株価チャート
2020/08/20~2021/01/18
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 |
01/18 | 5,456 | 5,498 | 5,400 | 5,430 | +0.52% | 699,200 | 1兆389億 | +2.55% | - | 1.22 |
01/15 | 5,440 | 5,453 | 5,380 | 5,402 | -0.84% | 608,000 | 1兆335億 | +1.96% | - | 1.21 |
01/14 | 5,334 | 5,466 | 5,314 | 5,448 | +2.27% | 903,100 | 1兆423億 | +2.89% | - | 1.22 |
01/13 | 5,344 | 5,349 | 5,272 | 5,327 | -0.84% | 565,700 | 1兆192億 | +0.64% | - | 1.19 |
01/12 | 5,334 | 5,392 | 5,279 | 5,372 | +1.57% | 1,018,000 | 1兆278億 | +1.51% | - | 1.2 |
01/08 | 5,211 | 5,291 | 5,164 | 5,289 | +1.73% | 935,400 | 1兆119億 | +0.04% | - | 1.19 |
01/07 | 5,299 | 5,339 | 5,192 | 5,199 | -1.16% | 898,200 | 9947億4806万 | -1.44% | - | 1.17 |
01/06 | 5,143 | 5,277 | 5,117 | 5,260 | +1.72% | 674,500 | 1兆64億 | -0.04% | - | 1.18 |
01/05 | 5,168 | 5,226 | 5,148 | 5,171 | -0.77% | 711,300 | 9893億9069万 | -1.35% | - | 1.16 |
01/04 | 5,389 | 5,389 | 5,172 | 5,211 | -3.48% | 878,200 | 9970億4407万 | -0.52% | - | 1.17 |
2020 |
12/30 | 5,453 | 5,473 | 5,350 | 5,399 | -1.21% | 793,100 | 1兆330億 | +3.13% | - | 1.21 |
12/29 | 5,320 | 5,466 | 5,306 | 5,465 | +3.52% | 1,095,900 | 1兆456億 | +4.55% | - | 1.22 |
12/28 | 5,144 | 5,287 | 5,115 | 5,279 | +3.31% | 938,200 | 1兆100億 | +1.19% | - | 1.18 |
12/25 | 5,082 | 5,128 | 5,080 | 5,110 | +0.04% | 410,000 | 9777億1929万 | -1.9% | - | 1.15 |
12/24 | 5,117 | 5,180 | 5,096 | 5,108 | +1.13% | 602,100 | 9773億3662万 | -1.94% | - | 1.14 |
12/23 | 5,109 | 5,147 | 5,021 | 5,051 | +0.12% | 717,100 | 9664億3055万 | -2.98% | - | 1.13 |
12/22 | 5,059 | 5,094 | 5,020 | 5,045 | -1.37% | 761,300 | 9652億8255万 | -3.17% | - | 1.13 |
12/21 | 5,243 | 5,256 | 5,091 | 5,115 | -2.61% | 978,300 | 9786億7596万 | -1.73% | - | 1.15 |
12/18 | 5,167 | 5,290 | 5,157 | 5,252 | +0.96% | 1,126,000 | 1兆48億 | +1.12% | - | 1.18 |
12/17 | 5,409 | 5,413 | 5,186 | 5,202 | -4.22% | 1,254,500 | 9953億2206万 | +0.31% | - | 1.17 |
12/16 | 5,450 | 5,499 | 5,414 | 5,431 | +0.26% | 650,300 | 1兆391億 | +4.7% | - | 1.22 |
12/15 | 5,342 | 5,431 | 5,315 | 5,417 | -0.53% | 910,400 | 1兆364億 | +4.62% | - | 1.21 |
12/14 | 5,486 | 5,536 | 5,427 | 5,446 | -0.95% | 732,600 | 1兆420億 | +5.91% | - | 1.22 |
12/11 | 5,493 | 5,515 | 5,409 | 5,498 | +0.83% | 1,332,800 | 1兆519億 | +7.53% | - | 1.23 |
12/10 | 5,520 | 5,598 | 5,453 | 5,453 | -0.85% | 1,497,100 | 1兆433億 | +7.3% | - | 1.22 |
12/09 | 5,366 | 5,500 | 5,352 | 5,500 | +3.17% | 1,577,700 | 1兆523億 | +8.87% | - | 1.23 |
12/08 | 5,348 | 5,377 | 5,278 | 5,331 | -1% | 857,600 | 1兆200億 | +6.24% | - | 1.19 |
12/07 | 5,427 | 5,460 | 5,331 | 5,385 | +1.28% | 1,669,000 | 1兆303億 | +8.07% | - | 1.21 |
12/04 | 5,299 | 5,414 | 5,257 | 5,317 | +1.61% | 1,745,900 | 1兆173億 | +7.37% | - | 1.19 |
12/03 | 5,085 | 5,249 | 5,077 | 5,233 | +4.66% | 1,869,000 | 1兆12億 | +6.28% | - | 1.17 |
12/02 | 4,925 | 5,048 | 4,880 | 5,000 | +2.52% | 1,447,800 | 9566億7250万 | +1.98% | - | 1.12 |
12/01 | 4,872 | 4,914 | 4,789 | 4,877 | +2.37% | 1,285,700 | 9331億3835万 | -0.41% | - | 1.09 |
11/30 | 5,017 | 5,022 | 4,737 | 4,764 | -5.85% | 2,750,600 | 9115億1755万 | -2.72% | - | 1.07 |
11/27 | 5,114 | 5,159 | 5,052 | 5,060 | -1.38% | 1,274,800 | 9681億5257万 | +3.33% | - | 1.13 |
11/26 | 5,085 | 5,154 | 5,046 | 5,131 | -1.35% | 1,207,700 | 9817億3731万 | +4.93% | - | 1.15 |
11/25 | 5,331 | 5,338 | 5,180 | 5,201 | -0.42% | 1,465,000 | 9951億3073万 | +6.75% | - | 1.17 |
11/24 | 5,145 | 5,249 | 5,126 | 5,223 | +3.02% | 1,411,200 | 9993億4009万 | +7.47% | - | 1.17 |
11/20 | 5,000 | 5,078 | 4,959 | 5,070 | -0.82% | 1,247,900 | 9700億6591万 | +4.58% | - | 1.14 |
11/19 | 4,980 | 5,122 | 4,957 | 5,112 | +1.53% | 2,123,700 | 9781億196万 | +5.53% | - | 1.15 |
11/18 | 5,099 | 5,163 | 4,998 | 5,035 | -2.08% | 2,505,400 | 9633億6920万 | +4.03% | - | 1.13 |
11/17 | 5,068 | 5,156 | 5,030 | 5,142 | +4.34% | 1,728,300 | 9838億4199万 | +6.2% | - | 1.15 |
11/16 | 4,900 | 4,950 | 4,850 | 4,928 | +1.67% | 1,037,300 | 9428億9641万 | +1.86% | - | 1.1 |
11/13 | 4,891 | 4,918 | 4,788 | 4,847 | -3.73% | 1,471,700 | 9273億9832万 | +0.1% | - | 1.09 |
11/12 | 5,075 | 5,174 | 4,970 | 5,035 | -3.88% | 1,663,900 | 9633億6920万 | +3.71% | - | 1.13 |
11/11 | 5,500 | 5,520 | 5,123 | 5,238 | +0.4% | 2,485,400 | 1兆22億 | +7.64% | - | 1.17 |
11/10 | 4,997 | 5,217 | 4,991 | 5,217 | +15.5% | 3,470,700 | 9981億9208万 | +7.08% | - | 1.17 |
11/09 | 4,700 | 4,701 | 4,517 | 4,517 | -4.36% | 1,672,800 | 8642億5793万 | -7.4% | - | 1.01 |
11/06 | 4,742 | 4,760 | 4,674 | 4,723 | +0.4% | 972,000 | 9036億7284万 | -3.61% | - | 1.06 |
11/05 | 4,717 | 4,719 | 4,618 | 4,704 | -0.28% | 774,100 | 9000億3748万 | -4.35% | - | 1.05 |
11/04 | 4,718 | 4,771 | 4,702 | 4,717 | +1.68% | 1,045,700 | 9025億2483万 | -4.61% | - | 1.06 |
11/02 | 4,485 | 4,663 | 4,484 | 4,639 | +4.01% | 1,317,000 | 8876億74万 | -6.77% | - | 1.04 |
10/30 | 4,582 | 4,582 | 4,460 | 4,460 | -3.4% | 1,258,400 | 8533億5187万 | -10.92% | - | 1 |
10/29 | 4,510 | 4,659 | 4,499 | 4,617 | +0.09% | 961,400 | 8833億9138万 | -8.63% | - | 1.03 |
10/28 | 4,639 | 4,664 | 4,582 | 4,613 | -2% | 1,102,300 | 8826億2604万 | -9.46% | - | 1.03 |
10/27 | 4,799 | 4,799 | 4,678 | 4,707 | -3.03% | 1,212,200 | 9006億1149万 | -8.26% | - | 1.06 |
10/26 | 4,877 | 4,961 | 4,838 | 4,854 | -0.47% | 664,500 | 9287億3766万 | -5.91% | - | 1.09 |
10/23 | 4,800 | 4,890 | 4,800 | 4,877 | +2.29% | 761,900 | 9331億3835万 | -6.1% | - | 1.09 |
10/22 | 4,799 | 4,803 | 4,744 | 4,768 | -2.07% | 1,090,000 | 9122億8289万 | -8.83% | - | 1.07 |
10/21 | 4,745 | 4,902 | 4,737 | 4,869 | +3.66% | 1,866,200 | 9316億768万 | -7.73% | - | 1.09 |
10/20 | 4,868 | 4,882 | 4,692 | 4,697 | -4.1% | 1,964,900 | 8986億9814万 | -11.64% | - | 1.05 |
10/19 | 4,897 | 4,952 | 4,875 | 4,898 | -0.16% | 1,482,000 | 9371億5638万 | -8.57% | - | 1.1 |
10/16 | 4,960 | 5,003 | 4,906 | 4,906 | -1.57% | 965,400 | 9386億8705万 | -8.9% | - | 1.1 |
10/15 | 5,000 | 5,037 | 4,957 | 4,984 | -0.56% | 1,001,100 | 9536億1114万 | -7.94% | - | 1.12 |
10/14 | 5,067 | 5,074 | 5,006 | 5,012 | -1.28% | 740,500 | 9589億6851万 | -7.85% | - | 1.12 |
10/13 | 5,072 | 5,123 | 5,047 | 5,077 | +0.55% | 674,000 | 9714億525万 | -7% | - | 1.14 |
10/12 | 5,019 | 5,066 | 4,989 | 5,049 | +0.66% | 793,600 | 9660億4789万 | -7.81% | - | 1.13 |
10/09 | 5,163 | 5,169 | 5,012 | 5,016 | -3.41% | 1,641,100 | 9597億3385万 | -8.72% | - | 1.12 |
10/08 | 5,240 | 5,250 | 5,154 | 5,193 | -2% | 1,124,300 | 9936億5万 | -5.84% | - | 1.16 |
10/07 | 5,327 | 5,327 | 5,236 | 5,299 | -1.49% | 757,700 | 1兆138億 | -4.18% | - | 1.19 |
10/06 | 5,399 | 5,412 | 5,302 | 5,379 | +0.28% | 812,100 | 1兆291億 | -2.78% | - | 1.21 |
10/05 | 5,180 | 5,380 | 5,171 | 5,364 | +5.78% | 1,134,100 | 1兆263億 | -2.95% | - | 1.2 |
10/02 | 5,191 | 5,217 | 5,043 | 5,071 | -2.31% | 1,188,800 | 9702億5724万 | -8.23% | - | 1.14 |
09/30 | 5,306 | 5,373 | 5,190 | 5,191 | -3.21% | 1,493,300 | 9932億1738万 | -6.27% | - | 1.16 |
09/29 | 5,450 | 5,458 | 5,358 | 5,363 | -2.28% | 873,800 | 1兆261億 | -3.19% | - | 1.2 |
09/28 | 5,444 | 5,488 | 5,318 | 5,488 | +1.29% | 1,154,500 | 1兆500億 | -0.87% | - | 1.23 |
09/25 | 5,607 | 5,612 | 5,402 | 5,418 | -3.58% | 1,309,200 | 1兆366億 | -1.9% | - | 1.21 |
09/24 | 5,671 | 5,723 | 5,585 | 5,619 | -0.9% | 1,217,900 | 1兆751億 | +1.94% | - | 1.26 |
09/23 | 5,475 | 5,675 | 5,469 | 5,670 | +3.11% | 1,437,700 | 1兆848億 | +3.24% | - | 1.27 |
09/18 | 5,376 | 5,543 | 5,343 | 5,499 | +1.7% | 1,763,900 | 1兆521億 | +0.53% | - | 1.23 |
09/17 | 5,531 | 5,624 | 5,405 | 5,407 | -5.57% | 1,954,200 | 1兆345億 | -0.95% | - | 1.21 |
09/16 | 5,780 | 5,794 | 5,683 | 5,726 | -0.93% | 747,900 | 1兆955億 | +5.06% | - | 1.28 |
09/15 | 5,867 | 5,888 | 5,764 | 5,780 | -2.76% | 1,086,700 | 1兆1059億 | +6.5% | - | 1.3 |
09/14 | 5,963 | 6,011 | 5,917 | 5,944 | +1.61% | 1,338,300 | 1兆1372億 | +10.07% | - | 1.33 |
09/11 | 5,712 | 5,866 | 5,670 | 5,850 | +2.42% | 1,210,600 | 1兆1193億 | +9.26% | - | 1.31 |
09/10 | 5,616 | 5,713 | 5,580 | 5,712 | +1.67% | 612,500 | 1兆929億 | +7.65% | - | 1.28 |
09/09 | 5,566 | 5,633 | 5,517 | 5,618 | -0.11% | 896,200 | 1兆749億 | +6.64% | - | 1.26 |
09/08 | 5,687 | 5,726 | 5,582 | 5,624 | +0.18% | 1,056,400 | 1兆760億 | +7.39% | - | 1.26 |
09/07 | 5,550 | 5,617 | 5,545 | 5,614 | +1.89% | 700,800 | 1兆741億 | +8.15% | - | 1.26 |
09/04 | 5,424 | 5,527 | 5,408 | 5,510 | -0.25% | 833,500 | 1兆542億 | +7.03% | - | 1.24 |
09/03 | 5,599 | 5,609 | 5,458 | 5,524 | +0.29% | 1,024,900 | 1兆569億 | +7.97% | - | 1.24 |
09/02 | 5,482 | 5,511 | 5,430 | 5,508 | +0.2% | 854,000 | 1兆538億 | +8.19% | - | 1.23 |
09/01 | 5,529 | 5,549 | 5,439 | 5,497 | -1.33% | 1,304,100 | 1兆517億 | +8.36% | - | 1.23 |
08/31 | 5,580 | 5,648 | 5,534 | 5,571 | +3.55% | 1,553,400 | 1兆659億 | +10.1% | - | 1.25 |
08/28 | 5,340 | 5,535 | 5,319 | 5,380 | +2.97% | 1,847,600 | 1兆293億 | +6.66% | - | 1.21 |
08/27 | 5,327 | 5,327 | 5,224 | 5,225 | -2.01% | 723,000 | 9997億2276万 | +3.69% | - | 1.17 |
08/26 | 5,315 | 5,358 | 5,270 | 5,332 | -0.69% | 738,300 | 1兆201億 | +5.69% | - | 1.2 |
08/25 | 5,370 | 5,400 | 5,330 | 5,369 | +2.11% | 986,400 | 1兆272億 | +6.3% | - | 1.2 |
08/24 | 5,330 | 5,371 | 5,249 | 5,258 | -0.13% | 1,044,400 | 1兆60億 | +3.89% | - | 1.18 |
08/21 | 5,203 | 5,310 | 5,197 | 5,265 | +2.07% | 1,131,900 | 1兆73億 | +3.91% | - | 1.18 |
08/20 | 5,145 | 5,239 | 5,120 | 5,158 | +0.35% | 1,084,800 | 9869億335万 | +1.8% | - | 1.16 |