株価チャート
2020/10/09~2021/03/08
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 |
03/08 | 2,083 | 2,108 | 2,059 | 2,072 | -0.24% | 2,973,500 | 1兆5937億 | +0.29% | 20.54 | 0.88 |
03/05 | 2,039 | 2,079 | 2,015 | 2,077 | +3.13% | 4,894,000 | 1兆5975億 | +0.53% | 20.59 | 0.89 |
03/04 | 2,038 | 2,045 | 1,988 | 2,014 | -1.13% | 2,859,000 | 1兆5491億 | -2.52% | 19.96 | 0.86 |
03/03 | 1,979 | 2,040 | 1,979 | 2,037 | +3.98% | 4,538,700 | 1兆5668億 | -1.4% | 20.19 | 0.87 |
03/02 | 2,000 | 2,008 | 1,943 | 1,959 | -1.85% | 6,086,800 | 1兆5068億 | -5.18% | 19.42 | 0.84 |
03/01 | 2,000 | 2,009 | 1,980 | 1,996 | +0.35% | 3,821,600 | 1兆5352億 | -3.53% | 19.79 | 0.85 |
02/26 | 2,019 | 2,025 | 1,988 | 1,989 | -2.26% | 5,553,000 | 1兆5298億 | -3.96% | 19.72 | 0.85 |
02/25 | 2,070 | 2,070 | 2,034 | 2,035 | -0.29% | 2,808,900 | 1兆5652億 | -1.88% | 20.17 | 0.87 |
02/24 | 2,048 | 2,058 | 2,032 | 2,041 | +0.29% | 4,030,600 | 1兆5698億 | -1.59% | 20.23 | 0.87 |
02/22 | 2,085 | 2,088 | 2,035 | 2,035 | -1.74% | 3,719,700 | 1兆5652億 | -1.79% | 20.17 | 0.87 |
02/19 | 2,055 | 2,081 | 2,051 | 2,071 | +2.07% | 5,254,000 | 1兆5929億 | -0.1% | 20.53 | 0.88 |
02/18 | 2,095 | 2,096 | 2,015 | 2,029 | -2.92% | 7,010,700 | 1兆5606億 | -2.22% | 20.11 | 0.87 |
02/17 | 2,098 | 2,112 | 2,077 | 2,090 | -0.52% | 4,590,900 | 1兆6075億 | +0.53% | 20.72 | 0.89 |
02/16 | 2,140 | 2,142 | 2,093 | 2,101 | -1.18% | 3,932,800 | 1兆6160億 | +1.01% | 20.83 | 0.9 |
02/15 | 2,200 | 2,205 | 2,118 | 2,126 | -3.36% | 5,278,600 | 1兆6352億 | +2.21% | 21.07 | 0.91 |
02/12 | 2,149 | 2,212 | 2,132 | 2,200 | +3.77% | 6,798,500 | 1兆6921億 | +5.82% | 21.81 | 0.94 |
02/10 | 2,116 | 2,157 | 2,116 | 2,120 | -1.07% | 4,517,700 | 1兆6306億 | +2.22% | 21.02 | 0.9 |
02/09 | 2,120 | 2,180 | 2,111 | 2,143 | +1.23% | 4,670,000 | 1兆6483億 | +3.58% | 21.24 | 0.91 |
02/08 | 2,117 | 2,130 | 2,086 | 2,117 | -0.14% | 6,404,500 | 1兆6283億 | +2.52% | 20.99 | 0.9 |
02/05 | 2,216 | 2,329 | 2,074 | 2,120 | -0.19% | 11,888,000 | 1兆6306億 | +2.76% | 21.02 | 0.9 |
02/04 | 2,115 | 2,162 | 2,112 | 2,124 | +0.95% | 3,260,300 | 1兆6337億 | +3.11% | 21.06 | 0.91 |
02/03 | 2,035 | 2,124 | 2,035 | 2,104 | +3.8% | 4,249,100 | 1兆6183億 | +2.33% | 20.86 | 0.9 |
02/02 | 2,027 | 2,039 | 2,021 | 2,027 | +0.1% | 2,423,200 | 1兆5591億 | -1.31% | 20.09 | 0.86 |
02/01 | 2,020 | 2,040 | 2,014 | 2,025 | +0.95% | 2,046,900 | 1兆5575億 | -1.46% | 20.07 | 0.86 |
01/29 | 2,052 | 2,064 | 2,002 | 2,006 | -2.95% | 3,148,200 | 1兆5429億 | -2.43% | 19.89 | 0.86 |
01/28 | 2,015 | 2,085 | 2,014 | 2,067 | +0.1% | 7,433,200 | 1兆5898億 | +0.34% | 20.49 | 0.88 |
01/27 | 2,027 | 2,066 | 2,014 | 2,065 | +1.72% | 2,902,100 | 1兆5883億 | +0.15% | 20.47 | 0.88 |
01/26 | 2,019 | 2,033 | 2,008 | 2,030 | -0.05% | 1,966,200 | 1兆5614億 | -1.79% | 20.12 | 0.87 |
01/25 | 2,056 | 2,060 | 2,024 | 2,031 | -0.59% | 1,802,800 | 1兆5621億 | -1.98% | 20.13 | 0.87 |
01/22 | 2,035 | 2,059 | 2,022 | 2,043 | -0.1% | 2,443,300 | 1兆5714億 | -1.68% | 20.25 | 0.87 |
01/21 | 2,045 | 2,065 | 2,033 | 2,045 | -0.49% | 3,081,100 | 1兆5729億 | -1.82% | 20.27 | 0.87 |
01/20 | 2,018 | 2,058 | 2,009 | 2,055 | +1.58% | 2,456,600 | 1兆5806億 | -1.63% | 20.37 | 0.88 |
01/19 | 1,996 | 2,029 | 1,985 | 2,023 | +0.8% | 2,581,200 | 1兆5560億 | -3.25% | 20.05 | 0.86 |
01/18 | 2,050 | 2,057 | 2,000 | 2,007 | -2.95% | 3,433,800 | 1兆5437億 | -4.15% | 19.9 | 0.86 |
01/15 | 2,070 | 2,081 | 2,045 | 2,068 | -2.08% | 3,298,500 | 1兆5906億 | -1.52% | 20.5 | 0.88 |
01/14 | 2,098 | 2,126 | 2,075 | 2,112 | -0.56% | 2,786,800 | 1兆6244億 | +0.48% | 20.94 | 0.9 |
01/13 | 2,130 | 2,135 | 2,108 | 2,124 | +0.71% | 2,024,500 | 1兆6337億 | +1.05% | 21.06 | 0.91 |
01/12 | 2,113 | 2,128 | 2,091 | 2,109 | -0.05% | 2,673,700 | 1兆6221億 | +0.33% | 20.91 | 0.9 |
01/08 | 2,100 | 2,110 | 2,074 | 2,110 | +0.48% | 2,681,900 | 1兆6229億 | +0.33% | 20.92 | 0.9 |
01/07 | 2,127 | 2,130 | 2,073 | 2,100 | +1.3% | 3,637,400 | 1兆6152億 | -0.14% | 20.82 | 0.9 |
01/06 | 2,030 | 2,074 | 2,025 | 2,073 | +3.44% | 3,289,200 | 1兆5945億 | -1.38% | 20.55 | 0.88 |
01/05 | 2,008 | 2,014 | 1,982 | 2,004 | -1.33% | 2,839,700 | 1兆5414億 | -4.66% | 19.87 | 0.85 |
01/04 | 2,070 | 2,072 | 2,011 | 2,031 | -1.55% | 2,374,800 | 1兆5621億 | -3.61% | 20.13 | 0.87 |
2020 |
12/30 | 2,064 | 2,075 | 2,043 | 2,063 | -0.05% | 2,522,000 | 1兆5868億 | -2.32% | 20.45 | 0.88 |
12/29 | 2,021 | 2,069 | 2,007 | 2,064 | +2.99% | 3,296,700 | 1兆5875億 | -2.55% | 20.46 | 0.88 |
12/28 | 2,040 | 2,045 | 1,998 | 2,004 | -2.34% | 3,250,400 | 1兆5414億 | -5.69% | 19.87 | 0.85 |
12/25 | 2,061 | 2,067 | 2,045 | 2,052 | -0.34% | 1,452,900 | 1兆5783億 | -3.71% | 20.34 | 0.88 |
12/24 | 2,099 | 2,100 | 2,054 | 2,059 | -0.05% | 1,765,000 | 1兆5837億 | -3.51% | 20.41 | 0.88 |
12/23 | 2,091 | 2,099 | 2,049 | 2,060 | -1.62% | 2,057,600 | 1兆5845億 | -3.74% | 20.42 | 0.88 |
12/22 | 2,108 | 2,119 | 2,083 | 2,094 | -1.78% | 2,004,800 | 1兆6106億 | -2.42% | 20.76 | 0.89 |
12/21 | 2,175 | 2,178 | 2,115 | 2,132 | -2.38% | 2,181,000 | 1兆6398億 | -0.84% | 21.13 | 0.91 |
12/18 | 2,165 | 2,194 | 2,160 | 2,184 | +1.02% | 3,816,900 | 1兆6798億 | +1.58% | 21.65 | 0.93 |
12/17 | 2,167 | 2,180 | 2,144 | 2,162 | -0.55% | 2,660,000 | 1兆6629億 | +0.6% | 21.43 | 0.92 |
12/16 | 2,175 | 2,192 | 2,169 | 2,174 | -0.05% | 1,959,800 | 1兆6721億 | +1.07% | 21.55 | 0.93 |
12/15 | 2,160 | 2,185 | 2,141 | 2,175 | -0.5% | 2,187,100 | 1兆6729億 | +1.02% | 21.56 | 0.93 |
12/14 | 2,086 | 2,190 | 2,086 | 2,186 | +4.39% | 3,616,600 | 1兆6814億 | +1.77% | 21.67 | 0.93 |
12/11 | 2,111 | 2,116 | 2,067 | 2,094 | -1.27% | 4,802,900 | 1兆6106億 | -2.33% | 20.76 | 0.89 |
12/10 | 2,148 | 2,180 | 2,119 | 2,121 | -1.16% | 3,194,100 | 1兆6314億 | -1.03% | 21.03 | 0.9 |
12/09 | 2,126 | 2,165 | 2,125 | 2,146 | +1.61% | 2,157,300 | 1兆6506億 | +0.23% | 21.27 | 0.92 |
12/08 | 2,115 | 2,128 | 2,082 | 2,112 | -0.47% | 2,243,200 | 1兆6244億 | -1.08% | 20.94 | 0.9 |
12/07 | 2,122 | 2,132 | 2,104 | 2,122 | -0.24% | 2,089,000 | 1兆6321億 | -0.24% | 21.04 | 0.91 |
12/04 | 2,115 | 2,174 | 2,115 | 2,127 | +0.33% | 3,244,400 | 1兆6360億 | +0.24% | 21.08 | 0.91 |
12/03 | 2,128 | 2,156 | 2,111 | 2,120 | +0.33% | 4,444,100 | 1兆6306億 | +0.19% | 21.02 | 0.9 |
12/02 | 2,124 | 2,140 | 2,082 | 2,113 | +1.54% | 3,740,800 | 1兆6252億 | -0.05% | 20.95 | 0.9 |
12/01 | 2,088 | 2,101 | 2,054 | 2,081 | +0.39% | 2,742,700 | 1兆6006億 | -1.51% | 20.63 | 0.89 |
11/30 | 2,121 | 2,125 | 2,064 | 2,073 | -2.54% | 6,940,400 | 1兆5945億 | -1.89% | 20.55 | 0.88 |
11/27 | 2,131 | 2,140 | 2,097 | 2,127 | -1.48% | 5,266,200 | 1兆6360億 | +0.66% | 21.08 | 0.91 |
11/26 | 2,182 | 2,194 | 2,156 | 2,159 | -2.62% | 3,714,000 | 1兆6606億 | +2.18% | 21.4 | 0.92 |
11/25 | 2,288 | 2,297 | 2,204 | 2,217 | -0.18% | 3,712,700 | 1兆7052億 | +5.17% | 21.98 | 0.95 |
11/24 | 2,198 | 2,256 | 2,194 | 2,221 | +2.97% | 3,602,100 | 1兆7083億 | +5.66% | 22.02 | 0.95 |
11/20 | 2,138 | 2,172 | 2,132 | 2,157 | +0.56% | 2,118,300 | 1兆6591億 | +3.01% | 21.38 | 0.92 |
11/19 | 2,182 | 2,203 | 2,130 | 2,145 | -2.28% | 3,289,900 | 1兆6498億 | +2.68% | 21.26 | 0.92 |
11/18 | 2,217 | 2,217 | 2,152 | 2,195 | -1.08% | 3,141,200 | 1兆6883億 | +5.33% | 21.76 | 0.94 |
11/17 | 2,217 | 2,250 | 2,204 | 2,219 | +1.6% | 4,826,700 | 1兆7068億 | +6.68% | 22 | 0.95 |
11/16 | 2,167 | 2,199 | 2,142 | 2,184 | +2.58% | 3,542,700 | 1兆6798億 | +5.25% | 21.65 | 0.93 |
11/13 | 2,154 | 2,173 | 2,104 | 2,129 | -1.84% | 3,089,200 | 1兆6375億 | +2.8% | 21.1 | 0.91 |
11/12 | 2,194 | 2,217 | 2,143 | 2,169 | -2.34% | 3,279,200 | 1兆6683億 | +4.73% | 21.5 | 0.93 |
11/11 | 2,242 | 2,259 | 2,196 | 2,221 | +0.54% | 4,300,600 | 1兆7083億 | +7.35% | 22.02 | 0.95 |
11/10 | 2,166 | 2,241 | 2,163 | 2,209 | +7.6% | 6,399,000 | 1兆6991億 | +6.97% | 21.9 | 0.94 |
11/09 | 2,083 | 2,089 | 2,036 | 2,053 | -1.86% | 3,805,100 | 1兆5791億 | -0.39% | 20.35 | 0.88 |
11/06 | 2,033 | 2,112 | 1,970 | 2,092 | +0.82% | 5,144,900 | 1兆6091億 | +1.5% | 20.74 | 0.89 |
11/05 | 2,117 | 2,149 | 2,063 | 2,075 | +0.29% | 4,927,100 | 1兆5960億 | +0.83% | 20.57 | 0.89 |
11/04 | 2,041 | 2,130 | 2,019 | 2,069 | +4.28% | 5,543,400 | 1兆5914億 | +0.49% | 20.51 | 0.88 |
11/02 | 1,918 | 1,999 | 1,915 | 1,984 | +4.09% | 3,683,300 | 1兆5260億 | -3.69% | 19.67 | 0.85 |
10/30 | 1,954 | 1,970 | 1,899 | 1,906 | -4.41% | 4,295,500 | 1兆4660億 | -7.61% | 18.89 | 0.81 |
10/29 | 1,952 | 2,007 | 1,950 | 1,994 | -0.05% | 2,045,000 | 1兆5337億 | -3.53% | 19.77 | 0.85 |
10/28 | 2,031 | 2,036 | 1,987 | 1,995 | -2.83% | 3,249,100 | 1兆5345億 | -3.62% | 19.78 | 0.85 |
10/27 | 2,074 | 2,075 | 2,037 | 2,053 | -1.77% | 2,271,400 | 1兆5791億 | -1.06% | 20.35 | 0.88 |
10/26 | 2,090 | 2,117 | 2,082 | 2,090 | -0.33% | 1,181,600 | 1兆6075億 | +0.63% | 20.72 | 0.89 |
10/23 | 2,103 | 2,111 | 2,070 | 2,097 | +1.3% | 1,574,000 | 1兆6129億 | +0.82% | 20.79 | 0.89 |
10/22 | 2,078 | 2,105 | 2,065 | 2,070 | -2.73% | 2,167,100 | 1兆5921億 | -0.67% | 20.52 | 0.88 |
10/21 | 2,060 | 2,134 | 2,056 | 2,128 | +4.93% | 3,466,400 | 1兆6368億 | +1.77% | 21.09 | 0.91 |
10/20 | 2,049 | 2,062 | 2,023 | 2,028 | -1.55% | 1,408,100 | 1兆5598億 | -3.24% | 20.1 | 0.87 |
10/19 | 2,032 | 2,065 | 2,026 | 2,060 | +1.93% | 1,455,000 | 1兆5845億 | -2.04% | 20.42 | 0.88 |
10/16 | 2,025 | 2,046 | 2,007 | 2,021 | -0.64% | 2,230,500 | 1兆5545億 | -4.13% | 20.03 | 0.86 |
10/15 | 2,053 | 2,075 | 2,030 | 2,034 | +0.25% | 2,046,300 | 1兆5645億 | -3.92% | 20.16 | 0.87 |
10/14 | 2,070 | 2,070 | 2,016 | 2,029 | -3.01% | 2,668,700 | 1兆5606億 | -4.56% | 20.11 | 0.87 |
10/13 | 2,110 | 2,119 | 2,076 | 2,092 | 0% | 1,675,900 | 1兆6091億 | -1.97% | 20.74 | 0.89 |
10/12 | 2,070 | 2,101 | 2,060 | 2,092 | +0.43% | 1,636,600 | 1兆6091億 | -2.2% | 20.74 | 0.89 |
10/09 | 2,113 | 2,119 | 2,072 | 2,083 | -1.84% | 2,370,500 | 1兆6021億 | -2.75% | 20.65 | 0.89 |