株価チャート
2020/10/12~2021/03/09
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 |
03/09 | 3,983 | 4,000 | 3,949 | 3,996 | +2.12% | 9,897,200 | 5兆4906億 | +8.88% | 10.68 | 0.46 |
03/08 | 3,900 | 3,964 | 3,875 | 3,913 | +2.14% | 11,510,400 | 5兆3766億 | +7.5% | 10.46 | 0.45 |
03/05 | 3,813 | 3,835 | 3,797 | 3,831 | +0.5% | 7,916,900 | 5兆2639億 | +5.98% | 10.24 | 0.44 |
03/04 | 3,830 | 3,836 | 3,761 | 3,812 | +0.24% | 7,440,500 | 5兆2378億 | +6.1% | 10.19 | 0.44 |
03/03 | 3,779 | 3,803 | 3,751 | 3,803 | +0.96% | 4,942,900 | 5兆2254億 | +6.47% | 10.16 | 0.44 |
03/02 | 3,819 | 3,826 | 3,738 | 3,767 | -0.61% | 6,767,600 | 5兆1760億 | +6.02% | 10.07 | 0.44 |
03/01 | 3,753 | 3,813 | 3,750 | 3,790 | +1.28% | 6,597,500 | 5兆2076億 | +7.18% | 10.13 | 0.44 |
02/26 | 3,771 | 3,808 | 3,733 | 3,742 | -1.81% | 10,446,300 | 5兆1416億 | +6.37% | 10 | 0.43 |
02/25 | 3,830 | 3,831 | 3,797 | 3,811 | +1.22% | 6,488,000 | 5兆2364億 | +8.76% | 10.18 | 0.44 |
02/24 | 3,842 | 3,855 | 3,762 | 3,765 | +0.05% | 9,201,200 | 5兆1732億 | +7.91% | 10.06 | 0.44 |
02/22 | 3,793 | 3,817 | 3,757 | 3,763 | +1.07% | 6,836,600 | 5兆1705億 | +8.26% | 10.06 | 0.44 |
02/19 | 3,697 | 3,758 | 3,690 | 3,723 | -0.27% | 5,565,800 | 5兆1155億 | +7.38% | 9.95 | 0.43 |
02/18 | 3,816 | 3,823 | 3,729 | 3,733 | -2.18% | 7,823,100 | 5兆1292億 | +7.89% | 9.98 | 0.43 |
02/17 | 3,835 | 3,842 | 3,768 | 3,816 | +0.66% | 7,590,600 | 5兆2433億 | +10.58% | 10.2 | 0.44 |
02/16 | 3,725 | 3,861 | 3,715 | 3,791 | +2.79% | 12,815,100 | 5兆2089億 | +10.3% | 10.13 | 0.44 |
02/15 | 3,666 | 3,728 | 3,664 | 3,688 | +2.42% | 7,629,600 | 5兆674億 | +7.68% | 9.86 | 0.43 |
02/12 | 3,554 | 3,603 | 3,530 | 3,601 | +1.75% | 7,821,100 | 4兆9479億 | +5.42% | 9.62 | 0.42 |
02/10 | 3,518 | 3,565 | 3,493 | 3,539 | +0.45% | 6,526,900 | 4兆8627億 | +3.97% | 9.46 | 0.41 |
02/09 | 3,582 | 3,608 | 3,505 | 3,523 | -1.32% | 9,227,100 | 4兆8407億 | +3.95% | 9.42 | 0.41 |
02/08 | 3,484 | 3,570 | 3,480 | 3,570 | +3.99% | 11,341,800 | 4兆9053億 | +5.78% | 9.54 | 0.41 |
02/05 | 3,395 | 3,433 | 3,361 | 3,433 | +2.42% | 8,312,800 | 4兆7170億 | +2.2% | 9.17 | 0.4 |
02/04 | 3,380 | 3,407 | 3,348 | 3,352 | -0.89% | 7,926,100 | 4兆6057億 | +0.03% | 8.96 | 0.39 |
02/03 | 3,342 | 3,397 | 3,318 | 3,382 | +2.61% | 8,346,600 | 4兆6470億 | +1.14% | 9.04 | 0.39 |
02/02 | 3,303 | 3,327 | 3,291 | 3,296 | -0.57% | 5,410,300 | 4兆5288億 | -1.17% | 8.81 | 0.38 |
02/01 | 3,247 | 3,315 | 3,245 | 3,315 | +2.16% | 5,030,700 | 4兆5549億 | -0.42% | 8.86 | 0.38 |
01/29 | 3,292 | 3,306 | 3,243 | 3,245 | -1.31% | 7,976,000 | 4兆4587億 | -2.23% | 8.67 | 0.38 |
01/28 | 3,210 | 3,298 | 3,205 | 3,288 | +0.31% | 8,197,700 | 4兆5178億 | -0.81% | 8.79 | 0.38 |
01/27 | 3,306 | 3,310 | 3,267 | 3,278 | -0.36% | 5,066,600 | 4兆5041億 | -0.97% | 8.76 | 0.38 |
01/26 | 3,300 | 3,305 | 3,279 | 3,290 | -0.78% | 4,557,800 | 4兆5205億 | -0.45% | 8.79 | 0.38 |
01/25 | 3,348 | 3,348 | 3,303 | 3,316 | -0.69% | 4,414,300 | 4兆5563億 | +0.55% | 8.86 | 0.38 |
01/22 | 3,340 | 3,356 | 3,319 | 3,339 | -0.68% | 5,228,900 | 4兆5879億 | +1.46% | 8.92 | 0.39 |
01/21 | 3,380 | 3,412 | 3,359 | 3,362 | -0.62% | 5,229,700 | 4兆6195億 | +2.44% | 8.98 | 0.39 |
01/20 | 3,444 | 3,463 | 3,363 | 3,383 | -1.71% | 7,232,000 | 4兆6483億 | +3.33% | 9.04 | 0.39 |
01/19 | 3,455 | 3,479 | 3,438 | 3,442 | +0.06% | 5,221,200 | 4兆7294億 | +5.49% | 9.2 | 0.4 |
01/18 | 3,460 | 3,481 | 3,428 | 3,440 | -2.38% | 6,178,300 | 4兆7266億 | +5.91% | 9.19 | 0.4 |
01/15 | 3,601 | 3,605 | 3,519 | 3,524 | -0.56% | 5,702,800 | 4兆8421億 | +9% | 9.42 | 0.41 |
01/14 | 3,491 | 3,582 | 3,488 | 3,544 | +1.08% | 8,383,000 | 4兆8695億 | +10.23% | 9.47 | 0.41 |
01/13 | 3,480 | 3,519 | 3,473 | 3,506 | +0.75% | 5,664,700 | 4兆8173億 | +9.67% | 9.37 | 0.41 |
01/12 | 3,472 | 3,513 | 3,461 | 3,480 | -0.17% | 7,494,600 | 4兆7816億 | +9.4% | 9.3 | 0.4 |
01/08 | 3,530 | 3,535 | 3,456 | 3,486 | +0.32% | 9,436,500 | 4兆7899億 | +10.11% | 9.32 | 0.4 |
01/07 | 3,420 | 3,503 | 3,415 | 3,475 | +5.46% | 20,117,800 | 4兆7747億 | +10.25% | 9.29 | 0.4 |
01/06 | 3,175 | 3,307 | 3,166 | 3,295 | +4.04% | 11,090,500 | 4兆5274億 | +5.1% | 8.81 | 0.38 |
01/05 | 3,159 | 3,175 | 3,150 | 3,167 | +0.25% | 3,964,400 | 4兆3515億 | +1.34% | 8.46 | 0.37 |
01/04 | 3,193 | 3,199 | 3,134 | 3,159 | -0.91% | 4,924,100 | 4兆3405億 | +1.12% | 8.44 | 0.37 |
2020 |
12/30 | 3,199 | 3,212 | 3,182 | 3,188 | -0.72% | 3,926,200 | 4兆3804億 | +2.02% | 8.52 | 0.37 |
12/29 | 3,200 | 3,220 | 3,195 | 3,211 | +0.91% | 5,073,700 | 4兆4120億 | +2.72% | 8.58 | 0.37 |
12/28 | 3,157 | 3,182 | 3,150 | 3,182 | +0.89% | 4,470,200 | 4兆3721億 | +1.79% | 8.5 | 0.37 |
12/25 | 3,127 | 3,157 | 3,123 | 3,154 | +0.22% | 2,762,700 | 4兆3337億 | +0.96% | 8.43 | 0.37 |
12/24 | 3,127 | 3,163 | 3,127 | 3,147 | +2.08% | 6,018,100 | 4兆3241億 | +0.7% | 8.41 | 0.36 |
12/23 | 3,117 | 3,125 | 3,067 | 3,083 | -1.5% | 7,221,300 | 4兆2361億 | -1.38% | 8.24 | 0.36 |
12/22 | 3,170 | 3,178 | 3,126 | 3,130 | -1.6% | 5,713,700 | 4兆3007億 | -0.03% | 8.36 | 0.36 |
12/21 | 3,200 | 3,232 | 3,170 | 3,181 | +0.89% | 7,774,100 | 4兆3708億 | +1.53% | 8.5 | 0.37 |
12/18 | 3,125 | 3,154 | 3,118 | 3,153 | +1.35% | 6,807,200 | 4兆3323億 | +0.8% | 8.43 | 0.37 |
12/17 | 3,145 | 3,154 | 3,111 | 3,111 | -0.67% | 4,148,900 | 4兆2746億 | -0.54% | 8.31 | 0.36 |
12/16 | 3,143 | 3,159 | 3,131 | 3,132 | +0.29% | 4,654,600 | 4兆3034億 | +0.06% | 8.37 | 0.36 |
12/15 | 3,146 | 3,149 | 3,113 | 3,123 | -0.89% | 5,256,600 | 4兆2911億 | -0.16% | 8.35 | 0.36 |
12/14 | 3,114 | 3,164 | 3,110 | 3,151 | +1.61% | 7,097,400 | 4兆3296億 | +0.96% | 8.42 | 0.37 |
12/11 | 3,066 | 3,107 | 3,066 | 3,101 | +1.11% | 5,429,500 | 4兆2608億 | -0.39% | 8.29 | 0.36 |
12/10 | 3,092 | 3,104 | 3,067 | 3,067 | -0.36% | 4,496,300 | 4兆2141億 | -1.26% | 8.2 | 0.36 |
12/09 | 3,073 | 3,088 | 3,071 | 3,078 | -0.1% | 4,178,200 | 4兆2292億 | -0.77% | 8.23 | 0.36 |
12/08 | 3,085 | 3,093 | 3,076 | 3,081 | -0.03% | 4,891,500 | 4兆2334億 | -0.55% | 8.23 | 0.36 |
12/07 | 3,096 | 3,107 | 3,076 | 3,082 | -0.9% | 5,463,800 | 4兆2347億 | -0.26% | 8.24 | 0.36 |
12/04 | 3,067 | 3,117 | 3,062 | 3,110 | +0.23% | 4,220,200 | 4兆2732億 | +0.91% | 8.31 | 0.36 |
12/03 | 3,158 | 3,164 | 3,101 | 3,103 | -1.12% | 8,071,400 | 4兆2636億 | +0.98% | 8.29 | 0.36 |
12/02 | 3,100 | 3,153 | 3,073 | 3,138 | +2.65% | 10,484,100 | 4兆3117億 | +2.31% | 8.39 | 0.36 |
12/01 | 3,014 | 3,070 | 3,014 | 3,057 | +0.82% | 6,412,700 | 4兆2004億 | -0.13% | 8.17 | 0.35 |
11/30 | 3,140 | 3,145 | 3,030 | 3,032 | -3.59% | 12,088,100 | 4兆1660億 | -0.88% | 8.1 | 0.35 |
11/27 | 3,167 | 3,180 | 3,140 | 3,145 | -1.44% | 9,712,800 | 4兆3213億 | +2.91% | 8.41 | 0.36 |
11/26 | 3,185 | 3,209 | 3,170 | 3,191 | -0.41% | 6,209,700 | 4兆3845億 | +4.62% | 8.53 | 0.37 |
11/25 | 3,253 | 3,281 | 3,193 | 3,204 | 0% | 9,506,800 | 4兆4024億 | +5.39% | 8.56 | 0.37 |
11/24 | 3,228 | 3,233 | 3,186 | 3,204 | +1.62% | 7,125,500 | 4兆4024億 | +5.71% | 8.56 | 0.37 |
11/20 | 3,150 | 3,159 | 3,128 | 3,153 | -0.66% | 5,551,000 | 4兆3323億 | +4.37% | 8.43 | 0.37 |
11/19 | 3,157 | 3,183 | 3,140 | 3,174 | +0.47% | 6,854,500 | 4兆3612億 | +5.34% | 8.48 | 0.37 |
11/18 | 3,227 | 3,229 | 3,151 | 3,159 | -2.08% | 8,451,800 | 4兆3405億 | +5.12% | 8.44 | 0.37 |
11/17 | 3,200 | 3,234 | 3,179 | 3,226 | +2.15% | 10,627,400 | 4兆4326億 | +7.53% | 8.62 | 0.37 |
11/16 | 3,115 | 3,171 | 3,114 | 3,158 | +2.83% | 9,604,400 | 4兆3392億 | +5.62% | 8.44 | 0.37 |
11/13 | 3,115 | 3,131 | 3,064 | 3,071 | -2.2% | 7,029,300 | 4兆2196億 | +2.92% | 8.21 | 0.36 |
11/12 | 3,157 | 3,163 | 3,120 | 3,140 | -0.79% | 7,202,400 | 4兆3144億 | +5.3% | 8.39 | 0.36 |
11/11 | 3,143 | 3,165 | 3,135 | 3,165 | +2.59% | 12,692,400 | 4兆3488億 | +6.32% | 8.46 | 0.37 |
11/10 | 3,045 | 3,109 | 3,029 | 3,085 | +4.36% | 18,629,800 | 4兆2389億 | +3.84% | 8.24 | 0.36 |
11/09 | 2,947 | 2,965 | 2,932 | 2,956 | -0.03% | 5,033,500 | 4兆616億 | -0.4% | 7.9 | 0.34 |
11/06 | 2,908 | 2,963 | 2,908 | 2,957 | +1.2% | 6,036,200 | 4兆630億 | -0.34% | 7.9 | 0.34 |
11/05 | 2,926 | 2,933 | 2,891 | 2,922 | -1.48% | 9,011,500 | 4兆149億 | -1.45% | 7.81 | 0.34 |
11/04 | 3,014 | 3,022 | 2,966 | 2,966 | +0.03% | 7,373,400 | 4兆754億 | -0.13% | 7.93 | 0.34 |
11/02 | 2,911 | 2,971 | 2,910 | 2,965 | +2.92% | 7,665,500 | 4兆740億 | -0.34% | 7.92 | 0.34 |
10/30 | 2,896 | 2,913 | 2,879 | 2,881 | -0.38% | 6,466,300 | 3兆9586億 | -3.32% | 7.7 | 0.33 |
10/29 | 2,855 | 2,912 | 2,853 | 2,892 | +0.1% | 5,481,500 | 3兆9737億 | -3.21% | 7.73 | 0.34 |
10/28 | 2,910 | 2,918 | 2,882 | 2,889 | -2.1% | 7,447,400 | 3兆9696億 | -3.54% | 7.72 | 0.33 |
10/27 | 2,960 | 2,960 | 2,939 | 2,951 | -1.01% | 5,035,500 | 4兆547億 | -1.76% | 7.89 | 0.34 |
10/26 | 2,993 | 2,996 | 2,970 | 2,981 | -0.7% | 3,893,000 | 4兆960億 | -0.96% | 7.97 | 0.35 |
10/23 | 3,000 | 3,011 | 2,967 | 3,002 | +1.18% | 4,658,400 | 4兆1248億 | -0.4% | 8.02 | 0.35 |
10/22 | 2,963 | 2,990 | 2,963 | 2,967 | -0.97% | 3,404,700 | 4兆767億 | -1.72% | 7.93 | 0.34 |
10/21 | 2,970 | 2,996 | 2,959 | 2,996 | +1.73% | 5,108,600 | 4兆1166億 | -0.96% | 8.01 | 0.35 |
10/20 | 2,963 | 2,965 | 2,937 | 2,945 | -1.01% | 4,258,900 | 4兆465億 | -2.74% | 7.87 | 0.34 |
10/19 | 2,952 | 2,979 | 2,952 | 2,975 | +0.75% | 3,869,500 | 4兆877億 | -1.94% | 7.95 | 0.34 |
10/16 | 2,976 | 2,977 | 2,953 | 2,953 | -0.14% | 3,138,200 | 4兆575億 | -2.77% | 7.89 | 0.34 |
10/15 | 2,952 | 2,972 | 2,943 | 2,957 | -0.4% | 3,708,200 | 4兆630億 | -2.86% | 7.9 | 0.34 |
10/14 | 2,989 | 2,992 | 2,960 | 2,969 | -1.66% | 6,420,700 | 4兆795億 | -2.69% | 7.93 | 0.34 |
10/13 | 3,010 | 3,020 | 2,995 | 3,019 | +0.7% | 3,656,000 | 4兆1482億 | -1.28% | 8.07 | 0.35 |
10/12 | 2,993 | 2,999 | 2,976 | 2,998 | -0.03% | 3,496,200 | 4兆1193億 | -2.09% | 8.01 | 0.35 |