株価チャート
2020/08/07~2021/01/05
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 |
01/05 | 1,526 | 1,536 | 1,513 | 1,530 | -0.46% | 2,507,100 | 1兆8340億 | -4.67% | 4.67 | 0.35 |
01/04 | 1,541 | 1,547 | 1,506 | 1,537 | -0.97% | 3,355,200 | 1兆8424億 | -4.59% | 4.69 | 0.36 |
2020 |
12/30 | 1,570 | 1,570 | 1,550 | 1,552 | -0.77% | 2,394,700 | 1兆8604億 | -3.96% | 4.74 | 0.36 |
12/29 | 1,546 | 1,569 | 1,545 | 1,564 | +1.69% | 3,137,100 | 1兆8748億 | -3.64% | 4.77 | 0.36 |
12/28 | 1,542 | 1,548 | 1,526 | 1,538 | +0.07% | 2,092,700 | 1兆8436億 | -5.41% | 4.69 | 0.36 |
12/25 | 1,527 | 1,542 | 1,527 | 1,537 | +0.33% | 1,871,600 | 1兆8424億 | -5.76% | 4.69 | 0.36 |
12/24 | 1,534 | 1,546 | 1,523 | 1,532 | +0.86% | 3,530,500 | 1兆8364億 | -6.36% | 4.68 | 0.35 |
12/23 | 1,551 | 1,553 | 1,509 | 1,519 | -2.82% | 5,778,400 | 1兆8209億 | -7.49% | 4.64 | 0.35 |
12/22 | 1,574 | 1,579 | 1,557 | 1,563 | -1.01% | 3,003,000 | 1兆8736億 | -5.33% | 4.77 | 0.36 |
12/21 | 1,584 | 1,588 | 1,564 | 1,579 | -0.75% | 3,097,500 | 1兆8928億 | -4.71% | 4.82 | 0.36 |
12/18 | 1,563 | 1,595 | 1,562 | 1,591 | +1.02% | 5,120,400 | 1兆9072億 | -4.16% | 4.86 | 0.37 |
12/17 | 1,587 | 1,604 | 1,571 | 1,575 | -1.69% | 4,570,400 | 1兆8880億 | -5.46% | 4.81 | 0.36 |
12/16 | 1,613 | 1,617 | 1,598 | 1,602 | -0.19% | 2,909,400 | 1兆9204億 | -4.3% | 4.89 | 0.37 |
12/15 | 1,624 | 1,626 | 1,585 | 1,605 | -2.01% | 4,913,300 | 1兆9240億 | -4.41% | 4.9 | 0.37 |
12/14 | 1,654 | 1,672 | 1,638 | 1,638 | -0.36% | 3,341,600 | 1兆9635億 | -2.44% | 5 | 0.38 |
12/11 | 1,646 | 1,664 | 1,630 | 1,644 | +0.37% | 3,557,600 | 1兆9707億 | -1.91% | 5.02 | 0.38 |
12/10 | 1,680 | 1,691 | 1,634 | 1,638 | -3.59% | 5,341,400 | 1兆9635億 | -2.03% | 5 | 0.38 |
12/09 | 1,649 | 1,707 | 1,647 | 1,699 | +2.41% | 4,768,900 | 2兆366億 | +1.68% | 5.19 | 0.39 |
12/08 | 1,647 | 1,662 | 1,643 | 1,659 | -0.06% | 3,563,300 | 1兆9887億 | -0.48% | 5.06 | 0.38 |
12/07 | 1,672 | 1,689 | 1,659 | 1,660 | +0.18% | 3,264,300 | 1兆9899億 | -0.12% | 5.07 | 0.38 |
12/04 | 1,670 | 1,685 | 1,650 | 1,657 | -0.96% | 4,016,500 | 1兆9863億 | -0.12% | 5.06 | 0.38 |
12/03 | 1,704 | 1,710 | 1,664 | 1,673 | -1.88% | 4,974,200 | 2兆55億 | +1.03% | 5.11 | 0.39 |
12/02 | 1,728 | 1,730 | 1,699 | 1,705 | +1.01% | 5,374,700 | 2兆438億 | +3.02% | 5.2 | 0.39 |
12/01 | 1,638 | 1,698 | 1,627 | 1,688 | +2.61% | 5,920,400 | 2兆234億 | +2.12% | 5.15 | 0.39 |
11/30 | 1,646 | 1,673 | 1,636 | 1,645 | -1.85% | 18,967,700 | 1兆9719億 | -0.48% | 5.02 | 0.38 |
11/27 | 1,657 | 1,685 | 1,651 | 1,676 | +0.24% | 6,466,100 | 2兆91億 | +1.51% | 5.12 | 0.39 |
11/26 | 1,662 | 1,674 | 1,648 | 1,672 | -1.94% | 5,436,900 | 2兆43億 | +1.39% | 5.1 | 0.39 |
11/25 | 1,698 | 1,720 | 1,692 | 1,705 | +2.65% | 7,536,700 | 2兆438億 | +3.65% | 5.2 | 0.39 |
11/24 | 1,684 | 1,704 | 1,654 | 1,661 | +1.03% | 5,705,400 | 1兆9911億 | +1.22% | 5.07 | 0.38 |
11/20 | 1,634 | 1,656 | 1,633 | 1,644 | -1.62% | 5,273,700 | 1兆9707億 | +0.37% | 5.02 | 0.38 |
11/19 | 1,680 | 1,692 | 1,644 | 1,671 | -1.18% | 6,222,600 | 2兆31億 | +2.14% | 5.1 | 0.39 |
11/18 | 1,712 | 1,719 | 1,672 | 1,691 | -3.15% | 5,715,200 | 2兆270億 | +3.55% | 5.16 | 0.39 |
11/17 | 1,759 | 1,759 | 1,725 | 1,746 | +2.59% | 6,440,000 | 2兆930億 | +7.12% | 5.33 | 0.4 |
11/16 | 1,699 | 1,726 | 1,694 | 1,702 | +2.59% | 5,644,700 | 2兆402億 | +4.74% | 5.19 | 0.39 |
11/13 | 1,687 | 1,709 | 1,649 | 1,659 | -3.94% | 6,039,000 | 1兆9887億 | +2.34% | 5.06 | 0.38 |
11/12 | 1,739 | 1,750 | 1,705 | 1,727 | -2.92% | 5,117,100 | 2兆702億 | +6.74% | 5.27 | 0.4 |
11/11 | 1,787 | 1,836 | 1,761 | 1,779 | +2.6% | 6,579,000 | 2兆1325億 | +10.36% | 5.43 | 0.41 |
11/10 | 1,750 | 1,761 | 1,723 | 1,734 | +8.51% | 10,840,000 | 2兆786億 | +8.1% | 5.29 | 0.4 |
11/09 | 1,594 | 1,610 | 1,579 | 1,598 | +1.4% | 2,833,600 | 1兆9156億 | +0.13% | 4.88 | 0.37 |
11/06 | 1,538 | 1,590 | 1,535 | 1,576 | +2.14% | 4,432,600 | 1兆8892億 | -0.94% | 4.81 | 0.36 |
11/05 | 1,570 | 1,572 | 1,532 | 1,543 | -3.98% | 6,536,500 | 1兆8496億 | -2.77% | 4.71 | 0.36 |
11/04 | 1,640 | 1,668 | 1,607 | 1,607 | +0.94% | 4,897,100 | 1兆9264億 | +1.26% | 4.9 | 0.37 |
11/02 | 1,575 | 1,616 | 1,571 | 1,592 | +2.91% | 3,915,900 | 1兆9084億 | +0.57% | 4.86 | 0.37 |
10/30 | 1,564 | 1,571 | 1,544 | 1,547 | -1.78% | 2,854,300 | 1兆8544億 | -2.09% | 4.72 | 0.36 |
10/29 | 1,549 | 1,581 | 1,545 | 1,575 | -1.01% | 3,295,000 | 1兆8880億 | -0.19% | 4.81 | 0.36 |
10/28 | 1,595 | 1,608 | 1,565 | 1,591 | -2.69% | 4,014,200 | 1兆9072億 | +0.95% | 4.86 | 0.37 |
10/27 | 1,644 | 1,649 | 1,622 | 1,635 | -1.62% | 2,802,400 | 1兆9599億 | +3.81% | 4.99 | 0.38 |
10/26 | 1,662 | 1,675 | 1,652 | 1,662 | -0.89% | 2,274,900 | 1兆9923億 | +5.73% | 5.07 | 0.38 |
10/23 | 1,676 | 1,681 | 1,641 | 1,677 | +4.03% | 5,020,400 | 2兆103億 | +6.95% | 5.12 | 0.39 |
10/22 | 1,623 | 1,639 | 1,610 | 1,612 | -0.68% | 2,468,100 | 1兆9323億 | +3.07% | 4.92 | 0.37 |
10/21 | 1,580 | 1,630 | 1,580 | 1,623 | +3.05% | 4,402,600 | 1兆9455億 | +3.77% | 4.95 | 0.37 |
10/20 | 1,586 | 1,593 | 1,565 | 1,575 | -1.5% | 2,100,300 | 1兆8880億 | +0.83% | 4.81 | 0.36 |
10/19 | 1,603 | 1,618 | 1,598 | 1,599 | +0.88% | 2,471,100 | 1兆9168億 | +2.43% | 4.88 | 0.37 |
10/16 | 1,581 | 1,605 | 1,581 | 1,585 | -0.5% | 2,137,300 | 1兆9000億 | +1.67% | 4.84 | 0.37 |
10/15 | 1,590 | 1,614 | 1,587 | 1,593 | -0.06% | 2,064,800 | 1兆9096億 | +2.25% | 4.86 | 0.37 |
10/14 | 1,601 | 1,607 | 1,579 | 1,594 | -1.36% | 2,359,200 | 1兆9108億 | +2.38% | 4.86 | 0.37 |
10/13 | 1,630 | 1,634 | 1,601 | 1,616 | 0% | 2,436,300 | 1兆9371億 | +3.79% | 4.93 | 0.37 |
10/12 | 1,610 | 1,618 | 1,594 | 1,616 | +0.5% | 2,346,200 | 1兆9371億 | +3.92% | 4.93 | 0.37 |
10/09 | 1,604 | 1,613 | 1,588 | 1,608 | +1.26% | 3,763,700 | 1兆9275億 | +3.47% | 4.91 | 0.37 |
10/08 | 1,598 | 1,602 | 1,586 | 1,588 | +0.13% | 3,127,700 | 1兆9036億 | +2.25% | 4.85 | 0.37 |
10/07 | 1,570 | 1,589 | 1,551 | 1,586 | +0.83% | 3,337,700 | 1兆9012億 | +2.06% | 4.84 | 0.37 |
10/06 | 1,553 | 1,584 | 1,553 | 1,573 | +2.41% | 5,098,100 | 1兆8856億 | +1.22% | 4.8 | 0.36 |
10/05 | 1,512 | 1,546 | 1,510 | 1,536 | +4.7% | 4,855,300 | 1兆8412億 | -1.03% | 4.69 | 0.35 |
10/02 | 1,484 | 1,500 | 1,461 | 1,467 | -0.68% | 4,197,600 | 1兆7585億 | -5.54% | 4.48 | 0.34 |
09/30 | 1,510 | 1,511 | 1,477 | 1,477 | -3.53% | 4,114,200 | 1兆7705億 | -5.08% | 4.51 | 0.34 |
09/29 | 1,538 | 1,547 | 1,522 | 1,531 | +0.26% | 3,320,700 | 1兆8352億 | -1.67% | 4.67 | 0.35 |
09/28 | 1,520 | 1,529 | 1,501 | 1,527 | +1.73% | 3,857,000 | 1兆8305億 | -1.8% | 4.66 | 0.35 |
09/25 | 1,496 | 1,501 | 1,481 | 1,501 | -0.53% | 4,164,400 | 1兆7993億 | -3.41% | 4.58 | 0.35 |
09/24 | 1,495 | 1,513 | 1,492 | 1,509 | -0.92% | 3,829,100 | 1兆8089億 | -2.83% | 4.61 | 0.35 |
09/23 | 1,532 | 1,538 | 1,508 | 1,523 | -2.37% | 5,034,600 | 1兆8257億 | -1.87% | 4.65 | 0.35 |
09/18 | 1,551 | 1,564 | 1,538 | 1,560 | +0.58% | 3,363,300 | 1兆8700億 | +0.52% | 4.76 | 0.36 |
09/17 | 1,562 | 1,569 | 1,546 | 1,551 | -1.46% | 2,717,000 | 1兆8592億 | +0.13% | 4.73 | 0.36 |
09/16 | 1,560 | 1,580 | 1,552 | 1,574 | -0.88% | 2,447,500 | 1兆8868億 | +1.75% | 4.8 | 0.36 |
09/15 | 1,585 | 1,592 | 1,575 | 1,588 | -0.31% | 2,215,800 | 1兆9036億 | +3.05% | 4.85 | 0.37 |
09/14 | 1,600 | 1,615 | 1,590 | 1,593 | +1.01% | 2,688,700 | 1兆9096億 | +3.85% | 4.86 | 0.37 |
09/11 | 1,578 | 1,582 | 1,551 | 1,577 | +0.96% | 3,745,200 | 1兆8904億 | +3.61% | 4.81 | 0.36 |
09/10 | 1,548 | 1,565 | 1,541 | 1,562 | +1.69% | 3,488,800 | 1兆8724億 | +3.31% | 4.77 | 0.36 |
09/09 | 1,525 | 1,544 | 1,518 | 1,536 | -1.98% | 5,762,400 | 1兆8412億 | +2.33% | 4.69 | 0.35 |
09/08 | 1,576 | 1,582 | 1,556 | 1,567 | -0.63% | 3,491,600 | 1兆8784億 | +5.03% | 4.78 | 0.36 |
09/07 | 1,577 | 1,609 | 1,571 | 1,577 | +0.19% | 3,088,300 | 1兆8904億 | +6.55% | 4.81 | 0.36 |
09/04 | 1,565 | 1,584 | 1,559 | 1,574 | -0.51% | 5,091,400 | 1兆8868億 | +7.37% | 4.8 | 0.36 |
09/03 | 1,588 | 1,610 | 1,573 | 1,582 | +0.38% | 5,548,400 | 1兆8964億 | +8.73% | 4.83 | 0.37 |
09/02 | 1,587 | 1,597 | 1,568 | 1,576 | -1.13% | 6,147,900 | 1兆8892億 | +9.22% | 4.81 | 0.36 |
09/01 | 1,560 | 1,609 | 1,544 | 1,594 | -0.75% | 6,149,700 | 1兆9108億 | +11.24% | 4.86 | 0.37 |
08/31 | 1,604 | 1,641 | 1,604 | 1,606 | +1.26% | 7,057,200 | 1兆9252億 | +13.02% | 4.9 | 0.37 |
08/28 | 1,580 | 1,632 | 1,562 | 1,586 | +4.41% | 12,755,700 | 1兆9012億 | +12.56% | 4.84 | 0.37 |
08/27 | 1,542 | 1,547 | 1,518 | 1,519 | -2.88% | 6,115,400 | 1兆8209億 | +8.66% | 4.64 | 0.35 |
08/26 | 1,537 | 1,573 | 1,535 | 1,564 | +1.76% | 4,920,600 | 1兆8748億 | +12.52% | 4.77 | 0.36 |
08/25 | 1,561 | 1,563 | 1,534 | 1,537 | +1.05% | 6,835,300 | 1兆8424億 | +11.3% | 4.69 | 0.36 |
08/24 | 1,486 | 1,536 | 1,486 | 1,521 | +2.56% | 6,805,600 | 1兆8233億 | +10.62% | 4.64 | 0.35 |
08/21 | 1,482 | 1,503 | 1,475 | 1,483 | +0.34% | 4,611,500 | 1兆7777億 | +8.41% | 4.53 | 0.34 |
08/20 | 1,477 | 1,500 | 1,473 | 1,478 | -0.2% | 4,301,300 | 1兆7717億 | +8.44% | 4.51 | 0.34 |
08/19 | 1,474 | 1,499 | 1,463 | 1,481 | -1.2% | 6,021,300 | 1兆7753億 | +9.22% | 4.52 | 0.34 |
08/18 | 1,494 | 1,511 | 1,478 | 1,499 | -0.66% | 5,099,600 | 1兆7969億 | +11.2% | 4.57 | 0.35 |
08/17 | 1,491 | 1,528 | 1,490 | 1,509 | +0.6% | 4,721,800 | 1兆8089億 | +12.53% | 4.61 | 0.35 |
08/14 | 1,486 | 1,513 | 1,483 | 1,500 | +1.15% | 7,153,900 | 1兆7981億 | +12.44% | 4.58 | 0.35 |
08/13 | 1,477 | 1,500 | 1,445 | 1,483 | +3.27% | 8,498,900 | 1兆7777億 | +11.59% | 4.53 | 0.34 |
08/12 | 1,421 | 1,453 | 1,420 | 1,436 | +2.43% | 5,508,400 | 1兆7214億 | +8.38% | 4.38 | 0.33 |
08/11 | 1,370 | 1,415 | 1,366 | 1,402 | +7.02% | 7,719,100 | 1兆6806億 | +6.13% | 4.28 | 0.32 |
08/07 | 1,325 | 1,331 | 1,297 | 1,310 | +0.23% | 3,601,400 | 1兆5703億 | -0.61% | 4 | 0.3 |