株価チャート
2020/09/17～2021/02/16
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 |
| 02/16 | 1,885 | 1,915 | 1,860 | 1,890 | +0.75% | 3,796,000 | 2兆2656億 | +9.69% | 5.77 | 0.44 |
| 02/15 | 1,882 | 1,930 | 1,872 | 1,876 | +3.25% | 6,412,700 | 2兆2488億 | +9.13% | 5.73 | 0.43 |
| 02/12 | 1,823 | 1,834 | 1,802 | 1,817 | +0.39% | 2,646,600 | 2兆1781億 | +6.07% | 5.55 | 0.42 |
| 02/10 | 1,778 | 1,828 | 1,778 | 1,810 | +1.29% | 4,320,400 | 2兆1697億 | +6.22% | 5.52 | 0.42 |
| 02/09 | 1,818 | 1,832 | 1,771 | 1,787 | -1.27% | 3,808,600 | 2兆1421億 | +5.55% | 5.45 | 0.41 |
| 02/08 | 1,786 | 1,829 | 1,783 | 1,810 | +2.9% | 5,454,000 | 2兆1697億 | +7.55% | 5.52 | 0.42 |
| 02/05 | 1,760 | 1,798 | 1,738 | 1,759 | +2.21% | 5,826,200 | 2兆1086億 | +5.14% | 5.37 | 0.41 |
| 02/04 | 1,715 | 1,738 | 1,711 | 1,721 | +1.06% | 4,172,600 | 2兆630億 | +3.36% | 5.25 | 0.4 |
| 02/03 | 1,675 | 1,710 | 1,673 | 1,703 | +3.46% | 5,898,200 | 2兆414億 | +2.71% | 5.2 | 0.39 |
| 02/02 | 1,600 | 1,646 | 1,600 | 1,646 | +2.49% | 4,732,700 | 1兆9731億 | -0.3% | 5.02 | 0.38 |
| 02/01 | 1,594 | 1,620 | 1,591 | 1,606 | +1.26% | 2,915,200 | 1兆9252億 | -2.49% | 4.9 | 0.37 |
| 01/29 | 1,621 | 1,634 | 1,586 | 1,586 | -2.04% | 4,561,300 | 1兆9012億 | -3.47% | 4.84 | 0.37 |
| 01/28 | 1,578 | 1,629 | 1,577 | 1,619 | -0.98% | 10,944,500 | 1兆9407億 | -1.4% | 4.94 | 0.37 |
| 01/27 | 1,635 | 1,659 | 1,632 | 1,635 | +0.25% | 4,399,400 | 1兆9599億 | -0.37% | 4.99 | 0.38 |
| 01/26 | 1,643 | 1,656 | 1,624 | 1,631 | -0.31% | 3,701,700 | 1兆9551億 | -0.49% | 4.98 | 0.38 |
| 01/25 | 1,642 | 1,657 | 1,626 | 1,636 | -0.67% | 2,383,900 | 1兆9611億 | -0.06% | 4.99 | 0.38 |
| 01/22 | 1,649 | 1,652 | 1,634 | 1,647 | -1.85% | 3,691,800 | 1兆9743億 | +0.73% | 5.03 | 0.38 |
| 01/21 | 1,716 | 1,724 | 1,664 | 1,678 | -1.93% | 5,047,800 | 2兆115億 | +2.76% | 5.12 | 0.39 |
| 01/20 | 1,719 | 1,726 | 1,690 | 1,711 | -0.52% | 2,701,500 | 2兆510億 | +4.84% | 5.22 | 0.4 |
| 01/19 | 1,729 | 1,740 | 1,712 | 1,720 | -0.17% | 2,245,900 | 2兆618億 | +5.59% | 5.25 | 0.4 |
| 01/18 | 1,734 | 1,734 | 1,707 | 1,723 | -1.94% | 3,755,300 | 2兆654億 | +5.97% | 5.26 | 0.4 |
| 01/15 | 1,799 | 1,799 | 1,745 | 1,757 | -0.23% | 3,491,400 | 2兆1062億 | +8.12% | 5.36 | 0.41 |
| 01/14 | 1,756 | 1,777 | 1,749 | 1,761 | -0.96% | 4,572,600 | 2兆1110億 | +8.64% | 5.37 | 0.41 |
| 01/13 | 1,766 | 1,788 | 1,758 | 1,778 | +0.17% | 3,731,000 | 2兆1313億 | +9.96% | 5.43 | 0.41 |
| 01/12 | 1,754 | 1,777 | 1,739 | 1,775 | +0.23% | 4,315,300 | 2兆1277億 | +10.11% | 5.42 | 0.41 |
| 01/08 | 1,735 | 1,777 | 1,716 | 1,771 | +2.43% | 7,579,300 | 2兆1229億 | +10.14% | 5.4 | 0.41 |
| 01/07 | 1,705 | 1,764 | 1,702 | 1,729 | +7.39% | 15,277,000 | 2兆726億 | +7.73% | 5.28 | 0.4 |
| 01/06 | 1,537 | 1,613 | 1,531 | 1,610 | +5.23% | 7,035,400 | 1兆9299億 | +0.37% | 4.91 | 0.37 |
| 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 |
