株価チャート
2020/09/18~2021/02/17
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2021 |
02/17 | 3,107 | 3,176 | 3,084 | 3,174 | +2.22% | 1,960,300 | 1兆707億 | +0.99% | 26.22 | 0.78 |
02/16 | 3,058 | 3,116 | 3,026 | 3,105 | +2.04% | 1,502,000 | 1兆475億 | -1.4% | 25.65 | 0.76 |
02/15 | 3,070 | 3,095 | 3,038 | 3,043 | +0.56% | 1,333,600 | 1兆266億 | -3.58% | 25.14 | 0.75 |
02/12 | 3,050 | 3,050 | 3,005 | 3,026 | -1.75% | 1,666,700 | 1兆208億 | -4.39% | 25 | 0.74 |
02/10 | 3,098 | 3,130 | 3,080 | 3,080 | -1.28% | 1,260,900 | 1兆390億 | -2.87% | 25.44 | 0.76 |
02/09 | 3,180 | 3,196 | 3,100 | 3,120 | -1.83% | 1,355,000 | 1兆525億 | -1.64% | 25.77 | 0.77 |
02/08 | 3,108 | 3,183 | 3,095 | 3,178 | +3.01% | 1,869,100 | 1兆721億 | +0.13% | 26.25 | 0.78 |
02/05 | 3,076 | 3,125 | 3,060 | 3,085 | -3.71% | 2,630,900 | 1兆407億 | -2.77% | 25.48 | 0.76 |
02/04 | 3,165 | 3,242 | 3,132 | 3,204 | +2.5% | 2,234,800 | 1兆809億 | +0.82% | 26.47 | 0.79 |
02/03 | 3,136 | 3,137 | 3,089 | 3,126 | +1.92% | 1,273,700 | 1兆546億 | -1.42% | 25.82 | 0.77 |
02/02 | 3,065 | 3,082 | 3,045 | 3,067 | +0.72% | 865,200 | 1兆346億 | -3.04% | 25.33 | 0.75 |
02/01 | 2,998 | 3,061 | 2,995 | 3,045 | +1.57% | 1,127,500 | 1兆272億 | -3.52% | 25.15 | 0.75 |
01/29 | 3,075 | 3,087 | 2,996 | 2,998 | -2.85% | 2,410,300 | 1兆114億 | -4.8% | 24.76 | 0.74 |
01/28 | 3,025 | 3,113 | 3,015 | 3,086 | -1.37% | 3,208,300 | 1兆411億 | -1.94% | 25.49 | 0.76 |
01/27 | 3,123 | 3,148 | 3,111 | 3,129 | +0.58% | 1,053,500 | 1兆556億 | -0.41% | 25.85 | 0.77 |
01/26 | 3,145 | 3,164 | 3,088 | 3,111 | -1.49% | 1,260,800 | 1兆495億 | -0.8% | 25.7 | 0.76 |
01/25 | 3,131 | 3,174 | 3,131 | 3,158 | +1.02% | 1,173,100 | 1兆653億 | +0.83% | 26.09 | 0.78 |
01/22 | 3,121 | 3,128 | 3,085 | 3,126 | -2.04% | 1,900,700 | 1兆546億 | -0.1% | 25.82 | 0.77 |
01/21 | 3,212 | 3,232 | 3,170 | 3,191 | +0.06% | 1,377,100 | 1兆765億 | +2.18% | 26.36 | 0.78 |
01/20 | 3,153 | 3,194 | 3,138 | 3,189 | -0.81% | 1,748,700 | 1兆758億 | +2.41% | 26.34 | 0.78 |
01/19 | 3,226 | 3,247 | 3,196 | 3,215 | -0.92% | 1,282,500 | 1兆846億 | +3.84% | 26.56 | 0.79 |
01/18 | 3,205 | 3,252 | 3,175 | 3,245 | +0.84% | 1,394,900 | 1兆947億 | +5.49% | 26.8 | 0.8 |
01/15 | 3,261 | 3,290 | 3,205 | 3,218 | -3.39% | 2,337,900 | 1兆856億 | +5.4% | 26.58 | 0.79 |
01/14 | 3,321 | 3,349 | 3,309 | 3,331 | -0.18% | 1,649,700 | 1兆1237億 | +10.04% | 27.51 | 0.82 |
01/13 | 3,255 | 3,342 | 3,253 | 3,337 | +0.82% | 1,541,800 | 1兆1257億 | +11.34% | 27.56 | 0.82 |
01/12 | 3,280 | 3,320 | 3,254 | 3,310 | +0.7% | 1,396,700 | 1兆1166億 | +11.56% | 27.34 | 0.81 |
01/08 | 3,299 | 3,309 | 3,268 | 3,287 | +0.37% | 1,960,700 | 1兆1089億 | +11.96% | 27.15 | 0.81 |
01/07 | 3,218 | 3,314 | 3,218 | 3,275 | +3.87% | 3,045,500 | 1兆1048億 | +12.74% | 27.05 | 0.8 |
01/06 | 3,110 | 3,164 | 3,093 | 3,153 | +1.15% | 1,471,900 | 1兆637億 | +9.82% | 26.04 | 0.77 |
01/05 | 3,135 | 3,177 | 3,110 | 3,117 | -1.89% | 1,666,400 | 1兆515億 | +9.79% | 25.75 | 0.77 |
01/04 | 3,195 | 3,195 | 3,091 | 3,177 | +0.67% | 1,946,000 | 1兆718億 | +12.86% | 26.24 | 0.78 |
2020 |
12/30 | 3,192 | 3,194 | 3,128 | 3,156 | -1.19% | 2,461,300 | 1兆647億 | +13.12% | 26.07 | 0.78 |
12/29 | 3,100 | 3,248 | 3,075 | 3,194 | +4.86% | 4,287,300 | 1兆775億 | +15.43% | 26.38 | 0.78 |
12/28 | 3,020 | 3,058 | 2,963 | 3,046 | +4.96% | 3,030,000 | 1兆276億 | +11.01% | 25.16 | 0.75 |
12/25 | 2,891 | 2,912 | 2,888 | 2,902 | 0% | 749,300 | 9790億3259万 | +6.42% | 23.97 | 0.71 |
12/24 | 2,932 | 2,971 | 2,889 | 2,902 | +1.04% | 1,320,000 | 9790億3259万 | +6.93% | 23.97 | 0.71 |
12/23 | 2,943 | 2,944 | 2,845 | 2,872 | -2.45% | 1,969,600 | 9689億1165万 | +6.29% | 23.72 | 0.71 |
12/22 | 2,915 | 2,981 | 2,908 | 2,944 | -0.51% | 1,516,600 | 9932億191万 | +9.36% | 24.32 | 0.72 |
12/21 | 3,040 | 3,043 | 2,916 | 2,959 | -1.23% | 2,109,200 | 9982億6238万 | +10.74% | 24.44 | 0.73 |
12/18 | 2,980 | 3,056 | 2,962 | 2,996 | -0.23% | 3,005,700 | 1兆107億 | +13.06% | 24.75 | 0.74 |
12/17 | 3,091 | 3,102 | 2,991 | 3,003 | -2.56% | 3,346,000 | 1兆131億 | +14.27% | 24.81 | 0.74 |
12/16 | 2,958 | 3,113 | 2,941 | 3,082 | +3.32% | 4,022,900 | 1兆397億 | +18.13% | 25.46 | 0.76 |
12/15 | 2,933 | 3,005 | 2,902 | 2,983 | +1.15% | 4,491,200 | 1兆63億 | +15.44% | 24.64 | 0.73 |
12/14 | 2,781 | 2,955 | 2,775 | 2,949 | +7.55% | 4,689,700 | 9948億8873万 | +15.29% | 24.36 | 0.72 |
12/11 | 2,730 | 2,748 | 2,685 | 2,742 | +1.14% | 2,549,300 | 9250億5422万 | +8.29% | 22.65 | 0.67 |
12/10 | 2,673 | 2,747 | 2,665 | 2,711 | +1.5% | 3,002,800 | 9145億9592万 | +7.92% | 22.39 | 0.67 |
12/09 | 2,576 | 2,677 | 2,574 | 2,671 | +3.69% | 2,317,800 | 9011億133万 | +7.01% | 22.06 | 0.66 |
12/08 | 2,560 | 2,589 | 2,546 | 2,576 | -0.19% | 1,235,500 | 8690億5167万 | +3.87% | 21.28 | 0.63 |
12/07 | 2,592 | 2,617 | 2,571 | 2,581 | -0.31% | 1,355,500 | 8707億3849万 | +4.66% | 21.32 | 0.63 |
12/04 | 2,538 | 2,602 | 2,536 | 2,589 | +2.01% | 1,809,300 | 8734億3741万 | +5.5% | 21.39 | 0.64 |
12/03 | 2,505 | 2,544 | 2,493 | 2,538 | +1.04% | 1,779,700 | 8562億3181万 | +4.06% | 20.96 | 0.62 |
12/02 | 2,472 | 2,520 | 2,456 | 2,512 | +3.89% | 2,637,000 | 8474億6032万 | +3.37% | 20.75 | 0.62 |
12/01 | 2,402 | 2,441 | 2,383 | 2,418 | +2.81% | 2,330,400 | 8157億4804万 | -0.25% | 19.97 | 0.59 |
11/30 | 2,468 | 2,475 | 2,347 | 2,352 | -6.29% | 5,380,000 | 7934億8196万 | -2.89% | 19.43 | 0.58 |
11/27 | 2,543 | 2,558 | 2,500 | 2,510 | -1.57% | 2,248,900 | 8467億8560万 | +3.85% | 20.73 | 0.62 |
11/26 | 2,549 | 2,570 | 2,535 | 2,550 | -2% | 1,697,900 | 8602億8019万 | +5.99% | 21.06 | 0.63 |
11/25 | 2,656 | 2,669 | 2,593 | 2,602 | -0.54% | 2,158,000 | 8778億2316万 | +8.78% | 21.49 | 0.64 |
11/24 | 2,679 | 2,680 | 2,613 | 2,616 | +0.5% | 2,343,300 | 8825億4626万 | +10.01% | 21.61 | 0.64 |
11/20 | 2,585 | 2,605 | 2,544 | 2,603 | +0.12% | 2,063,500 | 8781億6052万 | +10.25% | 21.5 | 0.64 |
11/19 | 2,601 | 2,612 | 2,555 | 2,600 | +0.08% | 2,278,800 | 8771億4843万 | +10.87% | 21.48 | 0.64 |
11/18 | 2,569 | 2,603 | 2,510 | 2,598 | -0.8% | 2,701,600 | 8764億7370万 | +11.55% | 21.46 | 0.64 |
11/17 | 2,551 | 2,623 | 2,532 | 2,619 | +6.99% | 4,206,700 | 8835億5836万 | +13.03% | 21.63 | 0.64 |
11/16 | 2,415 | 2,457 | 2,410 | 2,448 | +1.66% | 1,592,500 | 8258億6898万 | +6.25% | 20.22 | 0.6 |
11/13 | 2,399 | 2,421 | 2,381 | 2,408 | -1.75% | 1,481,900 | 8123億7439万 | +4.79% | 19.89 | 0.59 |
11/12 | 2,446 | 2,493 | 2,421 | 2,451 | -2.7% | 1,933,700 | 8268億8107万 | +6.75% | 20.25 | 0.6 |
11/11 | 2,511 | 2,562 | 2,484 | 2,519 | +2.15% | 2,866,200 | 8498億2188万 | +9.95% | 20.81 | 0.62 |
11/10 | 2,421 | 2,476 | 2,390 | 2,466 | +6.25% | 3,392,700 | 8319億4154万 | +7.92% | 20.37 | 0.61 |
11/09 | 2,329 | 2,335 | 2,287 | 2,321 | +1.04% | 1,087,900 | 7830億2365万 | +1.93% | 19.17 | 0.57 |
11/06 | 2,263 | 2,320 | 2,248 | 2,297 | +1.91% | 1,786,700 | 7749億2690万 | +1.01% | 18.97 | 0.56 |
11/05 | 2,264 | 2,264 | 2,215 | 2,254 | -1.62% | 1,706,000 | 7604億2021万 | -0.97% | 18.62 | 0.55 |
11/04 | 2,326 | 2,367 | 2,284 | 2,291 | +0.75% | 1,563,000 | 7729億271万 | +0.35% | 18.92 | 0.56 |
11/02 | 2,214 | 2,301 | 2,211 | 2,274 | +1.74% | 1,785,200 | 7671億6751万 | -0.66% | 18.78 | 0.56 |
10/30 | 2,263 | 2,271 | 2,214 | 2,235 | -1.59% | 1,951,200 | 7540億1028万 | -2.61% | 18.46 | 0.55 |
10/29 | 2,201 | 2,289 | 2,194 | 2,271 | +1.79% | 1,493,000 | 7661億5541万 | -1.39% | 18.76 | 0.56 |
10/28 | 2,304 | 2,304 | 2,219 | 2,231 | -3.55% | 1,693,500 | 7526億6082万 | -3.42% | 18.43 | 0.55 |
10/27 | 2,349 | 2,355 | 2,295 | 2,313 | -2.03% | 1,603,200 | 7803億2473万 | -0.39% | 19.11 | 0.57 |
10/26 | 2,370 | 2,399 | 2,344 | 2,361 | -0.38% | 1,400,800 | 7965億1824万 | +1.37% | 19.5 | 0.58 |
10/23 | 2,324 | 2,380 | 2,282 | 2,370 | +6.56% | 3,406,900 | 7995億5453万 | +1.46% | 19.58 | 0.58 |
10/22 | 2,207 | 2,230 | 2,201 | 2,224 | -0.04% | 989,600 | 7502億9927万 | -5.16% | 18.37 | 0.55 |
10/21 | 2,226 | 2,246 | 2,217 | 2,225 | +1.51% | 1,383,700 | 7506億3663万 | -5.8% | 18.38 | 0.55 |
10/20 | 2,215 | 2,222 | 2,183 | 2,192 | -2.79% | 1,133,100 | 7395億359万 | -7.78% | 18.11 | 0.54 |
10/19 | 2,216 | 2,278 | 2,216 | 2,255 | +2.41% | 1,229,600 | 7607億5758万 | -5.81% | 18.63 | 0.55 |
10/16 | 2,204 | 2,220 | 2,194 | 2,202 | +0.32% | 1,266,000 | 7428億7724万 | -8.52% | 18.19 | 0.54 |
10/15 | 2,208 | 2,211 | 2,181 | 2,195 | -0.95% | 1,730,300 | 7405億1569万 | -9.41% | 18.13 | 0.54 |
10/14 | 2,255 | 2,255 | 2,203 | 2,216 | -2.85% | 1,629,300 | 7476億35万 | -9.14% | 18.3 | 0.54 |
10/13 | 2,292 | 2,303 | 2,265 | 2,281 | -0.44% | 839,700 | 7695億2906万 | -7.09% | 18.84 | 0.56 |
10/12 | 2,335 | 2,336 | 2,285 | 2,291 | -1.08% | 1,091,000 | 7729億271万 | -7.17% | 18.92 | 0.56 |
10/09 | 2,354 | 2,354 | 2,310 | 2,316 | -1.19% | 955,700 | 7813億3683万 | -6.58% | 19.13 | 0.57 |
10/08 | 2,376 | 2,376 | 2,338 | 2,344 | +0.09% | 1,204,300 | 7907億8304万 | -5.94% | 19.36 | 0.58 |
10/07 | 2,339 | 2,346 | 2,306 | 2,342 | -0.76% | 1,204,600 | 7901億831万 | -6.43% | 19.35 | 0.58 |
10/06 | 2,300 | 2,364 | 2,290 | 2,360 | +3.92% | 1,593,500 | 7961億8088万 | -6.16% | 19.49 | 0.58 |
10/05 | 2,297 | 2,326 | 2,253 | 2,271 | +1.07% | 2,013,100 | 7661億5541万 | -10.02% | 18.76 | 0.56 |
10/02 | 2,329 | 2,348 | 2,229 | 2,247 | -3.6% | 3,366,500 | 7580億5866万 | -11.5% | 18.56 | 0.55 |
09/30 | 2,416 | 2,425 | 2,326 | 2,331 | -4.39% | 2,486,700 | 7863億9730万 | -8.84% | 19.25 | 0.57 |
09/29 | 2,442 | 2,447 | 2,415 | 2,438 | -0.37% | 1,268,900 | 8224億9533万 | -5.1% | 20.14 | 0.6 |
09/28 | 2,424 | 2,449 | 2,392 | 2,447 | +1.45% | 1,763,000 | 8255億3161万 | -5.01% | 20.21 | 0.6 |
09/25 | 2,436 | 2,439 | 2,397 | 2,412 | -0.7% | 1,762,400 | 8137億2385万 | -6.62% | 19.92 | 0.59 |
09/24 | 2,467 | 2,472 | 2,426 | 2,429 | -1.62% | 1,526,800 | 8194億5905万 | -6.25% | 20.06 | 0.6 |
09/23 | 2,485 | 2,485 | 2,451 | 2,469 | -1.52% | 1,720,700 | 8329億5364万 | -5% | 20.39 | 0.61 |
09/18 | 2,526 | 2,529 | 2,504 | 2,507 | +0.04% | 1,621,800 | 8457億7350万 | -3.84% | 20.71 | 0.62 |