株価チャート
2020/07/14~2021/10/06
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 |
10/06 | 2,129 | 2,129 | 2,085 | 2,095 | -0.29% | 73,500 | 391億5289万 | -5.5% | 7.65 | 0.93 |
10/05 | 2,105 | 2,128 | 2,085 | 2,101 | -0.52% | 60,100 | 392億6502万 | -5.32% | 7.67 | 0.94 |
10/04 | 2,153 | 2,153 | 2,105 | 2,112 | -0.33% | 31,100 | 394億7060万 | -4.82% | 7.71 | 0.94 |
10/01 | 2,149 | 2,149 | 2,105 | 2,119 | -1.58% | 62,400 | 396億142万 | -4.51% | 7.74 | 0.94 |
09/30 | 2,185 | 2,195 | 2,152 | 2,153 | -1.28% | 32,900 | 402億3684万 | -2.89% | 7.86 | 0.96 |
09/29 | 2,189 | 2,189 | 2,160 | 2,181 | -3.5% | 72,000 | 407億6012万 | -1.58% | 7.97 | 0.97 |
09/28 | 2,283 | 2,283 | 2,235 | 2,260 | -0.26% | 74,500 | 422億3653万 | +2.17% | 8.26 | 1.01 |
09/27 | 2,288 | 2,297 | 2,262 | 2,266 | -0.83% | 43,000 | 423億4866万 | +2.77% | 8.28 | 1.01 |
09/24 | 2,289 | 2,289 | 2,273 | 2,285 | +1.38% | 43,200 | 427億375万 | +3.96% | 8.35 | 1.02 |
09/22 | 2,290 | 2,290 | 2,254 | 2,254 | -1.36% | 37,200 | 421億2440万 | +2.83% | 8.23 | 1 |
09/21 | 2,256 | 2,298 | 2,256 | 2,285 | -1.8% | 62,600 | 427億375万 | +4.48% | 8.35 | 1.02 |
09/17 | 2,305 | 2,338 | 2,275 | 2,327 | +0.95% | 83,400 | 434億8868万 | +6.69% | 8.5 | 1.04 |
09/16 | 2,302 | 2,307 | 2,278 | 2,305 | +0.66% | 36,700 | 430億7752万 | +5.98% | 8.42 | 1.03 |
09/15 | 2,313 | 2,315 | 2,281 | 2,290 | -2.51% | 53,400 | 427億9719万 | +5.48% | 8.36 | 1.02 |
09/14 | 2,283 | 2,350 | 2,283 | 2,349 | +3.12% | 91,400 | 438億9983万 | +8.45% | 8.58 | 1.05 |
09/13 | 2,253 | 2,278 | 2,239 | 2,278 | +1.38% | 64,500 | 425億7293万 | +5.56% | 8.32 | 1.01 |
09/10 | 2,230 | 2,247 | 2,228 | 2,247 | +0.72% | 66,600 | 419億9358万 | +4.32% | 8.21 | 1 |
09/09 | 2,224 | 2,240 | 2,222 | 2,231 | -0.36% | 46,200 | 416億9456万 | +3.77% | 8.15 | 0.99 |
09/08 | 2,220 | 2,239 | 2,210 | 2,239 | +1.4% | 34,400 | 418億4407万 | +4.29% | 8.18 | 1 |
09/07 | 2,226 | 2,240 | 2,204 | 2,208 | 0% | 57,000 | 412億6472万 | +2.99% | 8.07 | 0.98 |
09/06 | 2,200 | 2,214 | 2,196 | 2,208 | +0.96% | 43,500 | 412億6472万 | +3.03% | 8.07 | 0.98 |
09/03 | 2,171 | 2,191 | 2,160 | 2,187 | +1.25% | 41,900 | 408億7225万 | +2.2% | 7.99 | 0.97 |
09/02 | 2,159 | 2,162 | 2,146 | 2,160 | +0.84% | 23,400 | 403億6766万 | +0.93% | 7.89 | 0.96 |
09/01 | 2,150 | 2,155 | 2,141 | 2,142 | +0.23% | 28,600 | 400億3126万 | -0.05% | 7.82 | 0.95 |
08/31 | 2,130 | 2,147 | 2,127 | 2,137 | -0.23% | 25,900 | 399億3782万 | -0.42% | 7.81 | 0.95 |
08/30 | 2,123 | 2,142 | 2,118 | 2,142 | +1.56% | 31,800 | 400億3126万 | -0.37% | 7.82 | 0.95 |
08/27 | 2,101 | 2,116 | 2,098 | 2,109 | +0.09% | 19,800 | 394億1453万 | -1.95% | 7.7 | 0.94 |
08/26 | 2,109 | 2,109 | 2,090 | 2,107 | +1.01% | 24,900 | 393億7716万 | -2.14% | 7.7 | 0.94 |
08/25 | 2,121 | 2,131 | 2,086 | 2,086 | -1.32% | 39,600 | 389億8469万 | -3.25% | 7.62 | 0.93 |
08/24 | 2,110 | 2,123 | 2,106 | 2,114 | +1% | 28,700 | 395億798万 | -2.17% | 7.72 | 0.94 |
08/23 | 2,085 | 2,102 | 2,082 | 2,093 | +0.77% | 42,300 | 391億1551万 | -3.33% | 7.65 | 0.93 |
08/20 | 2,092 | 2,095 | 2,072 | 2,077 | -0.62% | 42,600 | 388億1649万 | -4.33% | 7.59 | 0.92 |
08/19 | 2,130 | 2,130 | 2,090 | 2,090 | -2.06% | 49,800 | 390億5945万 | -4% | 7.63 | 0.93 |
08/18 | 2,120 | 2,142 | 2,109 | 2,134 | +0.57% | 30,100 | 398億8175万 | -2.11% | 7.8 | 0.95 |
08/17 | 2,153 | 2,153 | 2,116 | 2,122 | -0.66% | 40,600 | 396億5749万 | -2.66% | 7.75 | 0.94 |
08/16 | 2,187 | 2,187 | 2,136 | 2,136 | -2.33% | 54,000 | 399億1913万 | -2.06% | 7.8 | 0.95 |
08/13 | 2,211 | 2,212 | 2,187 | 2,187 | -0.59% | 22,100 | 408億7225万 | +0.28% | 7.99 | 0.97 |
08/12 | 2,180 | 2,200 | 2,170 | 2,200 | +1.52% | 39,300 | 411億1521万 | +0.96% | 8.04 | 0.98 |
08/11 | 2,178 | 2,178 | 2,156 | 2,167 | +0.51% | 20,400 | 404億9848万 | -0.46% | 7.92 | 0.96 |
08/10 | 2,169 | 2,169 | 2,152 | 2,156 | -0.19% | 34,200 | 402億9290万 | -0.92% | 7.88 | 0.96 |
08/06 | 2,157 | 2,164 | 2,141 | 2,160 | +0.42% | 23,700 | 403億6766万 | -0.69% | 7.89 | 0.96 |
08/05 | 2,163 | 2,171 | 2,151 | 2,151 | -0.74% | 22,900 | 401億9946万 | -1.1% | 7.86 | 0.96 |
08/04 | 2,192 | 2,192 | 2,163 | 2,167 | -0.18% | 34,500 | 404億9848万 | -0.41% | 7.92 | 0.96 |
08/03 | 2,170 | 2,181 | 2,167 | 2,171 | +0.28% | 26,900 | 405億7323万 | -0.28% | 7.93 | 0.97 |
08/02 | 2,158 | 2,177 | 2,145 | 2,165 | +1.45% | 65,100 | 404億6110万 | -0.51% | 7.91 | 0.96 |
07/30 | 2,180 | 2,180 | 2,120 | 2,134 | -2.29% | 114,100 | 398億8175万 | -1.93% | 7.8 | 0.95 |
07/29 | 2,195 | 2,228 | 2,165 | 2,184 | -2.72% | 141,200 | 408億1619万 | +0.32% | 7.98 | 0.97 |
07/28 | 2,221 | 2,246 | 2,200 | 2,245 | +0.85% | 66,500 | 419億5620万 | +3.22% | 8.2 | 1 |
07/27 | 2,226 | 2,240 | 2,215 | 2,226 | 0% | 44,100 | 416億111万 | +2.63% | 8.13 | 0.99 |
07/26 | 2,204 | 2,228 | 2,190 | 2,226 | +2.77% | 47,700 | 416億111万 | +2.87% | 8.13 | 0.99 |
07/21 | 2,191 | 2,203 | 2,165 | 2,166 | +0.7% | 43,700 | 404億7979万 | +0.32% | 7.91 | 0.96 |
07/20 | 2,191 | 2,191 | 2,151 | 2,151 | -1.78% | 65,200 | 401億9946万 | -0.23% | 7.86 | 0.96 |
07/19 | 2,190 | 2,204 | 2,175 | 2,190 | -0.59% | 47,700 | 409億2832万 | +1.67% | 8 | 0.97 |
07/16 | 2,207 | 2,220 | 2,195 | 2,203 | -0.68% | 46,700 | 411億7127万 | +2.47% | 8.05 | 0.98 |
07/15 | 2,247 | 2,250 | 2,216 | 2,218 | -1.03% | 39,700 | 414億5160万 | +3.4% | 8.1 | 0.99 |
07/14 | 2,225 | 2,251 | 2,209 | 2,241 | +0.22% | 67,800 | 418億8145万 | +4.72% | 8.19 | 1 |
07/13 | 2,174 | 2,236 | 2,163 | 2,236 | +3.14% | 101,100 | 417億8800万 | +4.78% | 8.17 | 1 |
07/12 | 2,164 | 2,192 | 2,152 | 2,168 | +1.4% | 80,800 | 405億1717万 | +1.78% | 7.92 | 0.96 |
07/09 | 2,120 | 2,142 | 2,096 | 2,138 | +0.33% | 89,400 | 399億5651万 | +0.38% | 7.81 | 0.95 |
07/08 | 2,141 | 2,141 | 2,121 | 2,131 | -0.23% | 48,900 | 398億2569万 | +0.05% | 7.78 | 0.95 |
07/07 | 2,139 | 2,149 | 2,126 | 2,136 | -0.7% | 35,400 | 399億1913万 | +0.28% | 7.8 | 0.95 |
07/06 | 2,154 | 2,160 | 2,137 | 2,151 | +0.61% | 40,300 | 401億9946万 | +1.08% | 7.86 | 0.96 |
07/05 | 2,148 | 2,148 | 2,138 | 2,138 | -0.47% | 22,900 | 399億5651万 | +0.61% | 7.81 | 0.95 |
07/02 | 2,137 | 2,149 | 2,129 | 2,148 | +1.32% | 25,900 | 401億4339万 | +1.18% | 7.85 | 0.96 |
07/01 | 2,160 | 2,162 | 2,115 | 2,120 | -2.44% | 72,800 | 396億2011万 | 0% | 7.74 | 0.94 |
06/30 | 2,195 | 2,199 | 2,171 | 2,173 | -0.32% | 46,200 | 406億1061万 | +2.69% | 7.94 | 0.97 |
06/29 | 2,185 | 2,196 | 2,153 | 2,180 | -0.14% | 81,900 | 407億4143万 | +3.27% | 7.96 | 0.97 |
06/28 | 2,162 | 2,185 | 2,152 | 2,183 | +1.49% | 59,300 | 407億9750万 | +3.71% | 7.97 | 0.97 |
06/25 | 2,158 | 2,170 | 2,144 | 2,151 | -0.32% | 55,000 | 401億9946万 | +2.38% | 7.86 | 0.96 |
06/24 | 2,151 | 2,168 | 2,139 | 2,158 | -0.05% | 78,000 | 403億3028万 | +2.81% | 7.88 | 0.96 |
06/23 | 2,140 | 2,173 | 2,138 | 2,159 | +1.36% | 73,000 | 403億4897万 | +3.01% | 7.89 | 0.96 |
06/22 | 2,135 | 2,139 | 2,121 | 2,130 | +1.43% | 77,500 | 398億700万 | +1.72% | 7.78 | 0.95 |
06/21 | 2,093 | 2,115 | 2,085 | 2,100 | -0.19% | 86,200 | 392億4633万 | +0.29% | 7.67 | 0.93 |
06/18 | 2,123 | 2,124 | 2,099 | 2,104 | -0.14% | 104,400 | 393億2109万 | +0.53% | 7.69 | 0.94 |
06/17 | 2,104 | 2,112 | 2,094 | 2,107 | +0.62% | 58,700 | 393億7716万 | +0.77% | 7.7 | 0.94 |
06/16 | 2,100 | 2,109 | 2,088 | 2,094 | -0.05% | 41,500 | 391億3420万 | +0.29% | 7.65 | 0.93 |
06/15 | 2,084 | 2,098 | 2,074 | 2,095 | +0.77% | 46,600 | 391億5289万 | +0.38% | 7.65 | 0.93 |
06/14 | 2,108 | 2,108 | 2,075 | 2,079 | -0.05% | 35,300 | 388億5387万 | -0.43% | 7.59 | 0.93 |
06/11 | 2,088 | 2,094 | 2,077 | 2,080 | -0.95% | 55,100 | 388億7256万 | -0.53% | 7.6 | 0.93 |
06/10 | 2,098 | 2,103 | 2,090 | 2,100 | +0.19% | 29,200 | 392億4633万 | +0.33% | 7.67 | 0.93 |
06/09 | 2,145 | 2,145 | 2,094 | 2,096 | -1.27% | 54,100 | 391億7158万 | +0.14% | 7.66 | 0.93 |
06/08 | 2,185 | 2,185 | 2,120 | 2,123 | -2.84% | 66,900 | 396億7618万 | +1.48% | 7.75 | 0.94 |
06/07 | 2,173 | 2,199 | 2,163 | 2,185 | +2.06% | 109,800 | 408億3488万 | +4.55% | 7.98 | 0.97 |
06/04 | 2,123 | 2,148 | 2,111 | 2,141 | +1.42% | 63,300 | 400億1257万 | +2.64% | 7.82 | 0.95 |
06/03 | 2,095 | 2,122 | 2,090 | 2,111 | +0.76% | 75,500 | 394億5191万 | +1.2% | 7.71 | 0.94 |
06/02 | 2,082 | 2,095 | 2,067 | 2,095 | +0.87% | 73,300 | 391億5289万 | +0.48% | 7.65 | 0.93 |
06/01 | 2,083 | 2,093 | 2,063 | 2,077 | +0.1% | 102,300 | 388億1649万 | -0.43% | 7.59 | 0.92 |
05/31 | 2,088 | 2,088 | 2,061 | 2,075 | -0.57% | 41,600 | 387億7912万 | -0.57% | 7.58 | 0.92 |
05/28 | 2,057 | 2,088 | 2,050 | 2,087 | +2.91% | 92,900 | 390億338万 | -0.19% | 7.62 | 0.93 |
05/27 | 2,035 | 2,043 | 2,013 | 2,028 | -0.59% | 443,800 | 379億75万 | -3.15% | 7.41 | 0.9 |
05/26 | 2,031 | 2,053 | 2,028 | 2,040 | +0.15% | 109,900 | 381億2501万 | -2.81% | 7.45 | 0.91 |
05/25 | 2,065 | 2,067 | 2,037 | 2,037 | -1.97% | 164,100 | 380億6894万 | -3.23% | 7.44 | 0.91 |
05/24 | 2,076 | 2,094 | 2,068 | 2,078 | -0.57% | 97,700 | 388億3518万 | -1.52% | 7.59 | 0.92 |
05/21 | 2,100 | 2,114 | 2,082 | 2,090 | -0.33% | 66,200 | 390億5945万 | -1.09% | 7.63 | 0.93 |
05/20 | 2,092 | 2,114 | 2,092 | 2,097 | +0.24% | 41,500 | 391億9027万 | -0.9% | 7.66 | 0.93 |
05/19 | 2,098 | 2,113 | 2,083 | 2,092 | -2.61% | 91,800 | 390億9682万 | -1.27% | 7.64 | 0.93 |
05/18 | 2,034 | 2,154 | 2,029 | 2,148 | +4.47% | 126,500 | 401億4339万 | +1.27% | 7.85 | 0.96 |
05/17 | 2,070 | 2,074 | 2,038 | 2,056 | -0.68% | 121,300 | 384億2403万 | -3.16% | 7.51 | 0.92 |
05/14 | 2,060 | 2,088 | 2,044 | 2,070 | +1.97% | 93,100 | 386億8567万 | -2.63% | 7.56 | 0.92 |
05/13 | 2,046 | 2,060 | 2,030 | 2,030 | -1.65% | 98,500 | 379億3812万 | -4.65% | 7.42 | 0.9 |
05/12 | 2,108 | 2,110 | 2,052 | 2,064 | -2.64% | 86,500 | 385億7354万 | -3.23% | 7.54 | 0.92 |
05/11 | 2,144 | 2,161 | 2,115 | 2,120 | -1.12% | 59,100 | 396億2011万 | -0.75% | 7.74 | 0.94 |
05/10 | 2,151 | 2,156 | 2,139 | 2,144 | 0% | 27,200 | 400億6864万 | +0.33% | 7.83 | 0.95 |
05/07 | 2,117 | 2,154 | 2,116 | 2,144 | +1.85% | 51,300 | 400億6864万 | +0.33% | 7.83 | 0.95 |
05/06 | 2,110 | 2,121 | 2,080 | 2,105 | +1.49% | 48,200 | 393億3978万 | -1.59% | 7.69 | 0.94 |
04/30 | 2,067 | 2,082 | 2,058 | 2,074 | +0.19% | 76,500 | 387億6043万 | -3.13% | 7.58 | 0.92 |
04/28 | 2,082 | 2,086 | 2,064 | 2,070 | -0.58% | 57,000 | 386億8567万 | -3.5% | 7.56 | 0.92 |
04/27 | 2,127 | 2,127 | 2,082 | 2,082 | -2.39% | 51,800 | 389億994万 | -3.16% | 7.61 | 0.93 |
04/26 | 2,107 | 2,139 | 2,101 | 2,133 | +1.57% | 55,300 | 398億6306万 | -1.02% | 7.79 | 0.95 |
04/23 | 2,101 | 2,114 | 2,096 | 2,100 | -0.57% | 33,300 | 392億4633万 | -2.73% | 7.67 | 0.93 |
04/22 | 2,116 | 2,128 | 2,101 | 2,112 | +0.28% | 30,900 | 394億7060万 | -2.45% | 7.71 | 0.94 |
04/21 | 2,140 | 2,140 | 2,100 | 2,106 | -2.55% | 72,000 | 393億5847万 | -2.99% | 7.69 | 0.94 |
04/20 | 2,158 | 2,172 | 2,141 | 2,161 | -0.41% | 38,800 | 403億8635万 | -0.64% | 7.89 | 0.96 |
04/19 | 2,166 | 2,180 | 2,157 | 2,170 | +0.28% | 25,800 | 405億5455万 | -0.37% | 7.93 | 0.97 |
04/16 | 2,183 | 2,195 | 2,155 | 2,164 | -0.82% | 30,700 | 404億4241万 | -0.69% | 7.9 | 0.96 |
04/15 | 2,162 | 2,190 | 2,162 | 2,182 | +0.93% | 36,000 | 407億7881万 | +0.14% | 7.97 | 0.97 |
04/14 | 2,157 | 2,168 | 2,146 | 2,162 | +0.05% | 29,800 | 404億504万 | -0.78% | 7.9 | 0.96 |
04/13 | 2,167 | 2,183 | 2,161 | 2,161 | +0.37% | 32,600 | 403億8635万 | -0.78% | 7.89 | 0.96 |
04/12 | 2,160 | 2,177 | 2,149 | 2,153 | -0.32% | 30,800 | 402億3684万 | -1.1% | 7.86 | 0.96 |
04/09 | 2,149 | 2,177 | 2,136 | 2,160 | +0.47% | 56,000 | 403億6766万 | -0.74% | 7.89 | 0.96 |
04/08 | 2,198 | 2,204 | 2,138 | 2,150 | -1.83% | 68,100 | 401億8077万 | -1.1% | 7.85 | 0.96 |
04/07 | 2,146 | 2,190 | 2,146 | 2,190 | +2.34% | 68,200 | 409億2832万 | +0.83% | 8 | 0.97 |
04/06 | 2,155 | 2,166 | 2,127 | 2,140 | -0.42% | 57,600 | 399億9388万 | -1.29% | 7.82 | 0.95 |
04/05 | 2,171 | 2,172 | 2,143 | 2,149 | +0.42% | 56,700 | 401億6208万 | -0.78% | 7.85 | 0.96 |
04/02 | 2,142 | 2,150 | 2,125 | 2,140 | +0.47% | 28,000 | 399億9388万 | -1.06% | 7.82 | 0.95 |
04/01 | 2,134 | 2,151 | 2,122 | 2,130 | -0.05% | 47,600 | 398億700万 | -1.34% | 7.78 | 0.95 |
03/31 | 2,143 | 2,149 | 2,119 | 2,131 | -0.84% | 44,300 | 398億2569万 | -1.25% | 12.2 | 1.06 |
03/30 | 2,146 | 2,156 | 2,113 | 2,149 | -1.92% | 96,700 | 401億6208万 | -0.32% | 12.3 | 1.07 |
03/29 | 2,204 | 2,210 | 2,167 | 2,191 | +0.83% | 97,000 | 409億4701万 | +1.67% | 12.54 | 1.09 |
03/26 | 2,206 | 2,206 | 2,162 | 2,173 | -0.05% | 124,100 | 406億1061万 | +0.98% | 12.44 | 1.08 |
03/25 | 2,180 | 2,204 | 2,170 | 2,174 | -0.28% | 94,100 | 406億2930万 | +1.12% | 12.44 | 1.08 |
03/24 | 2,200 | 2,200 | 2,156 | 2,180 | -1.4% | 73,000 | 407億4143万 | +1.35% | 12.48 | 1.08 |
03/23 | 2,231 | 2,283 | 2,209 | 2,211 | -0.85% | 93,300 | 413億2078万 | +2.89% | 12.65 | 1.1 |
03/22 | 2,255 | 2,262 | 2,229 | 2,230 | -1.2% | 52,300 | 416億7587万 | +3.87% | 12.76 | 1.11 |
03/19 | 2,249 | 2,259 | 2,227 | 2,257 | +0.36% | 97,300 | 421億8047万 | +5.27% | 12.92 | 1.12 |
03/18 | 2,241 | 2,252 | 2,227 | 2,249 | +1.12% | 66,700 | 420億3096万 | +5.19% | 12.87 | 1.12 |
03/17 | 2,219 | 2,227 | 2,205 | 2,224 | +0.23% | 34,200 | 415億6374万 | +4.32% | 12.73 | 1.1 |
03/16 | 2,205 | 2,229 | 2,205 | 2,219 | +0.73% | 43,900 | 414億7029万 | +4.23% | 12.7 | 1.1 |
03/15 | 2,178 | 2,203 | 2,172 | 2,203 | +1.8% | 43,900 | 411億7127万 | +3.72% | 12.61 | 1.09 |
03/12 | 2,159 | 2,172 | 2,141 | 2,164 | -0.64% | 53,600 | 404億4241万 | +2.17% | 12.38 | 1.07 |
03/11 | 2,150 | 2,188 | 2,147 | 2,178 | +1.59% | 52,100 | 407億406万 | +2.98% | 12.46 | 1.08 |
03/10 | 2,140 | 2,148 | 2,129 | 2,144 | +0.7% | 50,100 | 400億6864万 | +1.61% | 12.27 | 1.06 |
03/09 | 2,133 | 2,136 | 2,119 | 2,129 | -0.05% | 56,700 | 397億8831万 | +1.09% | 12.18 | 1.06 |
03/08 | 2,125 | 2,145 | 2,115 | 2,130 | +1% | 58,100 | 398億700万 | +1.33% | 12.19 | 1.06 |
03/05 | 2,100 | 2,111 | 2,063 | 2,109 | +0.38% | 49,800 | 394億1453万 | +0.38% | 12.07 | 1.05 |
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 |