株価チャート
2019/12/06~2021/03/04
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 |
03/04 | 2,100 | 2,109 | 2,078 | 2,101 | +0.05% | 34,700 | 392億6502万 | -0.05% | 12.02 | 1.04 |
03/03 | 2,095 | 2,109 | 2,078 | 2,100 | +0.96% | 41,000 | 392億4633万 | -0.19% | 12.02 | 1.04 |
03/02 | 2,115 | 2,115 | 2,062 | 2,080 | -0.19% | 39,600 | 388億7256万 | -1.23% | 11.9 | 1.03 |
03/01 | 2,066 | 2,084 | 2,055 | 2,084 | +1.86% | 65,000 | 389億4731万 | -1.23% | 11.93 | 1.03 |
02/26 | 2,085 | 2,087 | 2,046 | 2,046 | -2.25% | 70,800 | 382億3714万 | -3.08% | 11.71 | 1.01 |
02/25 | 2,099 | 2,106 | 2,075 | 2,093 | +0.96% | 30,600 | 391億1551万 | -0.9% | 11.98 | 1.04 |
02/24 | 2,154 | 2,154 | 2,073 | 2,073 | -2.36% | 58,300 | 387億4174万 | -1.75% | 11.86 | 1.03 |
02/22 | 2,149 | 2,151 | 2,115 | 2,123 | +0.14% | 47,700 | 396億7618万 | +0.57% | 12.15 | 1.05 |
02/19 | 2,130 | 2,138 | 2,105 | 2,120 | -0.98% | 43,500 | 396億2011万 | +0.47% | 12.13 | 1.05 |
02/18 | 2,183 | 2,183 | 2,130 | 2,141 | -1.92% | 76,400 | 400億1257万 | +1.42% | 12.25 | 1.06 |
02/17 | 2,157 | 2,191 | 2,150 | 2,183 | +2.25% | 68,700 | 407億9750万 | +3.41% | 12.49 | 1.08 |
02/16 | 2,169 | 2,169 | 2,122 | 2,135 | -1.43% | 62,500 | 399億44万 | +1.23% | 12.22 | 1.06 |
02/15 | 2,168 | 2,173 | 2,146 | 2,166 | +0.42% | 35,600 | 404億7979万 | +2.75% | 12.4 | 1.07 |
02/12 | 2,125 | 2,162 | 2,112 | 2,157 | +2.28% | 53,900 | 403億1159万 | +2.47% | 12.34 | 1.07 |
02/10 | 2,106 | 2,115 | 2,083 | 2,109 | +0.38% | 34,600 | 394億1453万 | +0.38% | 12.07 | 1.05 |
02/09 | 2,148 | 2,148 | 2,101 | 2,101 | -1.18% | 48,600 | 392億6502万 | +0.14% | 12.02 | 1.04 |
02/08 | 2,132 | 2,132 | 2,107 | 2,126 | +1.53% | 40,300 | 397億3224万 | +1.53% | 12.17 | 1.05 |
02/05 | 2,109 | 2,109 | 2,084 | 2,094 | +0.87% | 49,700 | 391億3420万 | +0.14% | 11.98 | 1.04 |
02/04 | 2,083 | 2,088 | 2,060 | 2,076 | +0.1% | 46,200 | 387億9780万 | -0.67% | 11.88 | 1.03 |
02/03 | 2,055 | 2,074 | 2,044 | 2,074 | +1.07% | 55,100 | 387億6043万 | -0.67% | 11.87 | 1.03 |
02/02 | 2,066 | 2,077 | 2,042 | 2,052 | +0.54% | 47,300 | 383億4928万 | -1.58% | 11.74 | 1.02 |
02/01 | 2,037 | 2,070 | 2,021 | 2,041 | 0% | 45,700 | 381億4370万 | -2.06% | 11.68 | 1.01 |
01/29 | 2,112 | 2,118 | 2,038 | 2,041 | -2.58% | 79,700 | 381億4370万 | -1.97% | 11.68 | 1.01 |
01/28 | 2,078 | 2,122 | 2,051 | 2,095 | -2.47% | 107,300 | 391億5289万 | +0.67% | 11.99 | 1.04 |
01/27 | 2,144 | 2,155 | 2,126 | 2,148 | +0.85% | 42,600 | 401億4339万 | +3.37% | 12.29 | 1.07 |
01/26 | 2,160 | 2,175 | 2,130 | 2,130 | -1.39% | 61,200 | 398億700万 | +2.75% | 12.19 | 1.06 |
01/25 | 2,172 | 2,207 | 2,155 | 2,160 | -0.55% | 62,300 | 403億6766万 | +4.45% | 12.36 | 1.07 |
01/22 | 2,111 | 2,199 | 2,111 | 2,172 | +3.08% | 128,800 | 405億9192万 | +5.18% | 12.43 | 1.08 |
01/21 | 2,092 | 2,130 | 2,092 | 2,107 | +1.06% | 33,800 | 393億7716万 | +2.23% | 12.06 | 1.05 |
01/20 | 2,060 | 2,092 | 2,039 | 2,085 | +1.71% | 58,500 | 389億6600万 | +1.36% | 11.93 | 1.03 |
01/19 | 2,096 | 2,097 | 2,045 | 2,050 | -2.29% | 56,900 | 383億1190万 | -0.19% | 11.73 | 1.02 |
01/18 | 2,070 | 2,104 | 2,055 | 2,098 | +0.53% | 56,400 | 392億896万 | +2.24% | 12.01 | 1.04 |
01/15 | 2,160 | 2,160 | 2,087 | 2,087 | -2.34% | 44,800 | 390億338万 | +1.9% | 11.94 | 1.04 |
01/14 | 2,160 | 2,164 | 2,130 | 2,137 | -0.33% | 38,400 | 399億3782万 | +4.5% | 12.23 | 1.06 |
01/13 | 2,161 | 2,165 | 2,134 | 2,144 | -0.33% | 35,600 | 400億6864万 | +5.15% | 12.27 | 1.06 |
01/12 | 2,137 | 2,160 | 2,112 | 2,151 | +2.48% | 47,400 | 401億9946万 | +5.86% | 12.31 | 1.07 |
01/08 | 2,075 | 2,102 | 2,065 | 2,099 | +0.86% | 36,800 | 392億2765万 | +3.65% | 12.01 | 1.04 |
01/07 | 2,078 | 2,120 | 2,075 | 2,081 | +1.12% | 60,300 | 388億9125万 | +3.07% | 11.91 | 1.03 |
01/06 | 2,050 | 2,065 | 2,040 | 2,058 | +1.18% | 46,500 | 384億6141万 | +2.18% | 11.78 | 1.02 |
01/05 | 2,019 | 2,046 | 2,004 | 2,034 | +0.74% | 45,500 | 380億1288万 | +1.4% | 11.64 | 1.01 |
01/04 | 2,048 | 2,048 | 1,998 | 2,019 | -1.7% | 43,900 | 377億3255万 | +0.85% | 11.55 | 1 |
2020 |
12/30 | 2,064 | 2,074 | 2,037 | 2,054 | -0.48% | 29,700 | 383億8665万 | +2.85% | 11.75 | 1.02 |
12/29 | 2,015 | 2,068 | 2,015 | 2,064 | +2.43% | 31,300 | 385億7354万 | +3.67% | 11.81 | 1.02 |
12/28 | 2,014 | 2,029 | 2,002 | 2,015 | +0.35% | 32,400 | 376億5779万 | +1.56% | 11.53 | 1 |
12/25 | 2,012 | 2,023 | 2,000 | 2,008 | -0.25% | 31,400 | 375億2697万 | +1.47% | 11.49 | 1 |
12/24 | 2,015 | 2,030 | 2,007 | 2,013 | +0.7% | 24,300 | 376億2041万 | +2.08% | 11.52 | 1 |
12/23 | 2,000 | 2,004 | 1,985 | 1,999 | -0.45% | 30,200 | 373億5877万 | +1.73% | 11.44 | 0.99 |
12/22 | 2,012 | 2,017 | 1,996 | 2,008 | -1.13% | 54,100 | 375億2697万 | +2.5% | 11.49 | 1 |
12/21 | 2,030 | 2,041 | 2,016 | 2,031 | +0.79% | 63,800 | 379億5681万 | +3.99% | 11.62 | 1.01 |
12/18 | 2,030 | 2,035 | 2,006 | 2,015 | -0.15% | 48,600 | 376億5779万 | +3.55% | 11.53 | 1 |
12/17 | 2,075 | 2,075 | 2,011 | 2,018 | -2.42% | 43,400 | 377億1386万 | +3.97% | 11.55 | 1 |
12/16 | 2,100 | 2,100 | 2,038 | 2,068 | -0.53% | 45,000 | 386億4829万 | +6.82% | 11.83 | 1.03 |
12/15 | 2,016 | 2,080 | 2,007 | 2,079 | +3.13% | 55,300 | 388億5387万 | +7.78% | 11.9 | 1.03 |
12/14 | 2,013 | 2,043 | 2,003 | 2,016 | +0.3% | 70,900 | 376億7648万 | +4.95% | 11.54 | 1 |
12/11 | 1,993 | 2,011 | 1,985 | 2,010 | +0.5% | 64,100 | 375億6435万 | +5.02% | 11.5 | 1 |
12/10 | 2,001 | 2,010 | 1,992 | 2,000 | -0.05% | 64,700 | 373億7746万 | +4.82% | 11.45 | 0.99 |
12/09 | 2,002 | 2,010 | 1,994 | 2,001 | -0.05% | 49,300 | 373億9615万 | +5.26% | 11.45 | 0.99 |
12/08 | 1,999 | 2,006 | 1,986 | 2,002 | +0.35% | 64,700 | 374億1484万 | +5.87% | 11.46 | 0.99 |
12/07 | 1,996 | 2,018 | 1,966 | 1,995 | +1.12% | 75,700 | 372億8402万 | +6.06% | 11.42 | 0.99 |
12/04 | 1,979 | 1,979 | 1,933 | 1,973 | +0.05% | 42,800 | 368億7287万 | +5.4% | 11.29 | 0.98 |
12/03 | 1,960 | 1,986 | 1,943 | 1,972 | +0.92% | 37,800 | 368億5418万 | +5.68% | 11.29 | 0.98 |
12/02 | 1,960 | 1,983 | 1,948 | 1,954 | +0.51% | 71,900 | 365億1778万 | +5.05% | 11.18 | 0.97 |
12/01 | 1,869 | 1,964 | 1,869 | 1,944 | +3.96% | 119,100 | 363億3089万 | +4.8% | 11.12 | 0.96 |
11/30 | 1,930 | 1,930 | 1,870 | 1,870 | -2.96% | 59,800 | 349億4793万 | +1.03% | 10.7 | 0.93 |
11/27 | 1,899 | 1,932 | 1,892 | 1,927 | +1.58% | 50,700 | 360億1318万 | +4.11% | 11.03 | 0.96 |
11/26 | 1,889 | 1,905 | 1,869 | 1,897 | +0.53% | 27,700 | 354億5252万 | +2.65% | 10.86 | 0.94 |
11/25 | 1,923 | 1,935 | 1,887 | 1,887 | -0.94% | 38,900 | 352億6563万 | +2.22% | 10.8 | 0.94 |
11/24 | 1,909 | 1,917 | 1,899 | 1,905 | +1.76% | 46,700 | 356億203万 | +3.31% | 10.9 | 0.95 |
11/20 | 1,856 | 1,879 | 1,841 | 1,872 | +1.19% | 32,600 | 349億8530万 | +1.57% | 10.71 | 0.93 |
11/19 | 1,838 | 1,856 | 1,835 | 1,850 | +0.65% | 36,500 | 345億7415万 | +0.38% | 10.59 | 0.92 |
11/18 | 1,850 | 1,850 | 1,825 | 1,838 | -0.59% | 52,500 | 343億4989万 | -0.38% | 10.52 | 0.91 |
11/17 | 1,874 | 1,884 | 1,844 | 1,849 | -0.75% | 56,700 | 345億5546万 | +0.05% | 10.58 | 0.92 |
11/16 | 1,870 | 1,880 | 1,852 | 1,863 | +0.65% | 64,900 | 348億1710万 | +0.7% | 10.66 | 0.92 |
11/13 | 1,872 | 1,872 | 1,841 | 1,851 | -2.27% | 53,200 | 345億9284万 | -0.16% | 10.59 | 0.92 |
11/12 | 1,879 | 1,905 | 1,870 | 1,894 | +0.16% | 68,200 | 353億9646万 | +1.94% | 10.84 | 0.94 |
11/11 | 1,937 | 1,939 | 1,884 | 1,891 | 0% | 101,500 | 353億4039万 | +1.67% | 10.82 | 0.94 |
11/10 | 1,909 | 1,930 | 1,870 | 1,891 | +1.18% | 97,300 | 353億4039万 | +1.67% | 10.82 | 0.94 |
11/09 | 1,849 | 1,869 | 1,819 | 1,869 | +1.08% | 73,000 | 349億2924万 | +0.48% | 10.7 | 0.93 |
11/06 | 1,852 | 1,857 | 1,817 | 1,849 | -0.05% | 98,700 | 345億5546万 | -0.48% | 10.58 | 0.92 |
11/05 | 1,811 | 1,854 | 1,790 | 1,850 | +1.65% | 129,200 | 345億7415万 | -0.54% | 10.59 | 0.92 |
11/04 | 1,788 | 1,848 | 1,784 | 1,820 | +2.77% | 124,500 | 340億1349万 | -2.36% | 10.42 | 0.9 |
11/02 | 1,749 | 1,773 | 1,742 | 1,771 | +1.49% | 92,700 | 330億9774万 | -5.29% | 10.13 | 0.88 |
10/30 | 1,765 | 1,789 | 1,735 | 1,745 | -1.63% | 117,100 | 326億1183万 | -7.03% | 9.99 | 0.87 |
10/29 | 1,759 | 1,799 | 1,744 | 1,774 | -1.83% | 170,600 | 331億5381万 | -5.79% | 10.15 | 0.88 |
10/28 | 1,806 | 1,812 | 1,792 | 1,807 | -0.93% | 82,900 | 337億7054万 | -4.29% | 10.34 | 0.9 |
10/27 | 1,802 | 1,824 | 1,793 | 1,824 | -0.44% | 110,500 | 340億8824万 | -3.7% | 10.44 | 0.9 |
10/26 | 1,850 | 1,853 | 1,820 | 1,832 | -1.24% | 78,500 | 342億3775万 | -3.48% | 10.48 | 0.91 |
10/23 | 1,864 | 1,864 | 1,838 | 1,855 | -0.16% | 31,900 | 346億6759万 | -2.42% | 10.62 | 0.92 |
10/22 | 1,869 | 1,894 | 1,851 | 1,858 | -0.59% | 62,800 | 347億2366万 | -2.42% | 10.63 | 0.92 |
10/21 | 1,853 | 1,875 | 1,845 | 1,869 | +2.19% | 54,700 | 349億2924万 | -1.94% | 10.7 | 0.93 |
10/20 | 1,858 | 1,865 | 1,818 | 1,829 | -0.87% | 102,100 | 341億8169万 | -4.09% | 10.47 | 0.91 |
10/19 | 1,857 | 1,870 | 1,820 | 1,845 | -1.81% | 113,300 | 344億8071万 | -3.4% | 10.56 | 0.92 |
10/16 | 1,863 | 1,879 | 1,857 | 1,879 | +0.86% | 45,800 | 351億1612万 | -1.67% | 10.75 | 0.93 |
10/15 | 1,886 | 1,900 | 1,852 | 1,863 | -1.79% | 59,500 | 348億1710万 | -2.51% | 10.66 | 0.92 |
10/14 | 1,906 | 1,913 | 1,888 | 1,897 | -1.86% | 47,600 | 354億5252万 | -0.73% | 10.86 | 0.94 |
10/13 | 1,910 | 1,934 | 1,900 | 1,933 | +1.79% | 45,200 | 361億2532万 | +1.31% | 11.06 | 0.96 |
10/12 | 1,950 | 1,950 | 1,893 | 1,899 | -3.26% | 73,600 | 354億8990万 | -0.31% | 10.87 | 0.94 |
10/09 | 1,972 | 1,975 | 1,949 | 1,963 | +0.46% | 73,800 | 366億8598万 | +3.21% | 11.23 | 0.97 |
10/08 | 1,942 | 1,993 | 1,942 | 1,954 | +1.45% | 123,900 | 365億1778万 | +3% | 11.18 | 0.97 |
10/07 | 1,899 | 1,939 | 1,871 | 1,926 | +2.12% | 92,400 | 359億9449万 | +1.96% | 11.02 | 0.96 |
10/06 | 1,885 | 1,898 | 1,855 | 1,886 | -0.42% | 37,500 | 352億4695万 | +0.11% | 10.79 | 0.94 |
10/05 | 1,874 | 1,896 | 1,871 | 1,894 | +3.22% | 45,300 | 353億9646万 | +0.69% | 10.84 | 0.94 |
10/02 | 1,883 | 1,892 | 1,825 | 1,835 | -3.27% | 79,500 | 342億9382万 | -2.34% | 10.5 | 0.91 |
09/30 | 1,918 | 1,924 | 1,880 | 1,897 | -2.87% | 86,200 | 354億5252万 | +0.9% | 10.86 | 0.94 |
09/29 | 1,968 | 1,981 | 1,937 | 1,953 | -0.76% | 77,600 | 364億9909万 | +4.05% | 11.18 | 0.97 |
09/28 | 1,945 | 1,973 | 1,934 | 1,968 | +1.65% | 111,100 | 367億7942万 | +5.13% | 11.26 | 0.98 |
09/25 | 1,904 | 1,948 | 1,904 | 1,936 | +1.79% | 51,900 | 361億8138万 | +3.75% | 11.08 | 0.96 |
09/24 | 1,900 | 1,916 | 1,895 | 1,902 | +0.21% | 36,000 | 355億4597万 | +2.04% | 10.88 | 0.94 |
09/23 | 1,918 | 1,918 | 1,886 | 1,898 | -2.37% | 59,900 | 354億7121万 | +1.82% | 10.86 | 0.94 |
09/18 | 1,933 | 1,959 | 1,922 | 1,944 | +0.21% | 41,300 | 363億3089万 | +4.35% | 11.12 | 0.96 |
09/17 | 1,912 | 1,942 | 1,902 | 1,940 | +1.46% | 38,200 | 362億5614万 | +4.25% | 11.1 | 0.96 |
09/16 | 1,920 | 1,947 | 1,911 | 1,912 | -0.31% | 61,800 | 357億3285万 | +2.74% | 10.94 | 0.95 |
09/15 | 1,902 | 1,918 | 1,883 | 1,918 | +0.16% | 36,200 | 358億4498万 | +3.06% | 10.98 | 0.95 |
09/14 | 1,910 | 1,917 | 1,888 | 1,915 | +1.06% | 42,500 | 357億8892万 | +2.9% | 10.96 | 0.95 |
09/11 | 1,875 | 1,904 | 1,865 | 1,895 | +0.42% | 37,700 | 354億1514万 | +1.99% | 10.84 | 0.94 |
09/10 | 1,865 | 1,889 | 1,864 | 1,887 | +0.53% | 52,300 | 352億6563万 | +1.62% | 10.8 | 0.94 |
09/09 | 1,860 | 1,879 | 1,844 | 1,877 | +0.11% | 45,000 | 350億7875万 | +1.13% | 10.74 | 0.93 |
09/08 | 1,853 | 1,875 | 1,850 | 1,875 | +0.81% | 43,400 | 350億4137万 | +1.08% | 10.73 | 0.93 |
09/07 | 1,837 | 1,862 | 1,835 | 1,860 | +1.2% | 40,400 | 347億6104万 | +0.38% | 10.64 | 0.92 |
09/04 | 1,818 | 1,843 | 1,815 | 1,838 | -0.22% | 44,700 | 343億4989万 | -0.65% | 10.52 | 0.91 |
09/03 | 1,856 | 1,867 | 1,830 | 1,842 | +0.33% | 56,500 | 344億2464万 | -0.49% | 10.54 | 0.91 |
09/02 | 1,838 | 1,843 | 1,803 | 1,836 | +0.11% | 59,600 | 343億1251万 | -0.76% | 10.51 | 0.91 |
09/01 | 1,770 | 1,834 | 1,765 | 1,834 | +3.79% | 89,300 | 342億7513万 | -0.97% | 10.5 | 0.91 |
08/31 | 1,800 | 1,821 | 1,767 | 1,767 | -1.4% | 177,400 | 330億2299万 | -4.8% | 10.11 | 0.88 |
08/28 | 1,809 | 1,825 | 1,767 | 1,792 | -1.1% | 73,400 | 334億9020万 | -3.76% | 10.26 | 0.89 |
08/27 | 1,837 | 1,837 | 1,805 | 1,812 | -2.27% | 27,700 | 338億6398万 | -3.05% | 10.37 | 0.9 |
08/26 | 1,834 | 1,854 | 1,820 | 1,854 | +0.05% | 26,900 | 346億4891万 | -1.01% | 10.61 | 0.92 |
08/25 | 1,825 | 1,853 | 1,825 | 1,853 | +1.93% | 37,500 | 346億3022万 | -1.12% | 10.6 | 0.92 |
08/24 | 1,827 | 1,830 | 1,807 | 1,818 | -0.6% | 25,900 | 339億7611万 | -3.04% | 10.4 | 0.9 |
08/21 | 1,815 | 1,829 | 1,801 | 1,829 | +0.22% | 29,500 | 341億8169万 | -2.56% | 10.47 | 0.91 |
08/20 | 1,880 | 1,880 | 1,823 | 1,825 | -2.93% | 31,300 | 341億693万 | -2.87% | 10.44 | 0.91 |
08/19 | 1,890 | 1,890 | 1,870 | 1,880 | -0.69% | 14,700 | 351億3481万 | 0% | 10.76 | 0.93 |
08/18 | 1,876 | 1,903 | 1,872 | 1,893 | +0.42% | 23,900 | 353億7777万 | +0.8% | 10.83 | 0.94 |
08/17 | 1,900 | 1,900 | 1,880 | 1,885 | -0.79% | 14,300 | 352億2826万 | +0.48% | 10.79 | 0.94 |
08/14 | 1,928 | 1,928 | 1,900 | 1,900 | -1.4% | 17,000 | 355億859万 | +1.33% | 10.87 | 0.94 |
08/13 | 1,920 | 1,934 | 1,890 | 1,927 | +0.73% | 43,100 | 360億1318万 | +2.72% | 11.03 | 0.96 |
08/12 | 1,909 | 1,937 | 1,903 | 1,913 | +0.37% | 39,100 | 357億5154万 | +1.92% | 10.95 | 0.95 |
08/11 | 1,846 | 1,911 | 1,846 | 1,906 | +3.31% | 31,700 | 356億2072万 | +1.49% | 10.91 | 0.95 |
08/07 | 1,864 | 1,864 | 1,818 | 1,845 | -1.44% | 35,900 | 344億8071万 | -1.91% | 10.56 | 0.92 |
08/06 | 1,890 | 1,912 | 1,864 | 1,872 | +0.43% | 37,000 | 349億8530万 | -0.58% | 10.71 | 0.93 |
08/05 | 1,826 | 1,864 | 1,806 | 1,864 | +1.14% | 26,400 | 348億3579万 | -1.17% | 10.67 | 0.92 |
08/04 | 1,826 | 1,844 | 1,817 | 1,843 | +0.93% | 29,700 | 344億4333万 | -2.28% | 10.55 | 0.91 |
08/03 | 1,822 | 1,826 | 1,785 | 1,826 | +1.39% | 29,300 | 341億2562万 | -3.18% | 10.45 | 0.91 |
07/31 | 1,851 | 1,854 | 1,792 | 1,801 | -2.49% | 35,900 | 336億5840万 | -4.56% | 10.31 | 0.89 |
07/30 | 1,850 | 1,891 | 1,833 | 1,847 | +0.82% | 36,000 | 345億1808万 | -2.22% | 10.57 | 0.92 |
07/29 | 1,893 | 1,895 | 1,821 | 1,832 | -3.22% | 26,700 | 342億3775万 | -3.07% | 10.48 | 0.91 |
07/28 | 1,917 | 1,919 | 1,879 | 1,893 | -1.25% | 41,600 | 353億7777万 | +0.05% | 10.83 | 0.94 |
07/27 | 1,893 | 1,917 | 1,870 | 1,917 | -0.67% | 48,800 | 358億2630万 | +1.32% | 10.97 | 0.95 |
07/22 | 1,963 | 1,963 | 1,925 | 1,930 | -1.28% | 26,700 | 360億6925万 | +2.06% | 11.04 | 0.96 |
07/21 | 1,920 | 1,966 | 1,917 | 1,955 | +2.09% | 32,600 | 365億3647万 | +3.38% | 11.19 | 0.97 |
07/20 | 1,889 | 1,915 | 1,876 | 1,915 | +1.54% | 21,000 | 357億8892万 | +1.32% | 10.96 | 0.95 |
07/17 | 1,877 | 1,888 | 1,858 | 1,886 | +1.07% | 15,200 | 352億4695万 | -0.11% | 10.79 | 0.94 |
07/16 | 1,894 | 1,894 | 1,853 | 1,866 | -1.11% | 25,300 | 348億7317万 | -1.27% | 10.68 | 0.93 |
07/15 | 1,860 | 1,899 | 1,857 | 1,887 | +1.45% | 38,500 | 352億6563万 | -0.32% | 10.8 | 0.94 |
07/14 | 1,868 | 1,874 | 1,843 | 1,860 | -0.16% | 37,500 | 347億6104万 | -2.11% | 10.64 | 0.92 |
07/13 | 1,847 | 1,869 | 1,839 | 1,863 | +2.76% | 41,400 | 348億1710万 | -2.31% | 10.66 | 0.92 |
07/10 | 1,843 | 1,843 | 1,813 | 1,813 | -1.57% | 37,900 | 338億8267万 | -5.28% | 10.38 | 0.9 |
07/09 | 1,861 | 1,862 | 1,819 | 1,842 | -1.07% | 49,200 | 344億2464万 | -4.16% | 10.54 | 0.91 |
07/08 | 1,919 | 1,920 | 1,862 | 1,862 | -3.67% | 29,100 | 347億9842万 | -3.47% | 10.66 | 0.92 |
07/07 | 1,965 | 1,965 | 1,910 | 1,933 | -1.28% | 25,600 | 361億2532万 | -0.21% | 11.06 | 0.96 |
07/06 | 1,944 | 1,975 | 1,944 | 1,958 | +0.72% | 23,500 | 365億9253万 | +0.88% | 11.21 | 0.97 |
07/03 | 1,989 | 1,989 | 1,931 | 1,944 | -0.77% | 38,800 | 363億3089万 | +0.05% | 11.12 | 0.96 |
07/02 | 1,939 | 1,970 | 1,907 | 1,959 | +2.24% | 79,100 | 366億1122万 | +0.51% | 11.21 | 0.97 |
07/01 | 1,955 | 1,955 | 1,900 | 1,916 | -1.19% | 60,300 | 358億761万 | -1.89% | 10.96 | 0.95 |
06/30 | 1,891 | 1,939 | 1,881 | 1,939 | +4.75% | 96,400 | 362億3745万 | -0.87% | 11.1 | 0.96 |
06/29 | 1,864 | 1,867 | 1,831 | 1,851 | -0.7% | 46,300 | 345億9284万 | -5.37% | 10.59 | 0.92 |
06/26 | 1,830 | 1,870 | 1,830 | 1,864 | +1.69% | 52,100 | 348億3579万 | -4.75% | 10.67 | 0.92 |
06/25 | 1,852 | 1,858 | 1,826 | 1,833 | -1.29% | 41,500 | 342億5644万 | -6.29% | 10.49 | 0.91 |
06/24 | 1,886 | 1,889 | 1,851 | 1,857 | -1.59% | 33,000 | 347億497万 | -5.11% | 10.63 | 0.92 |
06/23 | 1,883 | 1,925 | 1,877 | 1,887 | +0.91% | 40,900 | 352億6563万 | -3.58% | 10.8 | 0.94 |
06/22 | 1,898 | 1,898 | 1,867 | 1,870 | -1.48% | 20,900 | 349億4793万 | -4.35% | 10.7 | 0.93 |
06/19 | 1,910 | 1,913 | 1,870 | 1,898 | +0.21% | 37,900 | 354億7121万 | -2.77% | 10.86 | 0.94 |
06/18 | 1,895 | 1,905 | 1,871 | 1,894 | -1.04% | 33,500 | 353億9646万 | -2.82% | 10.84 | 0.94 |
06/17 | 1,938 | 1,941 | 1,905 | 1,914 | -1.24% | 29,200 | 357億7023万 | -1.75% | 10.95 | 0.95 |
06/16 | 1,898 | 1,949 | 1,892 | 1,938 | +4.31% | 59,800 | 362億1876万 | -0.51% | 11.09 | 0.96 |
06/15 | 1,930 | 1,936 | 1,858 | 1,858 | -3.83% | 58,900 | 347億2366万 | -4.47% | 10.63 | 0.92 |
06/12 | 1,925 | 1,942 | 1,896 | 1,932 | -1.68% | 45,700 | 361億663万 | -0.72% | 11.06 | 0.96 |
06/11 | 2,004 | 2,010 | 1,965 | 1,965 | -3.68% | 61,800 | 367億2336万 | +1.24% | 11.25 | 0.97 |
06/10 | 2,043 | 2,057 | 2,021 | 2,040 | -0.15% | 22,500 | 381億2501万 | +5.48% | 11.67 | 1.01 |
06/09 | 2,048 | 2,048 | 2,016 | 2,043 | +0.39% | 24,100 | 381億8108万 | +6.19% | 11.69 | 1.01 |
06/08 | 2,059 | 2,059 | 2,011 | 2,035 | +0.74% | 31,700 | 380億3157万 | +6.32% | 11.65 | 1.01 |
06/05 | 2,028 | 2,035 | 2,001 | 2,020 | -0.25% | 29,400 | 377億5124万 | +6.09% | 11.56 | 1 |
06/04 | 2,079 | 2,080 | 2,012 | 2,025 | -1.79% | 32,300 | 378億4468万 | +6.92% | 11.59 | 1 |
06/03 | 2,062 | 2,068 | 2,038 | 2,062 | +1.63% | 30,100 | 385億3616万 | +9.45% | 11.8 | 1.02 |
06/02 | 2,021 | 2,042 | 2,018 | 2,029 | +0.84% | 30,700 | 379億1943万 | +8.27% | 11.61 | 1.01 |
06/01 | 2,042 | 2,043 | 2,005 | 2,012 | -3.32% | 47,700 | 376億173万 | +8% | 11.51 | 1 |
05/29 | 2,043 | 2,087 | 2,025 | 2,081 | +1.17% | 100,300 | 388億9125万 | +12.3% | 11.91 | 1.03 |
05/28 | 2,025 | 2,095 | 1,998 | 2,057 | +3.52% | 70,600 | 384億4272万 | +11.73% | 11.77 | 1.02 |
05/27 | 1,951 | 1,987 | 1,939 | 1,987 | +2.42% | 31,500 | 371億3451万 | +8.52% | 11.37 | 0.99 |
05/26 | 1,898 | 1,940 | 1,893 | 1,940 | +3.52% | 32,400 | 362億5614万 | +6.36% | 11.1 | 0.96 |
05/25 | 1,847 | 1,878 | 1,842 | 1,874 | +1.9% | 14,400 | 350億2268万 | +3.19% | 10.72 | 0.93 |
05/22 | 1,878 | 1,880 | 1,835 | 1,839 | -1.66% | 13,300 | 343億6857万 | +1.43% | 10.52 | 0.91 |
05/21 | 1,869 | 1,879 | 1,851 | 1,870 | +1.41% | 25,600 | 349億4793万 | +3.2% | 10.7 | 0.93 |
05/20 | 1,859 | 1,868 | 1,826 | 1,844 | -0.27% | 27,900 | 344億6202万 | +1.88% | 10.55 | 0.91 |
05/19 | 1,838 | 1,850 | 1,821 | 1,849 | +2.72% | 31,900 | 345億5546万 | +2.32% | 10.58 | 0.92 |
05/18 | 1,823 | 1,825 | 1,769 | 1,800 | -1.42% | 74,500 | 336億3971万 | -0.17% | 10.3 | 0.89 |
05/15 | 1,788 | 1,842 | 1,788 | 1,826 | -2.25% | 54,500 | 341億2562万 | +1.28% | 10.45 | 0.91 |
05/14 | 1,873 | 1,876 | 1,843 | 1,868 | -1.42% | 35,600 | 349億1055万 | +3.89% | 10.69 | 0.93 |
05/13 | 1,853 | 1,895 | 1,845 | 1,895 | +0.74% | 27,900 | 354億1514万 | +5.98% | 10.84 | 0.94 |
05/12 | 1,897 | 1,897 | 1,847 | 1,881 | +0.75% | 43,900 | 351億5350万 | +5.79% | 10.76 | 0.93 |
05/11 | 1,826 | 1,867 | 1,825 | 1,867 | +2.64% | 98,800 | 348億9186万 | +5.48% | 10.68 | 0.93 |
05/08 | 1,799 | 1,825 | 1,793 | 1,819 | +1.9% | 93,400 | 339億9480万 | +3.06% | 10.41 | 0.9 |
05/07 | 1,780 | 1,802 | 1,772 | 1,785 | 0% | 34,000 | 333億5938万 | +1.31% | 10.22 | 0.89 |
05/01 | 1,792 | 1,792 | 1,769 | 1,785 | -0.72% | 39,300 | 333億5938万 | +1.31% | 10.22 | 0.89 |
04/30 | 1,827 | 1,838 | 1,795 | 1,798 | +0.45% | 95,200 | 336億234万 | +2.16% | 10.29 | 0.89 |
04/28 | 1,770 | 1,790 | 1,755 | 1,790 | +1.13% | 80,500 | 334億5283万 | +1.88% | 10.24 | 0.89 |
04/27 | 1,783 | 1,788 | 1,755 | 1,770 | -0.39% | 69,000 | 330億7905万 | +1.09% | 10.13 | 0.88 |
04/24 | 1,789 | 1,789 | 1,747 | 1,777 | -1.22% | 21,800 | 332億987万 | +1.89% | 10.17 | 0.88 |
04/23 | 1,768 | 1,799 | 1,762 | 1,799 | +2.1% | 35,600 | 336億2103万 | +3.63% | 10.3 | 0.89 |
04/22 | 1,750 | 1,762 | 1,707 | 1,762 | +0.69% | 41,300 | 329億2954万 | +1.97% | 10.08 | 0.87 |
04/21 | 1,770 | 1,772 | 1,736 | 1,750 | -1.96% | 27,000 | 327億528万 | +1.33% | 10.01 | 0.87 |
04/20 | 1,810 | 1,811 | 1,783 | 1,785 | -1.11% | 23,600 | 333億5938万 | +3.6% | 10.22 | 0.89 |
04/17 | 1,803 | 1,832 | 1,787 | 1,805 | -0.33% | 47,300 | 337億3316万 | +5.13% | 10.33 | 0.9 |
04/16 | 1,764 | 1,811 | 1,740 | 1,811 | +3.49% | 48,900 | 338億4529万 | +5.72% | 10.36 | 0.9 |
04/15 | 1,811 | 1,811 | 1,741 | 1,750 | -2.72% | 48,600 | 327億528万 | +2.16% | 10.01 | 0.87 |
04/14 | 1,791 | 1,811 | 1,770 | 1,799 | -0.39% | 29,100 | 336億2103万 | +4.84% | 10.3 | 0.89 |
04/13 | 1,820 | 1,820 | 1,786 | 1,806 | -1.26% | 44,000 | 337億5185万 | +5.18% | 10.34 | 0.9 |
04/10 | 1,760 | 1,839 | 1,734 | 1,829 | +3.98% | 54,600 | 341億8169万 | +6.15% | 10.47 | 0.91 |
04/09 | 1,759 | 1,763 | 1,707 | 1,759 | +0.4% | 61,100 | 328億7348万 | +1.62% | 10.07 | 0.87 |
04/08 | 1,807 | 1,807 | 1,745 | 1,752 | -2.88% | 64,800 | 327億4266万 | +0.63% | 10.03 | 0.87 |
04/07 | 1,744 | 1,807 | 1,726 | 1,804 | +5.87% | 68,300 | 337億1447万 | +2.91% | 10.32 | 0.89 |
04/06 | 1,607 | 1,721 | 1,590 | 1,704 | +6.04% | 55,900 | 318億4560万 | -3.46% | 9.75 | 0.85 |
04/03 | 1,651 | 1,675 | 1,593 | 1,607 | -2.49% | 46,400 | 300億3279万 | -9.67% | 9.2 | 0.8 |
04/02 | 1,642 | 1,656 | 1,607 | 1,648 | -1.96% | 65,700 | 307億9903万 | -8.44% | 9.43 | 0.82 |
04/01 | 1,720 | 1,752 | 1,664 | 1,681 | -3.94% | 72,300 | 314億1576万 | -7.69% | 9.62 | 0.83 |
03/31 | 1,733 | 1,795 | 1,723 | 1,750 | +0.98% | 46,900 | 327億528万 | -4.94% | 10.61 | 0.93 |
03/30 | 1,683 | 1,733 | 1,660 | 1,733 | -3.62% | 92,500 | 323億8757万 | -6.98% | 10.5 | 0.92 |
03/27 | 1,785 | 1,798 | 1,703 | 1,798 | +4.41% | 109,700 | 336億234万 | -4.67% | 10.9 | 0.95 |
03/26 | 1,701 | 1,747 | 1,642 | 1,722 | -0.69% | 100,400 | 321億8199万 | -9.7% | 10.44 | 0.91 |
03/25 | 1,737 | 1,756 | 1,695 | 1,734 | +5.15% | 131,000 | 324億626万 | -10.25% | 10.51 | 0.92 |
03/24 | 1,638 | 1,667 | 1,606 | 1,649 | +3.19% | 104,200 | 308億1772万 | -15.87% | 9.99 | 0.87 |
03/23 | 1,597 | 1,601 | 1,502 | 1,598 | +2.63% | 146,100 | 298億6459万 | -19.78% | 9.68 | 0.85 |
03/19 | 1,603 | 1,619 | 1,545 | 1,557 | -2.87% | 110,600 | 290億9835万 | -23.15% | 9.44 | 0.83 |
03/18 | 1,753 | 1,753 | 1,598 | 1,603 | -8.5% | 158,400 | 299億5803万 | -22.26% | 9.71 | 0.85 |
03/17 | 1,631 | 1,765 | 1,551 | 1,752 | +6.76% | 127,300 | 327億4266万 | -16.41% | 10.62 | 0.93 |
03/16 | 1,699 | 1,728 | 1,635 | 1,641 | +0.49% | 81,500 | 306億6821万 | -22.74% | 9.94 | 0.87 |
03/13 | 1,600 | 1,671 | 1,551 | 1,633 | -4.11% | 137,500 | 305億1870万 | -24.33% | 9.9 | 0.87 |
03/12 | 1,774 | 1,774 | 1,694 | 1,703 | -6.02% | 80,600 | 318億2691万 | -22.24% | 10.32 | 0.9 |
03/11 | 1,838 | 1,862 | 1,805 | 1,812 | -1.36% | 61,300 | 338億6398万 | -18.27% | 10.98 | 0.96 |
03/10 | 1,718 | 1,853 | 1,706 | 1,837 | +1.05% | 107,400 | 343億3120万 | -17.92% | 11.13 | 0.97 |
03/09 | 1,900 | 1,903 | 1,809 | 1,818 | -7.29% | 71,000 | 339億7611万 | -19.49% | 11.02 | 0.96 |
03/06 | 2,000 | 2,001 | 1,958 | 1,961 | -2.58% | 88,800 | 366億4860万 | -14.14% | 11.88 | 1.04 |
03/05 | 2,038 | 2,050 | 2,004 | 2,013 | -0.69% | 72,500 | 376億2041万 | -12.86% | 12.2 | 1.07 |
03/04 | 2,006 | 2,048 | 2,001 | 2,027 | -1.03% | 59,700 | 378億8206万 | -13.08% | 12.28 | 1.08 |
03/03 | 2,137 | 2,140 | 2,048 | 2,048 | -2.75% | 47,800 | 382億7452万 | -12.96% | 12.41 | 1.09 |
03/02 | 2,009 | 2,147 | 2,003 | 2,106 | +3.18% | 43,700 | 393億5847万 | -11.36% | 12.76 | 1.12 |
02/28 | 2,085 | 2,088 | 2,015 | 2,041 | -3.95% | 85,900 | 381億4370万 | -14.85% | 12.37 | 1.08 |
02/27 | 2,177 | 2,182 | 2,120 | 2,125 | -2.39% | 48,200 | 397億1355万 | -12.19% | 12.88 | 1.13 |
02/26 | 2,142 | 2,182 | 2,137 | 2,177 | -0.32% | 46,900 | 406億8537万 | -10.74% | 13.19 | 1.15 |
02/25 | 2,145 | 2,215 | 2,145 | 2,184 | -4.84% | 76,400 | 408億1619万 | -11.07% | 13.24 | 1.16 |
02/21 | 2,317 | 2,339 | 2,290 | 2,295 | -0.99% | 34,100 | 428億9064万 | -7.12% | 13.91 | 1.22 |
02/20 | 2,335 | 2,368 | 2,318 | 2,318 | -0.13% | 20,500 | 433億2048万 | -6.57% | 14.05 | 1.23 |
02/19 | 2,343 | 2,365 | 2,317 | 2,321 | -0.85% | 30,900 | 433億7654万 | -6.79% | 14.07 | 1.23 |
02/18 | 2,421 | 2,421 | 2,340 | 2,341 | -4.1% | 29,100 | 437億5032万 | -6.29% | 14.19 | 1.24 |
02/17 | 2,446 | 2,452 | 2,398 | 2,441 | -0.2% | 27,900 | 456億1919万 | -2.59% | 14.79 | 1.29 |
02/14 | 2,430 | 2,448 | 2,401 | 2,446 | +0.33% | 19,800 | 457億1264万 | -2.55% | 14.82 | 1.3 |
02/13 | 2,463 | 2,470 | 2,434 | 2,438 | -1.02% | 32,500 | 455億6313万 | -2.98% | 14.77 | 1.29 |
02/12 | 2,473 | 2,498 | 2,461 | 2,463 | +0.33% | 21,000 | 460億3034万 | -2.22% | 14.93 | 1.31 |
02/10 | 2,439 | 2,468 | 2,432 | 2,455 | -0.08% | 24,500 | 458億8083万 | -2.7% | 14.88 | 1.3 |
02/07 | 2,495 | 2,507 | 2,455 | 2,457 | -1.48% | 35,400 | 459億1821万 | -2.89% | 14.89 | 1.3 |
02/06 | 2,434 | 2,500 | 2,434 | 2,494 | +3.02% | 58,500 | 466億970万 | -1.73% | 15.11 | 1.32 |
02/05 | 2,397 | 2,449 | 2,397 | 2,421 | +1.38% | 37,700 | 452億4542万 | -4.83% | 14.67 | 1.28 |
02/04 | 2,308 | 2,389 | 2,308 | 2,388 | +1.83% | 38,000 | 446億2869万 | -6.46% | 14.47 | 1.27 |
02/03 | 2,284 | 2,386 | 2,254 | 2,345 | +0.47% | 115,600 | 438億2507万 | -8.61% | 14.21 | 1.24 |
01/31 | 2,420 | 2,450 | 2,333 | 2,334 | -4.93% | 115,100 | 436億1950万 | -9.53% | 14.14 | 1.24 |
01/30 | 2,570 | 2,577 | 2,443 | 2,455 | -5.97% | 132,200 | 458億8083万 | -5.32% | 14.88 | 1.3 |
01/29 | 2,610 | 2,635 | 2,596 | 2,611 | +1.24% | 72,100 | 487億9628万 | +0.38% | 15.82 | 1.39 |
01/28 | 2,550 | 2,603 | 2,510 | 2,579 | +1.06% | 44,000 | 481億9824万 | -0.88% | 15.63 | 1.37 |
01/27 | 2,581 | 2,582 | 2,549 | 2,552 | -2.41% | 30,600 | 476億9364万 | -2.03% | 15.47 | 1.35 |
01/24 | 2,636 | 2,650 | 2,615 | 2,615 | -0.15% | 29,700 | 488億7103万 | +0.31% | 15.85 | 1.39 |
01/23 | 2,619 | 2,636 | 2,607 | 2,619 | -0.49% | 15,700 | 489億4579万 | +0.46% | 15.87 | 1.39 |
01/22 | 2,606 | 2,644 | 2,606 | 2,632 | +1% | 16,600 | 491億8874万 | +1.04% | 15.95 | 1.4 |
01/21 | 2,600 | 2,608 | 2,583 | 2,606 | +0.35% | 16,800 | 487億283万 | +0.15% | 15.79 | 1.38 |
01/20 | 2,555 | 2,610 | 2,552 | 2,597 | +1.76% | 17,600 | 485億3463万 | -0.12% | 15.74 | 1.38 |
01/17 | 2,549 | 2,580 | 2,549 | 2,552 | +0.63% | 30,900 | 476億9364万 | -1.85% | 15.47 | 1.35 |
01/16 | 2,552 | 2,553 | 2,530 | 2,536 | -0.55% | 19,400 | 473億9462万 | -2.5% | 15.37 | 1.35 |
01/15 | 2,520 | 2,550 | 2,520 | 2,550 | +0.99% | 20,400 | 476億5626万 | -2.11% | 15.45 | 1.35 |
01/14 | 2,573 | 2,573 | 2,505 | 2,525 | -0.9% | 25,700 | 471億8905万 | -3.15% | 15.3 | 1.34 |
01/10 | 2,541 | 2,555 | 2,532 | 2,548 | +0.51% | 29,900 | 476億1889万 | -2.38% | 15.44 | 1.35 |
01/09 | 2,515 | 2,540 | 2,515 | 2,535 | +0.92% | 33,500 | 473億7593万 | -3.02% | 15.36 | 1.34 |
01/08 | 2,545 | 2,550 | 2,485 | 2,512 | -2.79% | 58,100 | 469億4609万 | -4.01% | 15.22 | 1.33 |
01/07 | 2,561 | 2,591 | 2,561 | 2,584 | +0.66% | 39,400 | 482億9168万 | -1.45% | 15.66 | 1.37 |
01/06 | 2,569 | 2,571 | 2,542 | 2,567 | -2.21% | 42,000 | 479億7397万 | -2.21% | 15.56 | 1.36 |
2019 |
12/30 | 2,630 | 2,653 | 2,611 | 2,625 | -1.46% | 31,500 | 490億5792万 | -0.08% | 15.91 | 1.39 |
12/27 | 2,640 | 2,669 | 2,634 | 2,664 | +0.91% | 12,700 | 497億8678万 | +1.49% | 16.14 | 1.41 |
12/26 | 2,621 | 2,641 | 2,611 | 2,640 | -0.49% | 23,300 | 493億3825万 | +0.72% | 16 | 1.4 |
12/25 | 2,706 | 2,715 | 2,642 | 2,653 | -2.61% | 26,100 | 495億8120万 | +1.38% | 16.08 | 1.41 |
12/24 | 2,700 | 2,734 | 2,697 | 2,724 | +1.83% | 52,400 | 509億810万 | +4.25% | 16.51 | 1.45 |
12/23 | 2,689 | 2,703 | 2,670 | 2,675 | +0.11% | 46,600 | 499億9236万 | +2.61% | 16.21 | 1.42 |
12/20 | 2,650 | 2,691 | 2,649 | 2,672 | +1.02% | 69,100 | 499億3629万 | +2.65% | 16.19 | 1.42 |
12/19 | 2,650 | 2,660 | 2,634 | 2,645 | +0.53% | 27,100 | 494億3169万 | +1.81% | 16.03 | 1.4 |
12/18 | 2,659 | 2,669 | 2,612 | 2,631 | -1.05% | 31,500 | 491億7005万 | +1.5% | 15.94 | 1.4 |
12/17 | 2,644 | 2,660 | 2,619 | 2,659 | +1.88% | 35,600 | 496億9334万 | +2.74% | 16.11 | 1.41 |
12/16 | 2,603 | 2,622 | 2,586 | 2,610 | -0.15% | 48,700 | 487億7759万 | +1.08% | 15.82 | 1.38 |
12/13 | 2,622 | 2,644 | 2,605 | 2,614 | +1.63% | 68,200 | 488億5234万 | +1.51% | 15.84 | 1.39 |
12/12 | 2,532 | 2,580 | 2,497 | 2,572 | +1.18% | 56,600 | 480億6742万 | +0.16% | 15.59 | 1.36 |
12/11 | 2,565 | 2,565 | 2,519 | 2,542 | -0.9% | 35,100 | 475億675万 | -0.86% | 15.4 | 1.35 |
12/10 | 2,593 | 2,597 | 2,540 | 2,565 | -1.08% | 41,600 | 479億3660万 | +0.16% | 15.54 | 1.36 |
12/09 | 2,588 | 2,615 | 2,564 | 2,593 | -0.04% | 36,400 | 484億5988万 | +1.37% | 15.71 | 1.38 |
12/06 | 2,614 | 2,625 | 2,587 | 2,594 | -0.77% | 29,200 | 484億7857万 | +1.65% | 15.72 | 1.38 |