株価チャート
2020/08/24～2021/01/20
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 | 1/1, 株式分割 1→2 |
| 2021 |
| 01/20 | 1,626 | 1,632 | 1,590 | 1,607 | -1.32% | 2,654,200 | 1兆2058億 | +0.28% | 8.3 | 0.44 |
| 01/19 | 1,636 | 1,651 | 1,627 | 1,628 | -0.49% | 1,981,600 | 1兆2219億 | +1.62% | 8.41 | 0.44 |
| 01/18 | 1,645 | 1,655 | 1,624 | 1,636 | -1.68% | 2,399,000 | 1兆2279億 | +2.25% | 8.46 | 0.45 |
| 01/15 | 1,686 | 1,697 | 1,662 | 1,664 | -1.48% | 2,161,600 | 1兆2489億 | +4.13% | 8.6 | 0.45 |
| 01/14 | 1,666 | 1,699 | 1,666 | 1,689 | +0.75% | 2,237,000 | 1兆2677億 | +5.89% | 8.73 | 0.46 |
| 01/13 | 1,657 | 1,681 | 1,653 | 1,677 | +0.75% | 1,916,000 | 1兆2583億 | +5.44% | 8.67 | 0.46 |
| 01/12 | 1,676 | 1,684 | 1,657 | 1,664 | -0.8% | 3,560,800 | 1兆2489億 | +4.85% | 8.6 | 0.45 |
| 01/08 | 1,655 | 1,684 | 1,651 | 1,678 | +1.36% | 2,180,200 | 1兆2591億 | +5.9% | 8.67 | 0.46 |
| 01/07 | 1,650 | 1,677 | 1,643 | 1,655 | +3.28% | 3,051,800 | 1兆2422億 | +4.75% | 8.55 | 0.45 |
| 01/06 | 1,580 | 1,611 | 1,573 | 1,603 | +1.55% | 1,985,800 | 1兆2028億 | +1.68% | 8.28 | 0.44 |
| 01/05 | 1,579 | 1,585 | 1,566 | 1,578 | -0.35% | 1,917,800 | 1兆1844億 | +0.32% | 8.16 | 0.43 |
| 01/04 | 1,590 | 1,597 | 1,566 | 1,584 | -0.31% | 1,728,200 | 1兆1885億 | +0.6% | 8.18 | 0.43 |
| 2020 |
| 12/30 | 1,609 | 1,609 | 1,589 | 1,589 | -0.81% | 1,591,800 | 1兆1923億 | +0.86% | 8.21 | 0.43 |
| 12/29 | 1,588 | 1,606 | 1,587 | 1,602 | +1.39% | 1,441,800 | 1兆2020億 | +1.55% | 8.28 | 0.44 |
| 12/28 | 1,570 | 1,581 | 1,563 | 1,580 | +0.57% | 998,000 | 1兆1855億 | +0.1% | 8.16 | 0.43 |
| 12/25 | 1,569 | 1,576 | 1,564 | 1,571 | +0.48% | 849,600 | 1兆1787億 | -0.54% | 8.12 | 0.43 |
| 12/24 | 1,561 | 1,574 | 1,555 | 1,563 | +2.12% | 1,526,000 | 1兆1731億 | -1.08% | 8.08 | 0.43 |
| 12/23 | 1,539 | 1,548 | 1,516 | 1,531 | -1.61% | 2,042,800 | 1兆1487億 | -3.19% | 7.91 | 0.42 |
| 12/22 | 1,545 | 1,565 | 1,544 | 1,556 | -0.64% | 1,878,200 | 1兆1675億 | -1.86% | 8.04 | 0.42 |
| 12/21 | 1,580 | 1,597 | 1,559 | 1,566 | +0.38% | 1,673,400 | 1兆1750億 | -1.23% | 8.09 | 0.43 |
| 12/18 | 1,546 | 1,560 | 1,542 | 1,560 | +1.27% | 2,663,800 | 1兆1705億 | -1.61% | 8.06 | 0.43 |
| 12/17 | 1,560 | 1,566 | 1,540 | 1,540 | -1.91% | 1,874,800 | 1兆1558億 | -2.84% | 7.96 | 0.42 |
| 12/16 | 1,562 | 1,580 | 1,556 | 1,570 | -0.16% | 1,568,400 | 1兆1784億 | -1.07% | 8.11 | 0.43 |
| 12/15 | 1,590 | 1,590 | 1,569 | 1,573 | -1.72% | 1,929,600 | 1兆1802億 | -0.85% | 8.13 | 0.43 |
| 12/14 | 1,597 | 1,619 | 1,594 | 1,600 | +0.22% | 2,223,000 | 1兆2009億 | +1.27% | 8.27 | 0.44 |
| 12/11 | 1,593 | 1,599 | 1,583 | 1,597 | +0.69% | 2,341,200 | 1兆1983億 | +1.43% | 8.25 | 0.44 |
| 12/10 | 1,597 | 1,603 | 1,586 | 1,586 | +0.16% | 2,267,200 | 1兆1900億 | +1.18% | 8.2 | 0.43 |
| 12/09 | 1,574 | 1,583 | 1,571 | 1,583 | +0.48% | 1,570,400 | 1兆1881億 | +1.41% | 8.18 | 0.43 |
| 12/08 | 1,570 | 1,583 | 1,566 | 1,576 | -0.79% | 1,696,200 | 1兆1825億 | +1.32% | 8.14 | 0.43 |
| 12/07 | 1,608 | 1,609 | 1,582 | 1,588 | -0.06% | 1,858,200 | 1兆1919億 | +2.65% | 8.21 | 0.43 |
| 12/04 | 1,575 | 1,591 | 1,571 | 1,589 | +0.16% | 1,920,600 | 1兆1926億 | +3.18% | 8.21 | 0.43 |
| 12/03 | 1,601 | 1,604 | 1,579 | 1,587 | +0.22% | 2,587,600 | 1兆1907億 | +3.49% | 8.2 | 0.43 |
| 12/02 | 1,561 | 1,589 | 1,551 | 1,583 | +2.23% | 3,473,600 | 1兆1881億 | +3.74% | 8.18 | 0.43 |
| 12/01 | 1,535 | 1,552 | 1,525 | 1,549 | +1.51% | 2,902,600 | 1兆1622億 | +1.81% | 8 | 0.42 |
| 11/30 | 1,586 | 1,596 | 1,518 | 1,526 | -4.66% | 3,935,200 | 1兆1450億 | +0.56% | 7.88 | 0.42 |
| 11/27 | 1,623 | 1,626 | 1,591 | 1,600 | -1.66% | 2,585,200 | 1兆2009億 | +5.75% | 8.27 | 0.44 |
| 11/26 | 1,620 | 1,636 | 1,608 | 1,627 | -0.06% | 2,322,800 | 1兆2211億 | +7.96% | 8.41 | 0.44 |
| 11/25 | 1,659 | 1,664 | 1,621 | 1,628 | +0.12% | 3,014,400 | 1兆2219億 | +8.61% | 8.41 | 0.44 |
| 11/24 | 1,653 | 1,656 | 1,624 | 1,626 | +1.47% | 2,532,600 | 1兆2204億 | +8.98% | 8.4 | 0.44 |
| 11/20 | 1,574 | 1,604 | 1,571 | 1,603 | +0.79% | 2,248,400 | 1兆2028億 | +8.06% | 8.28 | 0.44 |
| 11/19 | 1,584 | 1,599 | 1,574 | 1,590 | -0.72% | 1,988,000 | 1兆1934億 | +7.72% | 8.22 | 0.43 |
| 11/18 | 1,601 | 1,614 | 1,590 | 1,602 | -0.74% | 2,532,200 | 1兆2020億 | +8.95% | 8.28 | 0.44 |
| 11/17 | 1,595 | 1,617 | 1,586 | 1,614 | +2.61% | 3,462,400 | 1兆2110億 | +10.21% | 8.34 | 0.44 |
| 11/16 | 1,572 | 1,592 | 1,561 | 1,573 | +1.42% | 2,235,800 | 1兆1802億 | +8% | 8.13 | 0.43 |
| 11/13 | 1,526 | 1,578 | 1,524 | 1,551 | -0.96% | 2,820,000 | 1兆1637億 | +6.93% | 8.01 | 0.42 |
| 11/12 | 1,575 | 1,584 | 1,555 | 1,566 | -1.04% | 2,719,000 | 1兆1750億 | +8.34% | 8.09 | 0.43 |
| 11/11 | 1,595 | 1,614 | 1,565 | 1,582 | +2.36% | 4,081,000 | 1兆1874億 | +9.78% | 8.18 | 0.43 |
| 11/10 | 1,535 | 1,550 | 1,495 | 1,546 | +7.85% | 6,931,800 | 1兆1600億 | +7.7% | 7.99 | 0.42 |
| 11/09 | 1,445 | 1,450 | 1,427 | 1,433 | -0.66% | 2,947,000 | 1兆755億 | +0.21% | 7.41 | 0.39 |
| 11/06 | 1,427 | 1,443 | 1,413 | 1,443 | +1.73% | 3,200,400 | 1兆827億 | +0.94% | 7.46 | 0.39 |
| 11/05 | 1,426 | 1,431 | 1,398 | 1,418 | -1.73% | 3,494,800 | 1兆643億 | -0.63% | 7.33 | 0.39 |
| 11/04 | 1,475 | 1,483 | 1,442 | 1,443 | +0.77% | 2,767,800 | 1兆830億 | +1.05% | 7.46 | 0.39 |
| 11/02 | 1,411 | 1,438 | 1,406 | 1,432 | +2.87% | 2,962,600 | 1兆748億 | +0.14% | 7.4 | 0.39 |
| 10/30 | 1,407 | 1,409 | 1,385 | 1,392 | -0.85% | 2,658,400 | 1兆448億 | -2.73% | 7.19 | 0.38 |
| 10/29 | 1,395 | 1,410 | 1,391 | 1,404 | 0% | 1,728,400 | 1兆538億 | -2.09% | 7.26 | 0.38 |
| 10/28 | 1,409 | 1,416 | 1,397 | 1,404 | -1.89% | 2,936,000 | 1兆538億 | -2.36% | 7.26 | 0.38 |
| 10/27 | 1,439 | 1,441 | 1,423 | 1,431 | -0.87% | 2,196,000 | 1兆740億 | -0.76% | 7.4 | 0.39 |
| 10/26 | 1,443 | 1,446 | 1,438 | 1,444 | -0.59% | 1,478,400 | 1兆834億 | -0.17% | 7.46 | 0.39 |
| 10/23 | 1,460 | 1,464 | 1,437 | 1,452 | +1.04% | 1,857,400 | 1兆898億 | +0.21% | 7.51 | 0.4 |
| 10/22 | 1,429 | 1,441 | 1,427 | 1,437 | -0.24% | 1,635,400 | 1兆785億 | -1.1% | 7.43 | 0.39 |
| 10/21 | 1,438 | 1,450 | 1,432 | 1,441 | +0.73% | 1,695,800 | 1兆812億 | -1.2% | 7.45 | 0.39 |
| 10/20 | 1,431 | 1,436 | 1,423 | 1,430 | -0.38% | 2,027,400 | 1兆733億 | -2.19% | 7.39 | 0.39 |
| 10/19 | 1,434 | 1,446 | 1,434 | 1,436 | +0.74% | 1,818,600 | 1兆774億 | -2.08% | 7.42 | 0.39 |
| 10/16 | 1,432 | 1,438 | 1,422 | 1,425 | +0.14% | 1,467,600 | 1兆695億 | -2.93% | 7.37 | 0.39 |
| 10/15 | 1,422 | 1,435 | 1,419 | 1,423 | -0.42% | 2,914,400 | 1兆680億 | -3.39% | 7.36 | 0.39 |
| 10/14 | 1,430 | 1,433 | 1,420 | 1,429 | -0.97% | 2,236,800 | 1兆725億 | -3.25% | 7.39 | 0.39 |
| 10/13 | 1,446 | 1,450 | 1,432 | 1,443 | +1.09% | 2,016,600 | 1兆830億 | -2.57% | 7.46 | 0.39 |
| 10/12 | 1,414 | 1,430 | 1,405 | 1,428 | +0.74% | 1,859,000 | 1兆714億 | -3.87% | 7.38 | 0.39 |
| 10/09 | 1,437 | 1,438 | 1,416 | 1,417 | -1.53% | 1,701,800 | 1兆635億 | -4.77% | 7.32 | 0.39 |
| 10/08 | 1,444 | 1,449 | 1,435 | 1,439 | -0.48% | 1,659,600 | 1兆800億 | -3.55% | 7.44 | 0.39 |
| 10/07 | 1,427 | 1,448 | 1,419 | 1,446 | +0.63% | 1,592,400 | 1兆853億 | -3.34% | 7.47 | 0.39 |
| 10/06 | 1,435 | 1,442 | 1,426 | 1,437 | +0.91% | 1,785,600 | 1兆785億 | -4.2% | 7.43 | 0.39 |
| 10/05 | 1,418 | 1,438 | 1,409 | 1,424 | +1.5% | 2,291,400 | 1兆688億 | -5.19% | 7.36 | 0.39 |
| 10/02 | 1,408 | 1,416 | 1,392 | 1,403 | +0.47% | 3,550,400 | 1兆530億 | -6.84% | 7.25 | 0.38 |
| 09/30 | 1,423 | 1,432 | 1,396 | 1,397 | -3.66% | 4,001,600 | 1兆481億 | -7.52% | 7.22 | 0.38 |
| 09/29 | 1,456 | 1,465 | 1,442 | 1,450 | -2.32% | 2,110,400 | 1兆879億 | -4.2% | 7.49 | 0.4 |
| 09/28 | 1,468 | 1,486 | 1,459 | 1,484 | +1.47% | 2,933,000 | 1兆1138億 | -1.98% | 7.67 | 0.4 |
| 09/25 | 1,475 | 1,475 | 1,458 | 1,463 | +0.24% | 2,812,000 | 1兆977億 | -3.4% | 7.56 | 0.4 |
| 09/24 | 1,482 | 1,485 | 1,452 | 1,459 | -3.02% | 4,102,000 | 1兆951億 | -3.7% | 7.54 | 0.4 |
| 09/23 | 1,517 | 1,524 | 1,501 | 1,505 | -0.86% | 3,565,800 | 1兆1292億 | -0.76% | 7.78 | 0.41 |
| 09/18 | 1,513 | 1,527 | 1,500 | 1,518 | -0.3% | 2,654,800 | 1兆1390億 | +0.1% | 7.84 | 0.41 |
| 09/17 | 1,549 | 1,550 | 1,518 | 1,522 | -0.46% | 1,657,200 | 1兆1423億 | +0.46% | 7.87 | 0.42 |
| 09/16 | 1,539 | 1,541 | 1,523 | 1,529 | -1.26% | 1,623,200 | 1兆1476億 | +0.92% | 7.9 | 0.42 |
| 09/15 | 1,541 | 1,550 | 1,530 | 1,549 | -0.23% | 1,553,000 | 1兆1622億 | +2.28% | 8 | 0.42 |
| 09/14 | 1,537 | 1,555 | 1,528 | 1,552 | +0.65% | 1,794,000 | 1兆1649億 | +2.71% | 8.02 | 0.42 |
| 09/11 | 1,529 | 1,543 | 1,508 | 1,542 | +0.69% | 2,608,200 | 1兆1573億 | +2.39% | 7.97 | 0.42 |
| 09/10 | 1,504 | 1,532 | 1,497 | 1,532 | +2.61% | 2,041,800 | 1兆1495億 | +2.03% | 7.92 | 0.42 |
| 09/09 | 1,504 | 1,505 | 1,484 | 1,493 | -2.64% | 3,075,200 | 1兆1202億 | -0.3% | 7.71 | 0.41 |
| 09/08 | 1,530 | 1,533 | 1,512 | 1,533 | +0.16% | 1,879,200 | 1兆1506億 | +2.61% | 7.92 | 0.42 |
| 09/07 | 1,541 | 1,551 | 1,520 | 1,531 | -0.65% | 1,927,000 | 1兆1487億 | +2.86% | 7.91 | 0.42 |
| 09/04 | 1,534 | 1,543 | 1,521 | 1,541 | +0.72% | 1,559,400 | 1兆1562億 | +4.02% | 7.96 | 0.42 |
| 09/03 | 1,531 | 1,538 | 1,523 | 1,530 | +1.22% | 1,694,200 | 1兆1480億 | +3.62% | 7.91 | 0.42 |
| 09/02 | 1,525 | 1,525 | 1,508 | 1,511 | -0.98% | 1,730,000 | 1兆1341億 | +2.51% | 7.81 | 0.41 |
| 09/01 | 1,517 | 1,534 | 1,510 | 1,526 | -0.62% | 2,117,200 | 1兆1453億 | +3.67% | 7.89 | 0.42 |
| 08/31 | 1,560 | 1,573 | 1,534 | 1,536 | -0.26% | 3,133,400 | 1兆1525億 | +4.53% | 7.94 | 0.42 |
| 08/28 | 1,528 | 1,568 | 1,521 | 1,540 | +3.15% | 3,603,000 | 1兆1555億 | +5.01% | 7.96 | 0.42 |
| 08/27 | 1,507 | 1,515 | 1,490 | 1,493 | -1.42% | 1,587,800 | 1兆1202億 | +2.02% | 7.71 | 0.41 |
| 08/26 | 1,510 | 1,517 | 1,496 | 1,514 | -0.3% | 1,241,400 | 1兆1363億 | +3.49% | 7.83 | 0.41 |
| 08/25 | 1,509 | 1,524 | 1,504 | 1,519 | +3.16% | 2,105,200 | 1兆1397億 | +3.86% | 7.85 | 0.41 |
| 08/24 | 1,473 | 1,481 | 1,468 | 1,472 | 0% | 1,227,200 | 1兆1048億 | +0.68% | 7.61 | 0.4 |
