株価チャート
2020/09/30～2021/02/26
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 |
| 02/26 | 3,298 | 3,313 | 3,202 | 3,203 | -4.5% | 4,652,400 | 2兆7927億 | -6.26% | - | 2.79 |
| 02/25 | 3,510 | 3,518 | 3,344 | 3,354 | -4.93% | 5,333,300 | 2兆9244億 | -1.93% | - | 2.93 |
| 02/24 | 3,530 | 3,558 | 3,510 | 3,528 | -0.62% | 4,718,900 | 3兆761億 | +3.25% | - | 3.08 |
| 02/22 | 3,568 | 3,594 | 3,539 | 3,550 | +0.42% | 2,513,300 | 3兆953億 | +4.17% | - | 3.1 |
| 02/19 | 3,522 | 3,569 | 3,518 | 3,535 | -0.31% | 1,889,000 | 3兆822億 | +4% | - | 3.08 |
| 02/18 | 3,647 | 3,665 | 3,546 | 3,546 | -2.15% | 2,505,600 | 3兆918億 | +4.51% | - | 3.09 |
| 02/17 | 3,646 | 3,669 | 3,610 | 3,624 | -0.77% | 2,150,500 | 3兆1598億 | +7.03% | - | 3.16 |
| 02/16 | 3,600 | 3,675 | 3,592 | 3,652 | +2.01% | 2,396,600 | 3兆1842億 | +8.14% | - | 3.19 |
| 02/15 | 3,503 | 3,580 | 3,500 | 3,580 | +2.61% | 1,835,900 | 3兆1214億 | +6.36% | - | 3.12 |
| 02/12 | 3,489 | 3,509 | 3,474 | 3,489 | +0.03% | 2,040,200 | 3兆421億 | +3.99% | - | 3.04 |
| 02/10 | 3,449 | 3,494 | 3,441 | 3,488 | +1.4% | 1,768,500 | 3兆412億 | +4.21% | - | 3.04 |
| 02/09 | 3,460 | 3,476 | 3,418 | 3,440 | -0.15% | 1,645,300 | 2兆9994億 | +3.09% | - | 3 |
| 02/08 | 3,378 | 3,447 | 3,376 | 3,445 | +2.26% | 2,219,000 | 3兆37億 | +3.36% | - | 3 |
| 02/05 | 3,381 | 3,392 | 3,358 | 3,369 | +0.51% | 1,349,300 | 2兆9375億 | +1.17% | - | 2.94 |
| 02/04 | 3,393 | 3,417 | 3,341 | 3,352 | -1.12% | 1,684,700 | 2兆9226億 | +0.6% | - | 2.92 |
| 02/03 | 3,351 | 3,392 | 3,351 | 3,390 | +1.07% | 1,548,400 | 2兆9558億 | +1.8% | - | 2.96 |
| 02/02 | 3,310 | 3,354 | 3,309 | 3,354 | +1.39% | 1,549,400 | 2兆9244億 | +0.87% | - | 2.93 |
| 02/01 | 3,284 | 3,320 | 3,270 | 3,308 | +0.98% | 1,374,800 | 2兆8843億 | -0.36% | - | 2.89 |
| 01/29 | 3,323 | 3,329 | 3,275 | 3,276 | -1.86% | 1,833,800 | 2兆8564億 | -1.09% | - | 2.86 |
| 01/28 | 3,260 | 3,344 | 3,255 | 3,338 | +0.91% | 2,748,100 | 2兆9104億 | +1% | - | 2.91 |
| 01/27 | 3,325 | 3,339 | 3,285 | 3,308 | +0.33% | 1,664,500 | 2兆8843億 | +0.39% | - | 2.89 |
| 01/26 | 3,340 | 3,342 | 3,293 | 3,297 | -1.9% | 1,688,200 | 2兆8747億 | +0.3% | - | 2.88 |
| 01/25 | 3,320 | 3,361 | 3,312 | 3,361 | +1.39% | 1,438,800 | 2兆9305億 | +2.56% | - | 2.93 |
| 01/22 | 3,311 | 3,322 | 3,297 | 3,315 | -0.6% | 1,187,500 | 2兆8904億 | +1.56% | - | 2.89 |
| 01/21 | 3,295 | 3,352 | 3,294 | 3,335 | +2.14% | 1,860,600 | 2兆9078億 | +2.49% | - | 2.91 |
| 01/20 | 3,297 | 3,298 | 3,239 | 3,265 | -0.58% | 1,592,000 | 2兆8468億 | +0.62% | - | 2.85 |
| 01/19 | 3,295 | 3,318 | 3,284 | 3,284 | -0.33% | 1,111,700 | 2兆8634億 | +1.39% | - | 2.86 |
| 01/18 | 3,323 | 3,333 | 3,295 | 3,295 | -1.38% | 1,295,500 | 2兆8729億 | +1.95% | - | 2.87 |
| 01/15 | 3,370 | 3,372 | 3,316 | 3,341 | -1.24% | 1,820,700 | 2兆9130億 | +3.66% | - | 2.91 |
| 01/14 | 3,390 | 3,412 | 3,367 | 3,383 | +0.45% | 2,128,800 | 2兆9497億 | +5.39% | - | 2.95 |
| 01/13 | 3,380 | 3,385 | 3,353 | 3,368 | -0.56% | 1,551,500 | 2兆9366億 | +5.38% | - | 2.94 |
| 01/12 | 3,365 | 3,409 | 3,352 | 3,387 | +0.33% | 1,660,800 | 2兆9532億 | +6.41% | - | 2.95 |
| 01/08 | 3,312 | 3,376 | 3,288 | 3,376 | +1.84% | 2,283,200 | 2兆9436億 | +6.53% | - | 2.94 |
| 01/07 | 3,322 | 3,350 | 3,306 | 3,315 | +1.22% | 1,806,600 | 2兆8904億 | +5% | - | 2.89 |
| 01/06 | 3,250 | 3,296 | 3,245 | 3,275 | +0.61% | 1,290,200 | 2兆8555億 | +4.03% | - | 2.86 |
| 01/05 | 3,305 | 3,340 | 3,251 | 3,255 | -2.02% | 2,116,800 | 2兆8381億 | +3.63% | - | 2.84 |
| 01/04 | 3,380 | 3,389 | 3,301 | 3,322 | -1.86% | 1,596,600 | 2兆8965億 | +5.86% | - | 2.9 |
| 2020 |
| 12/30 | 3,394 | 3,418 | 3,382 | 3,385 | -0.97% | 1,803,800 | 2兆9514億 | +8.08% | - | 2.95 |
| 12/29 | 3,332 | 3,430 | 3,330 | 3,418 | +3.64% | 2,628,300 | 2兆9802億 | +9.52% | - | 2.98 |
| 12/28 | 3,246 | 3,312 | 3,233 | 3,298 | +1.17% | 2,009,900 | 2兆8756億 | +6.05% | - | 2.88 |
| 12/25 | 3,234 | 3,274 | 3,232 | 3,260 | +1.09% | 1,307,700 | 2兆8424億 | +5.16% | - | 2.84 |
| 12/24 | 3,143 | 3,257 | 3,140 | 3,225 | +3.46% | 3,196,300 | 2兆8119億 | +4.37% | - | 2.81 |
| 12/23 | 3,109 | 3,120 | 3,085 | 3,117 | +0.74% | 1,178,600 | 2兆7177億 | +1.17% | - | 2.72 |
| 12/22 | 3,089 | 3,114 | 3,081 | 3,094 | -0.03% | 1,252,700 | 2兆6977億 | +0.62% | - | 2.7 |
| 12/21 | 3,111 | 3,133 | 3,076 | 3,095 | -0.71% | 1,361,900 | 2兆6986億 | +0.78% | - | 2.7 |
| 12/18 | 3,083 | 3,119 | 3,063 | 3,117 | +2.23% | 2,423,000 | 2兆7177億 | +1.73% | - | 2.72 |
| 12/17 | 3,020 | 3,054 | 3,002 | 3,049 | +0.43% | 1,076,900 | 2兆6584億 | -0.26% | - | 2.66 |
| 12/16 | 3,078 | 3,084 | 3,024 | 3,036 | -0.46% | 1,313,200 | 2兆6471億 | -0.56% | - | 2.65 |
| 12/15 | 3,105 | 3,130 | 3,048 | 3,050 | -2.27% | 1,535,700 | 2兆6593億 | +0.13% | - | 2.66 |
| 12/14 | 3,114 | 3,168 | 3,112 | 3,121 | +0.29% | 1,350,700 | 2兆7212億 | +2.73% | - | 2.72 |
| 12/11 | 3,099 | 3,114 | 3,063 | 3,112 | +0.52% | 1,704,000 | 2兆7134億 | +2.84% | - | 2.71 |
| 12/10 | 3,077 | 3,110 | 3,074 | 3,096 | +0.65% | 1,432,800 | 2兆6994億 | +2.72% | - | 2.7 |
| 12/09 | 3,039 | 3,084 | 3,039 | 3,076 | +1.45% | 1,221,100 | 2兆6820億 | +2.6% | - | 2.68 |
| 12/08 | 3,014 | 3,036 | 2,989 | 3,032 | +0.46% | 1,344,300 | 2兆6436億 | +1.64% | - | 2.64 |
| 12/07 | 3,043 | 3,068 | 3,008 | 3,018 | -0.53% | 873,900 | 2兆6314億 | +1.65% | - | 2.63 |
| 12/04 | 3,057 | 3,078 | 3,023 | 3,034 | -0.69% | 1,248,200 | 2兆6454億 | +2.64% | - | 2.65 |
| 12/03 | 3,070 | 3,118 | 3,036 | 3,055 | -0.46% | 1,560,900 | 2兆6637億 | +3.84% | - | 2.66 |
| 12/02 | 3,100 | 3,110 | 3,060 | 3,069 | -0.74% | 1,981,300 | 2兆6759億 | +4.82% | - | 2.68 |
| 12/01 | 3,109 | 3,158 | 3,082 | 3,092 | -0.42% | 1,437,300 | 2兆6959億 | +6.18% | - | 2.7 |
| 11/30 | 3,166 | 3,170 | 3,090 | 3,105 | -2.24% | 2,420,200 | 2兆7073億 | +7.18% | - | 2.71 |
| 11/27 | 3,167 | 3,200 | 3,164 | 3,176 | +0.44% | 2,354,300 | 2兆7692億 | +10.2% | - | 2.77 |
| 11/26 | 3,125 | 3,170 | 3,121 | 3,162 | +1.22% | 1,427,600 | 2兆7570億 | +10.25% | - | 2.76 |
| 11/25 | 3,163 | 3,182 | 3,101 | 3,124 | -0.16% | 2,129,400 | 2兆7238億 | +9.46% | - | 2.72 |
| 11/24 | 3,085 | 3,178 | 3,085 | 3,129 | +2.76% | 2,584,900 | 2兆7282億 | +10.02% | - | 2.73 |
| 11/20 | 3,016 | 3,045 | 3,012 | 3,045 | +0.79% | 1,670,600 | 2兆6550億 | +7.48% | - | 2.66 |
| 11/19 | 3,003 | 3,021 | 2,988 | 3,021 | +1.1% | 2,378,300 | 2兆6340億 | +6.94% | - | 2.64 |
| 11/18 | 2,975 | 3,005 | 2,971 | 2,988 | +0.5% | 1,901,500 | 2兆6053億 | +6% | - | 2.61 |
| 11/17 | 3,006 | 3,017 | 2,949 | 2,973 | -1% | 2,281,800 | 2兆5922億 | +5.73% | - | 2.59 |
| 11/16 | 2,943 | 3,003 | 2,941 | 3,003 | +2.95% | 2,837,400 | 2兆6183億 | +7.02% | - | 2.62 |
| 11/13 | 2,940 | 2,958 | 2,901 | 2,917 | -0.95% | 1,846,800 | 2兆5434億 | +4.25% | - | 2.54 |
| 11/12 | 2,935 | 2,954 | 2,920 | 2,945 | -0.44% | 1,800,100 | 2兆5678億 | +5.37% | - | 2.57 |
| 11/11 | 2,901 | 2,958 | 2,891 | 2,958 | +3.43% | 3,134,900 | 2兆5791億 | +5.83% | - | 2.58 |
| 11/10 | 2,863 | 2,902 | 2,851 | 2,860 | +0.63% | 2,601,100 | 2兆4937億 | +2.36% | - | 2.49 |
| 11/09 | 2,844 | 2,868 | 2,839 | 2,842 | +1.21% | 1,740,700 | 2兆4780億 | +1.72% | - | 2.48 |
| 11/06 | 2,789 | 2,822 | 2,783 | 2,808 | -0.07% | 1,511,000 | 2兆4483億 | +0.5% | - | 2.45 |
| 11/05 | 2,724 | 2,810 | 2,720 | 2,810 | +3.84% | 2,258,000 | 2兆4501億 | +0.54% | - | 2.45 |
| 11/04 | 2,764 | 2,772 | 2,693 | 2,706 | -0.29% | 1,666,100 | 2兆3594億 | -3.29% | - | 2.36 |
| 11/02 | 2,666 | 2,719 | 2,660 | 2,714 | +1.88% | 1,569,700 | 2兆3664億 | -3.21% | - | 2.37 |
| 10/30 | 2,697 | 2,697 | 2,661 | 2,664 | -0.97% | 1,717,300 | 2兆3228億 | -5.13% | - | 2.32 |
| 10/29 | 2,684 | 2,707 | 2,676 | 2,690 | -0.55% | 1,088,200 | 2兆3454億 | -4.41% | - | 2.35 |
| 10/28 | 2,663 | 2,710 | 2,654 | 2,705 | +0.78% | 1,179,900 | 2兆3585億 | -4.04% | - | 2.36 |
| 10/27 | 2,683 | 2,689 | 2,662 | 2,684 | -0.26% | 1,199,800 | 2兆3402億 | -4.86% | - | 2.34 |
| 10/26 | 2,714 | 2,717 | 2,685 | 2,691 | -0.85% | 1,079,100 | 2兆3463億 | -4.61% | - | 2.35 |
| 10/23 | 2,735 | 2,744 | 2,681 | 2,714 | -0.66% | 1,665,800 | 2兆3664億 | -3.79% | - | 2.37 |
| 10/22 | 2,800 | 2,800 | 2,727 | 2,732 | -2.71% | 2,045,600 | 2兆3820億 | -3.12% | - | 2.38 |
| 10/21 | 2,827 | 2,853 | 2,801 | 2,808 | -0.81% | 1,426,200 | 2兆4483億 | -0.43% | - | 2.45 |
| 10/20 | 2,853 | 2,864 | 2,828 | 2,831 | -1.26% | 1,075,000 | 2兆4684億 | +0.53% | - | 2.47 |
| 10/19 | 2,862 | 2,880 | 2,852 | 2,867 | +0.99% | 1,076,400 | 2兆4998億 | +2.06% | - | 2.5 |
| 10/16 | 2,854 | 2,857 | 2,828 | 2,839 | -0.66% | 1,219,600 | 2兆4753億 | +1.36% | - | 2.48 |
| 10/15 | 2,865 | 2,896 | 2,854 | 2,858 | -0.17% | 1,386,300 | 2兆4919億 | +2.33% | - | 2.49 |
| 10/14 | 2,831 | 2,867 | 2,828 | 2,863 | +1.27% | 1,551,100 | 2兆4963億 | +2.84% | - | 2.5 |
| 10/13 | 2,825 | 2,839 | 2,811 | 2,827 | +0.5% | 1,054,400 | 2兆4649億 | +1.87% | - | 2.47 |
| 10/12 | 2,791 | 2,830 | 2,784 | 2,813 | +0.32% | 1,499,300 | 2兆4527億 | +1.59% | - | 2.45 |
| 10/09 | 2,843 | 2,878 | 2,797 | 2,804 | -1.27% | 2,292,900 | 2兆4448億 | +1.52% | - | 2.45 |
| 10/08 | 2,920 | 2,960 | 2,819 | 2,840 | -3.4% | 4,900,500 | 2兆4762億 | +3.16% | - | 2.48 |
| 10/07 | 2,910 | 2,940 | 2,895 | 2,940 | +0.41% | 1,846,900 | 2兆5634億 | +7.1% | - | 2.56 |
| 10/06 | 2,892 | 2,937 | 2,891 | 2,928 | +1.56% | 2,175,100 | 2兆5529億 | +7.17% | - | 2.55 |
| 10/05 | 2,855 | 2,918 | 2,850 | 2,883 | +1.69% | 1,926,100 | 2兆5137億 | +5.95% | - | 2.51 |
| 10/02 | 2,861 | 2,871 | 2,812 | 2,835 | +0.32% | 1,759,500 | 2兆4719億 | +4.54% | - | 2.47 |
| 09/30 | 2,881 | 2,884 | 2,826 | 2,826 | -2.01% | 2,344,600 | 2兆4640億 | +4.4% | - | 2.47 |
