株価チャート
株価
10/26
- 前日 (10/25)
- 2,604
- 始値
- 2,624
- 高値
- 2,644
- 安値
- 2,619
- 終値 +1.23%
- 2,636
- 出来高 +30.27%
- 1,460,700
乖離率
- 株価（5日）
移動平均値 - +0.69%
2,618 - 株価（25日）
移動平均値 - -4.32%
2,755 - 出来高（5日）
移動平均値 - -5.98%
1,553,680
2021/06/02～2021/10/26
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 10/26 | 2,624 | 2,644 | 2,619 | 2,636 | +1.23% | 1,460,700 | 2兆2983億 | -4.32% | 111.52 | 2.28 |
| 10/25 | 2,608 | 2,616 | 2,595 | 2,604 | -0.5% | 1,121,300 | 2兆2704億 | -6.03% | 110.16 | 2.26 |
| 10/22 | 2,589 | 2,624 | 2,571 | 2,617 | +0.62% | 1,936,400 | 2兆2818億 | -6.2% | 110.71 | 2.27 |
| 10/21 | 2,635 | 2,643 | 2,599 | 2,601 | -1.1% | 1,624,200 | 2兆2678億 | -7.37% | 110.03 | 2.25 |
| 10/20 | 2,615 | 2,633 | 2,601 | 2,630 | +0.57% | 1,625,800 | 2兆2931億 | -6.97% | 111.26 | 2.28 |
| 10/19 | 2,594 | 2,623 | 2,594 | 2,615 | +1.2% | 1,810,500 | 2兆2800億 | -8.15% | 110.63 | 2.26 |
| 10/18 | 2,658 | 2,660 | 2,580 | 2,584 | -1.79% | 2,741,100 | 2兆2530億 | -9.87% | 109.32 | 2.24 |
| 10/15 | 2,610 | 2,639 | 2,587 | 2,631 | +2.29% | 3,135,200 | 2兆2940億 | -8.87% | 111.3 | 2.28 |
| 10/14 | 2,580 | 2,582 | 2,561 | 2,572 | -0.5% | 2,040,100 | 2兆2425億 | -11.46% | 108.81 | 2.23 |
| 10/13 | 2,615 | 2,628 | 2,585 | 2,585 | -1.56% | 2,994,000 | 2兆2539億 | -11.59% | 109.36 | 2.24 |
| 10/12 | 2,669 | 2,673 | 2,623 | 2,626 | -2.2% | 2,855,100 | 2兆2896億 | -10.71% | 111.09 | 2.27 |
| 10/11 | 2,653 | 2,688 | 2,603 | 2,685 | +0.86% | 3,230,900 | 2兆3411億 | -9.17% | 113.59 | 2.33 |
| 10/08 | 2,648 | 2,712 | 2,632 | 2,662 | +1.95% | 4,164,500 | 2兆3210億 | -10.28% | 112.62 | 2.31 |
| 10/07 | 2,750 | 2,754 | 2,611 | 2,611 | -6.08% | 6,801,500 | 2兆2765億 | -12.38% | 110.46 | 2.26 |
| 10/06 | 2,820 | 2,848 | 2,769 | 2,780 | -0.79% | 2,965,800 | 2兆4239億 | -7.09% | 117.61 | 2.41 |
| 10/05 | 2,850 | 2,858 | 2,791 | 2,802 | -2.34% | 3,181,400 | 2兆4431億 | -6.54% | 118.54 | 2.43 |
| 10/04 | 2,915 | 2,924 | 2,868 | 2,869 | -0.49% | 2,240,000 | 2兆5015億 | -4.49% | 121.37 | 2.48 |
| 10/01 | 2,921 | 2,931 | 2,881 | 2,883 | -1.94% | 2,837,600 | 2兆5137億 | -4.25% | 121.96 | 2.5 |
| 09/30 | 2,953 | 2,967 | 2,940 | 2,940 | -0.07% | 2,235,200 | 2兆5634億 | -2.55% | 124.38 | 2.55 |
| 09/29 | 2,946 | 2,947 | 2,921 | 2,942 | -1.04% | 2,695,200 | 2兆5652億 | -2.68% | 124.46 | 2.55 |
| 09/28 | 2,991 | 2,995 | 2,960 | 2,973 | -0.73% | 2,206,200 | 2兆5922億 | -1.85% | 125.77 | 2.57 |
| 09/27 | 3,011 | 3,036 | 2,995 | 2,995 | -0.6% | 1,626,700 | 2兆6114億 | -1.19% | 126.7 | 2.59 |
| 09/24 | 3,010 | 3,017 | 2,991 | 3,013 | +0.63% | 2,221,500 | 2兆6271億 | -0.59% | 127.46 | 2.61 |
| 09/22 | 3,004 | 3,020 | 2,994 | 2,994 | -0.8% | 1,375,400 | 2兆6105億 | -1.19% | 126.66 | 2.59 |
| 09/21 | 3,000 | 3,028 | 2,993 | 3,018 | -0.72% | 1,582,000 | 2兆6314億 | -0.4% | 127.68 | 2.61 |
| 09/17 | 3,079 | 3,080 | 3,032 | 3,040 | -1.14% | 2,858,700 | 2兆6506億 | +0.33% | 128.61 | 2.63 |
| 09/16 | 3,075 | 3,090 | 3,066 | 3,075 | +0.29% | 1,510,500 | 2兆6811億 | +1.45% | 130.09 | 2.66 |
| 09/15 | 3,067 | 3,073 | 3,030 | 3,066 | -0.9% | 1,690,600 | 2兆6733億 | +1.19% | 129.71 | 2.66 |
| 09/14 | 3,130 | 3,132 | 3,085 | 3,094 | -0.51% | 1,803,600 | 2兆6977億 | +2.18% | 130.89 | 2.68 |
| 09/13 | 3,122 | 3,124 | 3,082 | 3,110 | -0.86% | 1,503,700 | 2兆7116億 | +2.81% | 131.57 | 2.69 |
| 09/10 | 3,088 | 3,137 | 3,076 | 3,137 | +2.02% | 3,629,100 | 2兆7352億 | +3.84% | 132.71 | 2.72 |
| 09/09 | 3,059 | 3,082 | 3,056 | 3,075 | -0.03% | 1,648,600 | 2兆6811億 | +1.99% | 130.09 | 2.66 |
| 09/08 | 3,059 | 3,078 | 3,051 | 3,076 | +0.65% | 2,082,200 | 2兆6820億 | +2.09% | 130.13 | 2.66 |
| 09/07 | 3,033 | 3,062 | 3,023 | 3,056 | +1.43% | 2,525,100 | 2兆6646億 | +1.46% | 129.28 | 2.65 |
| 09/06 | 3,008 | 3,028 | 3,000 | 3,013 | +0.53% | 1,744,100 | 2兆6271億 | 0% | 127.46 | 2.61 |
| 09/03 | 2,967 | 2,998 | 2,953 | 2,997 | +1.05% | 2,088,800 | 2兆6131億 | -0.5% | 126.79 | 2.6 |
| 09/02 | 2,960 | 2,975 | 2,940 | 2,966 | 0% | 1,658,300 | 2兆5861億 | -1.53% | 125.48 | 2.57 |
| 09/01 | 2,937 | 2,977 | 2,936 | 2,966 | +1.58% | 1,984,600 | 2兆5861億 | -1.63% | 125.48 | 2.57 |
| 08/31 | 2,899 | 2,931 | 2,880 | 2,920 | -0.07% | 2,649,000 | 2兆5460億 | -3.25% | 123.53 | 2.53 |
| 08/30 | 2,925 | 2,966 | 2,909 | 2,922 | -0.88% | 6,849,200 | 2兆5477億 | -3.25% | 123.61 | 2.53 |
| 08/27 | 3,017 | 3,043 | 2,948 | 2,948 | -3.22% | 5,886,200 | 2兆5704億 | -2.45% | 124.71 | 2.55 |
| 08/26 | 3,037 | 3,048 | 3,007 | 3,046 | -0.07% | 2,259,100 | 2兆6558億 | +0.86% | 128.86 | 2.64 |
| 08/25 | 3,080 | 3,096 | 3,040 | 3,048 | -1.52% | 1,958,900 | 2兆6576億 | +1.09% | 128.94 | 2.64 |
| 08/24 | 3,079 | 3,097 | 3,063 | 3,095 | +0.32% | 1,890,300 | 2兆6986億 | +2.82% | 130.93 | 2.68 |
| 08/23 | 3,032 | 3,085 | 3,030 | 3,085 | +2.08% | 1,995,700 | 2兆6898億 | +2.73% | 130.51 | 2.67 |
| 08/20 | 2,972 | 3,030 | 2,972 | 3,022 | +1.38% | 1,929,000 | 2兆6349億 | +0.77% | 127.84 | 2.62 |
| 08/19 | 2,987 | 3,000 | 2,969 | 2,981 | -0.57% | 1,553,800 | 2兆5992億 | -0.53% | 126.11 | 2.58 |
| 08/18 | 3,005 | 3,015 | 2,995 | 2,998 | -0.23% | 1,336,500 | 2兆6140億 | +0.1% | 126.83 | 2.6 |
| 08/17 | 3,010 | 3,023 | 2,997 | 3,005 | +0.03% | 1,217,400 | 2兆6201億 | +0.47% | 127.13 | 2.6 |
| 08/16 | 3,042 | 3,046 | 2,994 | 3,004 | -1.89% | 2,070,100 | 2兆6192億 | +0.57% | 127.08 | 2.6 |
| 08/13 | 3,042 | 3,068 | 3,013 | 3,062 | +0.07% | 1,731,800 | 2兆6698億 | +2.61% | 129.54 | 2.65 |
| 08/12 | 3,038 | 3,089 | 3,031 | 3,060 | +1.19% | 1,983,300 | 2兆6680億 | +2.65% | 129.45 | 2.65 |
| 08/11 | 3,028 | 3,040 | 3,008 | 3,024 | +0.4% | 1,415,500 | 2兆6366億 | +1.51% | 127.93 | 2.62 |
| 08/10 | 3,015 | 3,026 | 2,998 | 3,012 | +0.33% | 1,272,200 | 2兆6262億 | +1.18% | 127.42 | 2.61 |
| 08/06 | 3,000 | 3,013 | 2,992 | 3,002 | +0.03% | 713,800 | 2兆6175億 | +0.91% | 127 | 2.6 |
| 08/05 | 3,010 | 3,027 | 2,996 | 3,001 | -0.86% | 901,800 | 2兆6166億 | +0.87% | 126.96 | 2.6 |
| 08/04 | 3,032 | 3,048 | 3,014 | 3,027 | -0.62% | 996,400 | 2兆6393億 | +1.75% | 128.06 | 2.62 |
| 08/03 | 3,058 | 3,076 | 3,033 | 3,046 | -0.98% | 1,163,800 | 2兆6558億 | +2.39% | 128.86 | 2.64 |
| 08/02 | 3,010 | 3,077 | 2,997 | 3,076 | +2.98% | 1,957,400 | 2兆6820億 | +3.43% | 130.13 | 2.66 |
| 07/30 | 3,004 | 3,009 | 2,969 | 2,987 | -0.43% | 1,961,300 | 2兆6044億 | +0.54% | 126.36 | 2.59 |
| 07/29 | 3,036 | 3,062 | 2,996 | 3,000 | -1.09% | 1,589,100 | 2兆6157億 | +0.91% | 126.91 | 2.6 |
| 07/28 | 3,020 | 3,042 | 3,003 | 3,033 | -0.26% | 1,201,300 | 2兆6445億 | +1.95% | 128.31 | 2.63 |
| 07/27 | 2,996 | 3,042 | 2,988 | 3,041 | +1.81% | 1,972,400 | 2兆6515億 | +2.36% | 128.65 | 2.63 |
| 07/26 | 2,990 | 2,994 | 2,964 | 2,987 | +1.19% | 1,380,800 | 2兆6044億 | +0.67% | 126.36 | 2.59 |
| 07/21 | 2,950 | 2,970 | 2,933 | 2,952 | +1.27% | 1,430,000 | 2兆5739億 | -0.47% | 124.88 | 2.56 |
| 07/20 | 2,888 | 2,919 | 2,882 | 2,915 | 0% | 1,471,700 | 2兆5416億 | -1.79% | 123.32 | 2.52 |
| 07/19 | 2,895 | 2,923 | 2,889 | 2,915 | +0.14% | 1,356,500 | 2兆5416億 | -1.88% | 123.32 | 2.52 |
| 07/16 | 2,929 | 2,933 | 2,907 | 2,911 | -0.85% | 1,678,600 | 2兆5381億 | -2.09% | 123.15 | 2.52 |
| 07/15 | 2,977 | 2,980 | 2,931 | 2,936 | -1.71% | 1,655,300 | 2兆5599億 | -1.31% | 124.21 | 2.54 |
| 07/14 | 2,940 | 2,997 | 2,934 | 2,987 | +1.12% | 1,634,800 | 2兆6044億 | +0.37% | 126.36 | 2.59 |
| 07/13 | 2,944 | 2,954 | 2,936 | 2,954 | +0.85% | 1,343,200 | 2兆5756億 | -0.67% | 124.97 | 2.56 |
| 07/12 | 2,980 | 2,982 | 2,917 | 2,929 | +0.34% | 2,180,300 | 2兆5538億 | -1.58% | 123.91 | 2.54 |
| 07/09 | 2,871 | 2,929 | 2,854 | 2,919 | +0.76% | 3,893,500 | 2兆5451億 | -2.01% | 123.49 | 2.53 |
| 07/08 | 2,958 | 3,055 | 2,896 | 2,897 | -0.82% | 5,802,600 | 2兆5259億 | -2.88% | 122.56 | 2.51 |
| 07/07 | 2,957 | 2,969 | 2,912 | 2,921 | -2.14% | 2,936,200 | 2兆5468億 | -2.21% | 123.57 | 2.53 |
| 07/06 | 3,034 | 3,034 | 2,964 | 2,985 | -0.73% | 1,453,800 | 2兆6026億 | -0.17% | 126.28 | 2.58 |
| 07/05 | 2,984 | 3,014 | 2,980 | 3,007 | +0.87% | 1,176,400 | 2兆6218億 | +0.67% | 127.21 | 2.6 |
| 07/02 | 2,993 | 3,013 | 2,972 | 2,981 | +0.1% | 1,264,200 | 2兆5992億 | -0.1% | 126.11 | 2.58 |
| 07/01 | 2,992 | 2,998 | 2,961 | 2,978 | -0.23% | 1,095,400 | 2兆5965億 | -0.2% | 125.98 | 2.58 |
| 06/30 | 3,019 | 3,025 | 2,985 | 2,985 | -0.57% | 1,301,800 | 2兆6026億 | +0.17% | 126.28 | 2.58 |
| 06/29 | 3,010 | 3,024 | 2,982 | 3,002 | -0.92% | 1,410,100 | 2兆6175億 | +0.74% | 127 | 2.6 |
| 06/28 | 3,054 | 3,058 | 3,024 | 3,030 | +0.1% | 1,140,400 | 2兆6419億 | +1.75% | 128.18 | 2.62 |
| 06/25 | 3,030 | 3,040 | 3,009 | 3,027 | +0.63% | 1,115,200 | 2兆6393億 | +1.75% | 128.06 | 2.62 |
| 06/24 | 3,009 | 3,018 | 2,993 | 3,008 | -0.46% | 1,078,200 | 2兆6227億 | +1.18% | 127.25 | 2.6 |
| 06/23 | 3,054 | 3,075 | 3,022 | 3,022 | -1.31% | 1,105,600 | 2兆6349億 | +1.68% | 127.84 | 2.62 |
| 06/22 | 2,978 | 3,069 | 2,977 | 3,062 | +5.12% | 3,298,600 | 2兆6698億 | +3.1% | 129.54 | 2.65 |
| 06/21 | 2,920 | 2,930 | 2,897 | 2,913 | -1.52% | 2,240,200 | 2兆5399億 | -1.89% | 123.23 | 2.52 |
| 06/18 | 2,953 | 2,963 | 2,934 | 2,958 | +0.27% | 3,237,800 | 2兆5791億 | -0.5% | 125.14 | 2.56 |
| 06/17 | 2,977 | 2,983 | 2,941 | 2,950 | -1.93% | 1,897,400 | 2兆5721億 | -0.81% | 124.8 | 2.55 |
| 06/16 | 2,993 | 3,044 | 2,990 | 3,008 | +0.2% | 1,582,900 | 2兆6227億 | +1.18% | 127.25 | 2.6 |
| 06/15 | 2,985 | 3,009 | 2,970 | 3,002 | +1.25% | 1,837,400 | 2兆6175億 | +1.04% | 127 | 2.6 |
| 06/14 | 2,963 | 2,970 | 2,946 | 2,965 | +0.64% | 1,092,700 | 2兆5852億 | -0.2% | 125.43 | 2.57 |
| 06/11 | 2,964 | 2,966 | 2,924 | 2,946 | -0.57% | 2,250,600 | 2兆5686億 | -1.01% | 124.63 | 2.55 |
| 06/10 | 2,935 | 2,974 | 2,935 | 2,963 | +0.47% | 1,398,300 | 2兆5835億 | -0.6% | 125.35 | 2.57 |
| 06/09 | 2,980 | 2,992 | 2,942 | 2,949 | -1.44% | 1,715,700 | 2兆5713億 | -1.14% | 124.76 | 2.55 |
| 06/08 | 2,992 | 3,000 | 2,978 | 2,992 | -0.4% | 1,308,200 | 2兆6087億 | +0.27% | 126.58 | 2.59 |
| 06/07 | 3,016 | 3,026 | 2,991 | 3,004 | -0.13% | 1,004,900 | 2兆6192億 | +0.64% | 127.08 | 2.6 |
| 06/04 | 2,980 | 3,009 | 2,970 | 3,008 | -0.13% | 1,186,200 | 2兆6227億 | +0.8% | 127.25 | 2.6 |
| 06/03 | 2,998 | 3,037 | 2,992 | 3,012 | +1.04% | 1,422,100 | 2兆6262億 | +0.9% | 127.42 | 2.61 |
| 06/02 | 2,934 | 2,989 | 2,916 | 2,981 | +1.95% | 1,943,900 | 2兆5992億 | -0.13% | 126.11 | 2.58 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 2月期 | 2,480 3/2 | 1,201 1/31 | 10,451,300 3/9 | - | - | +14.52% 10/12 | -20.29% 1/22 |
| 2009年 2月期 | 1,641 6/6 | 572 2/27 | 12,459,600 4/8 | - | - | +20.63% 4/28 | -28.37% 10/10 |
| 2010年 2月期 | 1,056 6/15 | 525 3/13 | 21,049,800 1/8 | - | - | +18.02% 4/13 | -12.38% 7/13 |
| 2011年 2月期 | 1,123 4/26 | 883 9/8 | 12,628,300 10/7 | 8989億85万 | 7067億9381万 | +11.73% 4/5 | -18.19% 3/15 |
| 2012年 2月期 | 1,099 10/11 | 818 3/15 | 13,304,100 10/6 | 8796億9015万 | 6547億6482万 | +8.22% 10/11 | -5.97% 8/9 |
| 2013年 2月期 | 1,106 4/6 | 844 10/15 | 7,827,600 10/15 | 8852億9327万 | 6755億7642万 | +14.69% 3/27 | -7.34% 5/18 |
| 2014年 2月期 | 1,484 1/8 | 1,023 3/8 | 14,415,600 4/12 | 1兆2560億 | 8188億5625万 | +21.96% 4/12 | -10.63% 6/6 |
| 2015年 2月期 | 1,354 2/16 | 997 10/17 | 12,595,000 11/14 | 1兆1805億 | 8438億5759万 | +14.29% 11/14 | -8.69% 10/17 |
| 2016年 2月期 | 2,033 8/5 | 1,238 3/4 | 16,496,100 4/10 | 1兆7726億 | 1兆794億 | +17.43% 4/14 | -16.65% 1/21 |
| 2017年 2月期 | 1,764 12/21 | 1,401 8/19 8/18 | 8,604,500 7/7 | 1兆5380億 | 1兆2215億 | +9.6% 12/20 | -8.31% 7/8 |
| 2018年 2月期 | 1,960 1/9 | 1,577 4/13 | 6,761,800 2/6 | 1兆7089億 | 1兆3750億 | +8.39% 12/13 | -5.21% 3/2 |
| 2019年 2月期 | 2,792 11/9 | 1,736 3/2 | 14,107,700 12/20 | 2兆4344億 | 1兆5136億 | +10.49% 6/12 | -20.05% 12/25 |
| 2020年 2月期 | 2,399 1/16 | 1,794 8/6 | 7,067,200 10/10 | 2兆917億 | 1兆5642億 | +16.06% 3/30 | -13.27% 3/9 |
| 2021年 2月期 | 3,675 2/16 | 1,809 3/13 | 9,789,000 3/23 | 3兆2043億 | 1兆5773億 | +10.25% 11/26 | -9.74% 3/8 |
| 最新 | 2,636 2021/10/26 | 1,460,700 | 2兆2983億 | -4.32% 2,755 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -3%（0.97倍）
- 1985/12/28 vs 1984/12/28
- 34%（1.34倍）
- 1986/12/26 vs 1985/12/28
- 53%（1.53倍）
- 1987/12/28 vs 1986/12/26
- 4%（1.04倍）
- 1988/12/28 vs 1987/12/28
- 29%（1.29倍）
- 1989/12/29 vs 1988/12/28
- 60%（1.6倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- 16%（1.16倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/30
- 46%（1.46倍）
- 1994/12/30 vs 1993/12/30
- 7%（1.07倍）
- 1995/12/29 vs 1994/12/30
- 21%（1.21倍）
- 1996/12/30 vs 1995/12/29
- 46%（1.46倍）
- 1997/12/30 vs 1996/12/30
- -53%（0.47倍）
- 1998/12/30 vs 1997/12/30
- 24%（1.24倍）
- 1999/12/30 vs 1998/12/30
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/30
- 39%（1.39倍）
- 2001/12/28 vs 2000/12/29
- 19%（1.19倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 28%（1.28倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- 75%（1.75倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 35%（1.35倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 54%（1.54倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 50%（1.5倍）
- 2021/10/26 vs 2020/12/30
- -22%（0.78倍）
- 過去安値
214円（1983/02/15） - 1132%（12.32倍）
2,636円（10/26）