株価チャート
2020/08/28～2021/01/26
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 |
|---|
| 2024 | 7/1, 株式分割 1→2 |
| 2021 |
| 01/26 | 1,014 | 1,016 | 998 | 1,001 | -1.72% | 9,939,000 | 3兆4376億 | +2.67% | 9.96 | 0.73 |
| 01/25 | 1,028 | 1,034 | 1,017 | 1,019 | -1.12% | 6,182,200 | 3兆4977億 | +4.68% | 10.13 | 0.74 |
| 01/22 | 1,021 | 1,037 | 1,020 | 1,030 | +0.39% | 11,510,800 | 3兆5372億 | +6.08% | 10.25 | 0.75 |
| 01/21 | 1,018 | 1,032 | 1,015 | 1,026 | +1.13% | 12,784,600 | 3兆5234億 | +6.1% | 10.21 | 0.75 |
| 01/20 | 1,000 | 1,015 | 996 | 1,015 | +2.27% | 10,963,600 | 3兆4840億 | +5.13% | 10.09 | 0.74 |
| 01/19 | 987 | 1,002 | 984 | 992 | +0.25% | 7,283,600 | 3兆4067億 | +3.01% | 9.87 | 0.72 |
| 01/18 | 985 | 995 | 983 | 990 | -0.25% | 6,433,600 | 3兆3981億 | +2.97% | 9.84 | 0.72 |
| 01/15 | 1,000 | 1,001 | 991 | 992 | -0.8% | 7,056,800 | 3兆4067億 | +3.44% | 9.87 | 0.72 |
| 01/14 | 1,000 | 1,014 | 994 | 1,000 | +0.1% | 13,354,600 | 3兆4342億 | +4.49% | 9.95 | 0.73 |
| 01/13 | 980 | 1,000 | 977 | 999 | +1.94% | 12,417,200 | 3兆4307億 | +4.5% | 9.94 | 0.73 |
| 01/12 | 984 | 986 | 969 | 980 | -1.21% | 11,257,800 | 3兆3655億 | +2.83% | 9.75 | 0.72 |
| 01/08 | 986 | 994 | 984 | 992 | -0.1% | 9,392,000 | 3兆4067億 | +4.31% | 9.87 | 0.72 |
| 01/07 | 969 | 1,000 | 968 | 993 | +4.31% | 17,634,000 | 3兆4101億 | +4.75% | 9.88 | 0.73 |
| 01/06 | 941 | 954 | 941 | 952 | +1.44% | 6,777,400 | 3兆2693億 | +0.85% | 9.47 | 0.7 |
| 01/05 | 934 | 943 | 934 | 939 | +0.11% | 4,764,600 | 3兆2230億 | -0.37% | 9.34 | 0.69 |
| 01/04 | 947 | 948 | 930 | 938 | -0.79% | 5,272,600 | 3兆2195億 | -0.48% | 9.33 | 0.68 |
| 2020 |
| 12/30 | 953 | 953 | 944 | 945 | -1.1% | 5,356,400 | 3兆2453億 | +0.43% | 9.4 | 0.69 |
| 12/29 | 942 | 956 | 937 | 956 | +0.68% | 6,764,800 | 3兆2813億 | +1.54% | 9.5 | 0.7 |
| 12/28 | 957 | 961 | 946 | 949 | -0.58% | 5,728,000 | 3兆2590億 | +0.96% | 9.44 | 0.69 |
| 12/25 | 940 | 957 | 940 | 955 | +1.87% | 5,021,800 | 3兆2779億 | +1.65% | 9.49 | 0.7 |
| 12/24 | 940 | 946 | 936 | 937 | +0.48% | 5,822,600 | 3兆2178億 | -0.21% | 9.32 | 0.68 |
| 12/23 | 942 | 942 | 926 | 933 | -0.59% | 4,875,200 | 3兆2024億 | -0.59% | 9.28 | 0.68 |
| 12/22 | 944 | 945 | 934 | 938 | -1.52% | 6,726,200 | 3兆2212億 | 0% | 9.33 | 0.68 |
| 12/21 | 958 | 959 | 944 | 953 | -0.47% | 5,652,000 | 3兆2710億 | +1.65% | 9.47 | 0.7 |
| 12/18 | 956 | 960 | 951 | 957 | +0.31% | 10,693,200 | 3兆2865億 | +2.35% | 9.52 | 0.7 |
| 12/17 | 956 | 959 | 952 | 954 | -0.68% | 4,858,000 | 3兆2762億 | +2.25% | 9.49 | 0.7 |
| 12/16 | 954 | 961 | 954 | 961 | +2.07% | 6,359,800 | 3兆2985億 | +3.17% | 9.55 | 0.7 |
| 12/15 | 951 | 956 | 941 | 941 | -2.13% | 6,847,600 | 3兆2315億 | +1.29% | 9.36 | 0.69 |
| 12/14 | 963 | 973 | 953 | 962 | -0.31% | 6,867,800 | 3兆3019億 | +3.83% | 9.56 | 0.7 |
| 12/11 | 963 | 965 | 955 | 965 | +1.47% | 9,750,200 | 3兆3122億 | +4.72% | 9.59 | 0.7 |
| 12/10 | 948 | 954 | 946 | 951 | +0.96% | 7,758,800 | 3兆2642億 | +3.77% | 9.46 | 0.69 |
| 12/09 | 943 | 947 | 938 | 942 | -0.48% | 6,915,200 | 3兆2333億 | +3.12% | 9.37 | 0.69 |
| 12/08 | 947 | 960 | 942 | 946 | -0.94% | 7,556,000 | 3兆2487億 | +4.07% | 9.41 | 0.69 |
| 12/07 | 948 | 972 | 947 | 955 | +2.36% | 12,301,600 | 3兆2796億 | +5.76% | 9.5 | 0.7 |
| 12/04 | 928 | 938 | 927 | 933 | -0.11% | 5,171,800 | 3兆2041億 | +3.67% | 9.28 | 0.68 |
| 12/03 | 921 | 936 | 921 | 934 | +2.19% | 9,838,600 | 3兆2075億 | +4.01% | 9.29 | 0.68 |
| 12/02 | 915 | 919 | 910 | 914 | +1.61% | 8,694,400 | 3兆1388億 | +2.01% | 9.09 | 0.67 |
| 12/01 | 900 | 907 | 890 | 900 | +1.07% | 8,295,400 | 3兆890億 | +0.5% | 8.95 | 0.66 |
| 11/30 | 928 | 937 | 885 | 890 | -4.86% | 18,645,800 | 3兆564億 | -0.56% | 8.85 | 0.65 |
| 11/27 | 933 | 940 | 931 | 936 | +0.27% | 9,590,000 | 3兆2127億 | +4.53% | 9.31 | 0.68 |
| 11/26 | 930 | 937 | 914 | 933 | 0% | 8,354,400 | 3兆2041億 | +4.48% | 9.28 | 0.68 |
| 11/25 | 942 | 945 | 931 | 933 | -0.9% | 9,840,400 | 3兆2041億 | +4.71% | 9.28 | 0.68 |
| 11/24 | 945 | 950 | 939 | 942 | +2.17% | 11,167,200 | 3兆2333億 | +5.79% | 9.37 | 0.69 |
| 11/20 | 930 | 930 | 918 | 922 | -1.86% | 6,918,200 | 3兆1646億 | +3.77% | 9.17 | 0.67 |
| 11/19 | 925 | 940 | 923 | 939 | +0.97% | 8,546,200 | 3兆2247億 | +5.74% | 9.34 | 0.69 |
| 11/18 | 938 | 941 | 926 | 930 | -0.27% | 8,983,000 | 3兆1938億 | +4.85% | 9.25 | 0.68 |
| 11/17 | 927 | 937 | 921 | 933 | +1.8% | 12,334,400 | 3兆2024億 | +5.25% | 9.28 | 0.68 |
| 11/16 | 908 | 920 | 905 | 916 | +2.86% | 10,804,200 | 3兆1457億 | +3.5% | 9.11 | 0.67 |
| 11/13 | 903 | 904 | 885 | 891 | -1.71% | 7,060,800 | 3兆581億 | +0.51% | 8.86 | 0.65 |
| 11/12 | 913 | 913 | 898 | 906 | -0.93% | 7,157,800 | 3兆1113億 | +2.14% | 9.01 | 0.66 |
| 11/11 | 925 | 927 | 902 | 915 | +2.01% | 11,817,400 | 3兆1405億 | +2.98% | 9.1 | 0.67 |
| 11/10 | 900 | 911 | 886 | 897 | +4.06% | 13,243,800 | 3兆787億 | +0.96% | 8.92 | 0.65 |
| 11/09 | 860 | 865 | 855 | 862 | +1% | 6,386,000 | 2兆9585億 | -3.09% | 8.57 | 0.63 |
| 11/06 | 841 | 857 | 840 | 853 | +1.25% | 7,850,200 | 2兆9293億 | -4.16% | 8.49 | 0.62 |
| 11/05 | 847 | 850 | 837 | 843 | -1.69% | 9,705,000 | 2兆8933億 | -5.55% | 8.38 | 0.62 |
| 11/04 | 864 | 878 | 851 | 857 | +2.08% | 15,092,200 | 2兆9431億 | -4.35% | 8.52 | 0.63 |
| 11/02 | 825 | 848 | 825 | 840 | +3.01% | 9,731,600 | 2兆8830億 | -6.72% | 8.35 | 0.61 |
| 10/30 | 864 | 868 | 806 | 815 | -6.32% | 19,005,200 | 2兆7988億 | -9.85% | 8.11 | 0.6 |
| 10/29 | 863 | 873 | 860 | 870 | -0.23% | 4,475,200 | 2兆9877億 | -4.29% | 8.65 | 0.64 |
| 10/28 | 878 | 879 | 867 | 872 | -1.64% | 6,451,800 | 2兆9946億 | -4.39% | 8.67 | 0.64 |
| 10/27 | 892 | 892 | 881 | 887 | -1.06% | 4,180,600 | 3兆444億 | -3.11% | 8.82 | 0.65 |
| 10/26 | 905 | 905 | 894 | 896 | -0.72% | 5,332,600 | 3兆770億 | -2.29% | 8.91 | 0.65 |
| 10/23 | 892 | 905 | 889 | 903 | +2.27% | 6,321,400 | 3兆993億 | -1.8% | 8.98 | 0.66 |
| 10/22 | 885 | 886 | 878 | 883 | -0.95% | 4,147,400 | 3兆306億 | -4.28% | 8.78 | 0.64 |
| 10/21 | 892 | 897 | 889 | 891 | -0.17% | 4,630,000 | 3兆598億 | -3.68% | 8.86 | 0.65 |
| 10/20 | 904 | 905 | 892 | 893 | -1.16% | 4,308,600 | 3兆650億 | -3.83% | 8.88 | 0.65 |
| 10/19 | 901 | 908 | 899 | 903 | +0.56% | 4,278,400 | 3兆1010億 | -3.01% | 8.98 | 0.66 |
| 10/16 | 907 | 910 | 898 | 898 | -1.48% | 5,058,000 | 3兆839億 | -3.75% | 8.93 | 0.66 |
| 10/15 | 907 | 913 | 904 | 912 | +0.39% | 5,082,400 | 3兆1302億 | -2.62% | 9.07 | 0.67 |
| 10/14 | 907 | 912 | 903 | 908 | -0.77% | 6,717,200 | 3兆1182億 | -3.3% | 9.03 | 0.66 |
| 10/13 | 920 | 921 | 913 | 915 | -0.16% | 5,034,200 | 3兆1423億 | -2.76% | 9.1 | 0.67 |
| 10/12 | 928 | 928 | 914 | 917 | -0.87% | 4,672,400 | 3兆1474億 | -2.91% | 9.12 | 0.67 |
| 10/09 | 930 | 930 | 922 | 925 | +0.11% | 6,097,800 | 3兆1749億 | -2.38% | 9.2 | 0.67 |
| 10/08 | 930 | 931 | 918 | 924 | -0.11% | 7,152,200 | 3兆1714億 | -2.69% | 9.19 | 0.67 |
| 10/07 | 914 | 926 | 914 | 925 | -0.16% | 6,672,400 | 3兆1749億 | -2.68% | 9.2 | 0.67 |
| 10/06 | 915 | 927 | 915 | 926 | +1.65% | 6,259,600 | 3兆1800億 | -2.42% | 9.21 | 0.68 |
| 10/05 | 909 | 924 | 908 | 911 | +1.56% | 6,805,000 | 3兆1285億 | -3.8% | 9.06 | 0.67 |
| 10/02 | 909 | 915 | 893 | 897 | -0.5% | 8,012,400 | 3兆804億 | -5.28% | 8.92 | 0.65 |
| 09/30 | 925 | 926 | 900 | 902 | -3.63% | 10,102,600 | 3兆959億 | -4.8% | 8.97 | 0.66 |
| 09/29 | 945 | 948 | 929 | 936 | -1.99% | 8,864,600 | 3兆2127億 | -1.21% | 9.31 | 0.68 |
| 09/28 | 950 | 956 | 943 | 955 | +0.85% | 10,004,800 | 3兆2779億 | +1.11% | 9.49 | 0.7 |
| 09/25 | 946 | 949 | 937 | 947 | +0.8% | 9,563,800 | 3兆2504億 | +0.58% | 9.42 | 0.69 |
| 09/24 | 939 | 943 | 937 | 939 | -0.53% | 6,707,800 | 3兆2247億 | 0% | 9.34 | 0.69 |
| 09/23 | 933 | 948 | 933 | 944 | +0.59% | 10,097,000 | 3兆2418億 | +0.75% | 9.39 | 0.69 |
| 09/18 | 948 | 949 | 937 | 939 | -0.69% | 11,457,200 | 3兆2230億 | +0.48% | 9.34 | 0.69 |
| 09/17 | 956 | 958 | 945 | 945 | -1% | 6,926,800 | 3兆2453億 | +1.39% | 9.4 | 0.69 |
| 09/16 | 953 | 957 | 949 | 955 | -0.16% | 6,136,000 | 3兆2779億 | +2.63% | 9.49 | 0.7 |
| 09/15 | 963 | 964 | 955 | 956 | -0.93% | 6,939,600 | 3兆2831億 | +3.13% | 9.51 | 0.7 |
| 09/14 | 963 | 968 | 957 | 965 | +0.1% | 8,314,800 | 3兆3140億 | +4.44% | 9.6 | 0.7 |
| 09/11 | 950 | 970 | 948 | 964 | -0.62% | 12,021,600 | 3兆3105億 | +5.01% | 9.59 | 0.7 |
| 09/10 | 964 | 973 | 955 | 970 | +1.04% | 11,180,000 | 3兆3311億 | +6.24% | 9.65 | 0.71 |
| 09/09 | 964 | 964 | 949 | 960 | -1.23% | 13,018,200 | 3兆2968億 | +5.73% | 9.55 | 0.7 |
| 09/08 | 984 | 986 | 966 | 972 | -0.46% | 7,065,600 | 3兆3380億 | +7.76% | 9.67 | 0.71 |
| 09/07 | 981 | 983 | 972 | 977 | +0.1% | 6,950,000 | 3兆3535億 | +8.98% | 9.71 | 0.71 |
| 09/04 | 971 | 980 | 968 | 976 | -0.71% | 7,078,400 | 3兆3500億 | +9.85% | 9.7 | 0.71 |
| 09/03 | 985 | 988 | 978 | 983 | +0.41% | 7,155,200 | 3兆3741億 | +11.39% | 9.77 | 0.72 |
| 09/02 | 990 | 990 | 972 | 979 | +0.26% | 9,764,800 | 3兆3603億 | +11.83% | 9.73 | 0.71 |
| 09/01 | 970 | 994 | 970 | 976 | +1.99% | 15,591,600 | 3兆3517億 | +12.31% | 9.71 | 0.71 |
| 08/31 | 931 | 969 | 928 | 957 | +7.35% | 27,189,200 | 3兆2865億 | +10.89% | 9.52 | 0.7 |
| 08/28 | 899 | 907 | 883 | 892 | -0.11% | 9,351,800 | 3兆615億 | +4.03% | 8.87 | 0.65 |
