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 |
---|
2024 | 4/1, 株式分割 1→2 |
2021 |
02/16 | 3,218 | 3,225 | 3,175 | 3,181 | -1.04% | 1,580,200 | 1兆2170億 | +10.24% | - | 1.43 |
02/15 | 3,275 | 3,280 | 3,206 | 3,214 | -1.09% | 2,339,400 | 1兆2298億 | +12.26% | - | 1.44 |
02/12 | 3,223 | 3,250 | 3,190 | 3,250 | +0.63% | 1,722,600 | 1兆2434億 | +14.46% | - | 1.46 |
02/10 | 3,175 | 3,260 | 3,150 | 3,229 | +0.62% | 2,404,400 | 1兆2356億 | +14.75% | - | 1.45 |
02/09 | 3,250 | 3,287 | 3,206 | 3,209 | -0.68% | 3,143,600 | 1兆2279億 | +15.1% | - | 1.44 |
02/08 | 3,283 | 3,348 | 3,201 | 3,231 | -0.58% | 5,554,400 | 1兆2364億 | +16.9% | - | 1.45 |
02/05 | 3,125 | 3,250 | 3,092 | 3,250 | +6.3% | 4,261,800 | 1兆2436億 | +18.48% | - | 1.46 |
02/04 | 3,058 | 3,149 | 3,027 | 3,058 | +0.71% | 4,437,000 | 1兆1700億 | +12.33% | - | 1.37 |
02/03 | 2,871 | 3,039 | 2,865 | 3,036 | +6.86% | 5,209,000 | 1兆1617億 | +12.2% | - | 1.36 |
02/02 | 2,737 | 2,841 | 2,729 | 2,841 | +5.07% | 2,192,000 | 1兆871億 | +5.77% | - | 1.27 |
02/01 | 2,750 | 2,772 | 2,688 | 2,704 | -2.73% | 2,275,000 | 1兆347億 | +1.08% | - | 1.21 |
01/29 | 2,800 | 2,844 | 2,748 | 2,780 | +0.11% | 2,499,000 | 1兆638億 | +4.2% | - | 1.25 |
01/28 | 2,660 | 2,782 | 2,655 | 2,777 | +3.6% | 2,285,800 | 1兆626億 | +4.52% | - | 1.24 |
01/27 | 2,680 | 2,712 | 2,666 | 2,681 | +0.56% | 1,212,200 | 1兆257億 | +1.19% | - | 1.2 |
01/26 | 2,687 | 2,687 | 2,657 | 2,666 | -1.09% | 1,547,600 | 1兆200億 | +0.74% | - | 1.19 |
01/25 | 2,693 | 2,713 | 2,672 | 2,695 | +0.41% | 1,188,600 | 1兆312億 | +1.93% | - | 1.21 |
01/22 | 2,698 | 2,702 | 2,670 | 2,684 | -1.12% | 1,105,800 | 1兆270億 | +1.47% | - | 1.2 |
01/21 | 2,724 | 2,746 | 2,702 | 2,715 | +0.61% | 1,424,400 | 1兆387億 | +2.59% | - | 1.22 |
01/20 | 2,747 | 2,762 | 2,693 | 2,698 | -1.44% | 1,613,600 | 1兆324億 | +1.97% | - | 1.21 |
01/19 | 2,716 | 2,739 | 2,693 | 2,738 | +0.83% | 1,261,600 | 1兆475億 | +3.38% | - | 1.23 |
01/18 | 2,728 | 2,749 | 2,700 | 2,715 | +0.52% | 1,398,400 | 1兆389億 | +2.53% | - | 1.22 |
01/15 | 2,720 | 2,727 | 2,690 | 2,701 | -0.84% | 1,216,000 | 1兆335億 | +1.96% | - | 1.21 |
01/14 | 2,667 | 2,733 | 2,657 | 2,724 | +2.27% | 1,806,200 | 1兆423億 | +2.87% | - | 1.22 |
01/13 | 2,672 | 2,675 | 2,636 | 2,664 | -0.84% | 1,131,400 | 1兆192億 | +0.66% | - | 1.19 |
01/12 | 2,667 | 2,696 | 2,640 | 2,686 | +1.57% | 2,036,000 | 1兆278億 | +1.51% | - | 1.2 |
01/08 | 2,606 | 2,646 | 2,582 | 2,645 | +1.73% | 1,870,800 | 1兆119億 | +0.06% | - | 1.19 |
01/07 | 2,650 | 2,670 | 2,596 | 2,600 | -1.16% | 1,796,400 | 9947億4806万 | -1.46% | - | 1.17 |
01/06 | 2,572 | 2,639 | 2,559 | 2,630 | +1.72% | 1,349,000 | 1兆64億 | -0.04% | - | 1.18 |
01/05 | 2,584 | 2,613 | 2,574 | 2,586 | -0.77% | 1,422,600 | 9893億9069万 | -1.35% | - | 1.16 |
01/04 | 2,695 | 2,695 | 2,586 | 2,606 | -3.48% | 1,756,400 | 9970億4407万 | -0.52% | - | 1.17 |
2020 |
12/30 | 2,727 | 2,737 | 2,675 | 2,700 | -1.21% | 1,586,200 | 1兆330億 | +3.15% | - | 1.21 |
12/29 | 2,660 | 2,733 | 2,653 | 2,733 | +3.52% | 2,191,800 | 1兆456億 | +4.57% | - | 1.22 |
12/28 | 2,572 | 2,644 | 2,558 | 2,640 | +3.31% | 1,876,400 | 1兆100億 | +1.17% | - | 1.18 |
12/25 | 2,541 | 2,564 | 2,540 | 2,555 | +0.04% | 820,000 | 9777億1929万 | -1.88% | - | 1.15 |
12/24 | 2,559 | 2,590 | 2,548 | 2,554 | +1.13% | 1,204,200 | 9773億3662万 | -1.92% | - | 1.14 |
12/23 | 2,555 | 2,574 | 2,511 | 2,526 | +0.12% | 1,434,200 | 9664億3055万 | -2.98% | - | 1.13 |
12/22 | 2,530 | 2,547 | 2,510 | 2,523 | -1.37% | 1,522,600 | 9652億8255万 | -3.17% | - | 1.13 |
12/21 | 2,622 | 2,628 | 2,546 | 2,558 | -2.61% | 1,956,600 | 9786億7596万 | -1.71% | - | 1.15 |
12/18 | 2,584 | 2,645 | 2,579 | 2,626 | +0.96% | 2,252,000 | 1兆48億 | +1.12% | - | 1.18 |
12/17 | 2,705 | 2,707 | 2,593 | 2,601 | -4.22% | 2,509,000 | 9953億2206万 | +0.31% | - | 1.17 |
12/16 | 2,725 | 2,750 | 2,707 | 2,716 | +0.26% | 1,300,600 | 1兆391億 | +4.72% | - | 1.22 |
12/15 | 2,671 | 2,716 | 2,658 | 2,709 | -0.53% | 1,820,800 | 1兆364億 | +4.62% | - | 1.21 |
12/14 | 2,743 | 2,768 | 2,714 | 2,723 | -0.95% | 1,465,200 | 1兆420億 | +5.91% | - | 1.22 |
12/11 | 2,747 | 2,758 | 2,705 | 2,749 | +0.83% | 2,665,600 | 1兆519億 | +7.51% | - | 1.23 |
12/10 | 2,760 | 2,799 | 2,727 | 2,727 | -0.85% | 2,994,200 | 1兆433億 | +7.3% | - | 1.22 |
12/09 | 2,683 | 2,750 | 2,676 | 2,750 | +3.17% | 3,155,400 | 1兆523億 | +8.87% | - | 1.23 |
12/08 | 2,674 | 2,689 | 2,639 | 2,666 | -1% | 1,715,200 | 1兆200億 | +6.24% | - | 1.19 |
12/07 | 2,714 | 2,730 | 2,666 | 2,693 | +1.28% | 3,338,000 | 1兆303億 | +8.05% | - | 1.21 |
12/04 | 2,650 | 2,707 | 2,629 | 2,659 | +1.61% | 3,491,800 | 1兆173億 | +7.37% | - | 1.19 |
12/03 | 2,543 | 2,625 | 2,539 | 2,617 | +4.66% | 3,738,000 | 1兆12億 | +6.28% | - | 1.17 |
12/02 | 2,463 | 2,524 | 2,440 | 2,500 | +2.52% | 2,895,600 | 9566億7250万 | +1.96% | - | 1.12 |
12/01 | 2,436 | 2,457 | 2,395 | 2,439 | +2.37% | 2,571,400 | 9331億3835万 | -0.43% | - | 1.09 |
11/30 | 2,509 | 2,511 | 2,369 | 2,382 | -5.85% | 5,501,200 | 9115億1755万 | -2.74% | - | 1.07 |
11/27 | 2,557 | 2,580 | 2,526 | 2,530 | -1.38% | 2,549,600 | 9681億5257万 | +3.31% | - | 1.13 |
11/26 | 2,543 | 2,577 | 2,523 | 2,566 | -1.35% | 2,415,400 | 9817億3731万 | +4.93% | - | 1.15 |
11/25 | 2,666 | 2,669 | 2,590 | 2,601 | -0.42% | 2,930,000 | 9951億3073万 | +6.75% | - | 1.17 |
11/24 | 2,573 | 2,625 | 2,563 | 2,612 | +3.02% | 2,822,400 | 9993億4009万 | +7.47% | - | 1.17 |
11/20 | 2,500 | 2,539 | 2,480 | 2,535 | -0.82% | 2,495,800 | 9700億6591万 | +4.58% | - | 1.14 |
11/19 | 2,490 | 2,561 | 2,479 | 2,556 | +1.53% | 4,247,400 | 9781億196万 | +5.53% | - | 1.15 |
11/18 | 2,550 | 2,582 | 2,499 | 2,518 | -2.08% | 5,010,800 | 9633億6920万 | +4.03% | - | 1.13 |
11/17 | 2,534 | 2,578 | 2,515 | 2,571 | +4.34% | 3,456,600 | 9838億4199万 | +6.2% | - | 1.15 |
11/16 | 2,450 | 2,475 | 2,425 | 2,464 | +1.67% | 2,074,600 | 9428億9641万 | +1.86% | - | 1.1 |
11/13 | 2,446 | 2,459 | 2,394 | 2,424 | -3.73% | 2,943,400 | 9273億9832万 | +0.1% | - | 1.09 |
11/12 | 2,538 | 2,587 | 2,485 | 2,518 | -3.88% | 3,327,800 | 9633億6920万 | +3.69% | - | 1.13 |
11/11 | 2,750 | 2,760 | 2,562 | 2,619 | +0.4% | 4,970,800 | 1兆22億 | +7.64% | - | 1.17 |
11/10 | 2,499 | 2,609 | 2,496 | 2,609 | +15.5% | 6,941,400 | 9981億9208万 | +7.08% | - | 1.17 |
11/09 | 2,350 | 2,351 | 2,259 | 2,259 | -4.36% | 3,345,600 | 8642億5793万 | -7.4% | - | 1.01 |
11/06 | 2,371 | 2,380 | 2,337 | 2,362 | +0.4% | 1,944,000 | 9036億7284万 | -3.61% | - | 1.06 |
11/05 | 2,359 | 2,360 | 2,309 | 2,352 | -0.28% | 1,548,200 | 9000億3748万 | -4.35% | - | 1.05 |
11/04 | 2,359 | 2,386 | 2,351 | 2,359 | +1.68% | 2,091,400 | 9025億2483万 | -4.59% | - | 1.06 |
11/02 | 2,243 | 2,332 | 2,242 | 2,320 | +4.01% | 2,634,000 | 8876億74万 | -6.77% | - | 1.04 |
10/30 | 2,291 | 2,291 | 2,230 | 2,230 | -3.4% | 2,516,800 | 8533億5187万 | -10.91% | - | 1 |
10/29 | 2,255 | 2,330 | 2,250 | 2,309 | +0.09% | 1,922,800 | 8833億9138万 | -8.65% | - | 1.03 |
10/28 | 2,320 | 2,332 | 2,291 | 2,307 | -2% | 2,204,600 | 8826億2604万 | -9.48% | - | 1.03 |
10/27 | 2,400 | 2,400 | 2,339 | 2,354 | -3.03% | 2,424,400 | 9006億1149万 | -8.25% | - | 1.06 |
10/26 | 2,439 | 2,481 | 2,419 | 2,427 | -0.47% | 1,329,000 | 9287億3766万 | -5.89% | - | 1.09 |
10/23 | 2,400 | 2,445 | 2,400 | 2,439 | +2.29% | 1,523,800 | 9331億3835万 | -6.1% | - | 1.09 |
10/22 | 2,400 | 2,402 | 2,372 | 2,384 | -2.07% | 2,180,000 | 9122億8289万 | -8.83% | - | 1.07 |
10/21 | 2,373 | 2,451 | 2,369 | 2,435 | +3.66% | 3,732,400 | 9316億768万 | -7.71% | - | 1.09 |
10/20 | 2,434 | 2,441 | 2,346 | 2,349 | -4.1% | 3,929,800 | 8986億9814万 | -11.64% | - | 1.05 |
10/19 | 2,449 | 2,476 | 2,438 | 2,449 | -0.16% | 2,964,000 | 9371億5638万 | -8.55% | - | 1.1 |
10/16 | 2,480 | 2,502 | 2,453 | 2,453 | -1.57% | 1,930,800 | 9386億8705万 | -8.91% | - | 1.1 |
10/15 | 2,500 | 2,519 | 2,479 | 2,492 | -0.56% | 2,002,200 | 9536億1114万 | -7.94% | - | 1.12 |
10/14 | 2,534 | 2,537 | 2,503 | 2,506 | -1.28% | 1,481,000 | 9589億6851万 | -7.87% | - | 1.12 |
10/13 | 2,536 | 2,562 | 2,524 | 2,539 | +0.55% | 1,348,000 | 9714億525万 | -7.01% | - | 1.14 |
10/12 | 2,510 | 2,533 | 2,495 | 2,525 | +0.66% | 1,587,200 | 9660億4789万 | -7.83% | - | 1.13 |
10/09 | 2,582 | 2,585 | 2,506 | 2,508 | -3.41% | 3,282,200 | 9597億3385万 | -8.73% | - | 1.12 |
10/08 | 2,620 | 2,625 | 2,577 | 2,597 | -2% | 2,248,600 | 9936億5万 | -5.82% | - | 1.16 |
10/07 | 2,664 | 2,664 | 2,618 | 2,650 | -1.49% | 1,515,400 | 1兆138億 | -4.18% | - | 1.19 |
10/06 | 2,700 | 2,706 | 2,651 | 2,690 | +0.28% | 1,624,200 | 1兆291億 | -2.8% | - | 1.21 |
10/05 | 2,590 | 2,690 | 2,586 | 2,682 | +5.78% | 2,268,200 | 1兆263億 | -2.93% | - | 1.2 |
10/02 | 2,596 | 2,609 | 2,522 | 2,536 | -2.31% | 2,377,600 | 9702億5724万 | -8.23% | - | 1.14 |
09/30 | 2,653 | 2,687 | 2,595 | 2,596 | -3.21% | 2,986,600 | 9932億1738万 | -6.27% | - | 1.16 |
09/29 | 2,725 | 2,729 | 2,679 | 2,682 | -2.28% | 1,747,600 | 1兆261億 | -3.19% | - | 1.2 |
09/28 | 2,722 | 2,744 | 2,659 | 2,744 | +1.29% | 2,309,000 | 1兆500億 | -0.87% | - | 1.23 |
09/25 | 2,804 | 2,806 | 2,701 | 2,709 | -3.58% | 2,618,400 | 1兆366億 | -1.92% | - | 1.21 |
09/24 | 2,836 | 2,862 | 2,793 | 2,810 | -0.9% | 2,435,800 | 1兆751億 | +1.94% | - | 1.26 |
09/23 | 2,738 | 2,838 | 2,735 | 2,835 | +3.11% | 2,875,400 | 1兆848億 | +3.24% | - | 1.27 |
09/18 | 2,688 | 2,772 | 2,672 | 2,750 | +1.7% | 3,527,800 | 1兆521億 | +0.53% | - | 1.23 |
09/17 | 2,766 | 2,812 | 2,703 | 2,704 | -5.57% | 3,908,400 | 1兆345億 | -0.93% | - | 1.21 |