株価チャート
2020/09/07～2021/02/03
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 |
| 02/03 | 1,380 | 1,398 | 1,376 | 1,398 | +2.57% | 12,455,300 | 6兆6924億 | +3.86% | 13.39 | 3.61 |
| 02/02 | 1,366 | 1,369 | 1,358 | 1,363 | +0.15% | 8,188,000 | 6兆5248億 | +1.56% | 13.05 | 3.52 |
| 02/01 | 1,367 | 1,370 | 1,357 | 1,361 | -1.16% | 10,599,600 | 6兆5153億 | +1.64% | 13.03 | 3.51 |
| 01/29 | 1,377 | 1,389 | 1,373 | 1,377 | 0% | 13,565,700 | 6兆5918億 | +3.07% | 13.19 | 3.56 |
| 01/28 | 1,365 | 1,386 | 1,363 | 1,377 | -0.29% | 13,418,000 | 6兆5918億 | +3.22% | 13.19 | 3.56 |
| 01/27 | 1,365 | 1,382 | 1,364 | 1,381 | +2.6% | 16,627,500 | 6兆6110億 | +3.68% | 13.22 | 3.57 |
| 01/26 | 1,342 | 1,353 | 1,341 | 1,346 | +0.15% | 5,496,300 | 6兆4434億 | +1.2% | 12.89 | 3.48 |
| 01/25 | 1,347 | 1,347 | 1,337 | 1,344 | -0.22% | 6,128,700 | 6兆4339億 | +1.13% | 12.87 | 3.47 |
| 01/22 | 1,347 | 1,350 | 1,344 | 1,347 | -0.3% | 6,185,800 | 6兆4482億 | +1.43% | 12.9 | 3.48 |
| 01/21 | 1,355 | 1,361 | 1,351 | 1,351 | -0.3% | 5,484,500 | 6兆4674億 | +1.73% | 12.94 | 3.49 |
| 01/20 | 1,364 | 1,366 | 1,349 | 1,355 | -0.66% | 8,615,000 | 6兆4865億 | +2.11% | 12.98 | 3.5 |
| 01/19 | 1,356 | 1,367 | 1,355 | 1,364 | +0.66% | 7,953,000 | 6兆5296億 | +2.87% | 13.06 | 3.52 |
| 01/18 | 1,360 | 1,365 | 1,354 | 1,355 | -0.44% | 8,987,700 | 6兆4865億 | +2.34% | 12.98 | 3.5 |
| 01/15 | 1,352 | 1,365 | 1,349 | 1,361 | +0.52% | 15,847,900 | 6兆5153億 | +2.95% | 13.03 | 3.51 |
| 01/14 | 1,338 | 1,356 | 1,337 | 1,354 | +0.74% | 12,049,500 | 6兆4817億 | +2.73% | 12.97 | 3.5 |
| 01/13 | 1,343 | 1,352 | 1,340 | 1,344 | -0.67% | 11,420,500 | 6兆4339億 | +2.21% | 12.87 | 3.47 |
| 01/12 | 1,342 | 1,364 | 1,339 | 1,353 | +0.45% | 16,413,600 | 6兆4770億 | +3.13% | 12.96 | 3.49 |
| 01/08 | 1,334 | 1,348 | 1,332 | 1,347 | +0.9% | 13,254,300 | 6兆4482億 | +2.9% | 12.9 | 3.48 |
| 01/07 | 1,340 | 1,346 | 1,332 | 1,335 | +0.15% | 16,139,300 | 6兆3908億 | +2.3% | 12.78 | 3.45 |
| 01/06 | 1,312 | 1,341 | 1,311 | 1,333 | +2.22% | 13,428,300 | 6兆3812億 | +2.38% | 12.76 | 3.44 |
| 01/05 | 1,310 | 1,315 | 1,301 | 1,304 | -0.46% | 8,175,500 | 6兆2424億 | +0.23% | 12.49 | 3.37 |
| 01/04 | 1,303 | 1,310 | 1,294 | 1,310 | +1.31% | 9,587,800 | 6兆2711億 | +0.77% | 12.54 | 3.38 |
| 2020 |
| 12/30 | 1,300 | 1,305 | 1,290 | 1,293 | -1.07% | 12,125,100 | 6兆1897億 | -0.46% | 12.38 | 3.34 |
| 12/29 | 1,302 | 1,311 | 1,296 | 1,307 | +1.16% | 10,746,000 | 6兆2567億 | +0.62% | 12.52 | 3.37 |
| 12/28 | 1,280 | 1,296 | 1,280 | 1,292 | +0.39% | 11,481,200 | 6兆1849億 | -0.46% | 12.37 | 3.34 |
| 12/25 | 1,282 | 1,295 | 1,279 | 1,287 | +0.08% | 8,914,600 | 6兆1610億 | -0.85% | 12.32 | 3.32 |
| 12/24 | 1,307 | 1,313 | 1,284 | 1,286 | -1.53% | 10,709,800 | 6兆1562億 | -0.92% | 12.31 | 3.32 |
| 12/23 | 1,313 | 1,325 | 1,305 | 1,306 | -0.76% | 7,634,800 | 6兆2520億 | +0.69% | 12.51 | 3.37 |
| 12/22 | 1,313 | 1,329 | 1,312 | 1,316 | -0.38% | 11,702,400 | 6兆2998億 | +1.62% | 12.6 | 3.4 |
| 12/21 | 1,340 | 1,344 | 1,320 | 1,321 | -1.86% | 11,946,500 | 6兆3238億 | +2.17% | 12.65 | 3.41 |
| 12/18 | 1,318 | 1,346 | 1,317 | 1,346 | +2.36% | 29,148,600 | 6兆4434億 | +4.26% | 12.89 | 3.48 |
| 12/17 | 1,317 | 1,327 | 1,314 | 1,315 | -0.68% | 13,288,300 | 6兆2950億 | +2.18% | 12.59 | 3.39 |
| 12/16 | 1,340 | 1,348 | 1,319 | 1,324 | -1.34% | 13,201,900 | 6兆3381億 | +3.04% | 12.68 | 3.42 |
| 12/15 | 1,330 | 1,342 | 1,328 | 1,342 | +0.37% | 11,001,400 | 6兆4243億 | +4.76% | 12.85 | 3.46 |
| 12/14 | 1,332 | 1,349 | 1,332 | 1,337 | +0.53% | 12,816,200 | 6兆4004億 | +4.7% | 12.8 | 3.45 |
| 12/11 | 1,318 | 1,332 | 1,313 | 1,330 | +1.37% | 19,437,000 | 6兆3669億 | +4.56% | 12.74 | 3.43 |
| 12/10 | 1,288 | 1,313 | 1,283 | 1,312 | +1.71% | 23,212,600 | 6兆2807億 | +3.47% | 12.56 | 3.39 |
| 12/09 | 1,284 | 1,292 | 1,282 | 1,290 | +1.18% | 14,000,700 | 6兆1754億 | +2.06% | 12.35 | 3.33 |
| 12/08 | 1,259 | 1,275 | 1,259 | 1,275 | +0.87% | 10,448,200 | 6兆1036億 | +1.11% | 12.21 | 3.29 |
| 12/07 | 1,260 | 1,269 | 1,254 | 1,264 | 0% | 9,500,200 | 6兆509億 | +0.4% | 12.1 | 3.26 |
| 12/04 | 1,267 | 1,274 | 1,260 | 1,264 | -1.25% | 15,817,000 | 6兆509億 | +0.56% | 12.1 | 3.26 |
| 12/03 | 1,275 | 1,286 | 1,271 | 1,280 | +1.03% | 20,436,800 | 6兆1275億 | +1.99% | 12.26 | 3.3 |
| 12/02 | 1,250 | 1,270 | 1,248 | 1,267 | +0.56% | 20,680,700 | 6兆653億 | +1.12% | 12.13 | 3.27 |
| 12/01 | 1,279 | 1,284 | 1,247 | 1,260 | -1.95% | 19,809,900 | 6兆318億 | +0.72% | 12.07 | 3.25 |
| 11/30 | 1,290 | 1,299 | 1,274 | 1,285 | -0.16% | 53,527,700 | 6兆1514億 | +2.96% | 12.31 | 3.32 |
| 11/27 | 1,285 | 1,290 | 1,275 | 1,287 | +0.16% | 18,203,600 | 6兆1610億 | +3.37% | 12.32 | 3.32 |
| 11/26 | 1,289 | 1,295 | 1,282 | 1,285 | -0.39% | 15,760,400 | 6兆1514億 | +3.38% | 12.31 | 3.32 |
| 11/25 | 1,295 | 1,298 | 1,289 | 1,290 | -0.39% | 17,505,100 | 6兆1754億 | +4.03% | 12.35 | 3.33 |
| 11/24 | 1,295 | 1,298 | 1,287 | 1,295 | +1.25% | 21,926,000 | 6兆1993億 | +4.69% | 12.4 | 3.34 |
| 11/20 | 1,290 | 1,299 | 1,271 | 1,279 | -0.85% | 22,617,200 | 6兆1227億 | +3.65% | 12.25 | 3.3 |
| 11/19 | 1,265 | 1,290 | 1,264 | 1,290 | +2.63% | 25,159,100 | 6兆1754億 | +4.79% | 12.35 | 3.33 |
| 11/18 | 1,262 | 1,263 | 1,249 | 1,257 | -0.55% | 14,274,800 | 6兆174億 | +2.44% | 12.04 | 3.25 |
| 11/17 | 1,266 | 1,268 | 1,262 | 1,264 | -0.16% | 12,387,400 | 6兆509億 | +3.18% | 12.1 | 3.26 |
| 11/16 | 1,269 | 1,272 | 1,263 | 1,266 | +0.48% | 13,380,300 | 6兆605億 | +3.52% | 12.12 | 3.27 |
| 11/13 | 1,265 | 1,270 | 1,248 | 1,260 | -0.4% | 17,461,000 | 6兆318億 | +3.28% | 12.07 | 3.25 |
| 11/12 | 1,250 | 1,265 | 1,250 | 1,265 | +1.2% | 17,093,400 | 6兆557億 | +3.86% | 12.11 | 3.27 |
| 11/11 | 1,241 | 1,255 | 1,240 | 1,250 | +2.04% | 23,202,200 | 5兆9839億 | +2.88% | 11.97 | 3.23 |
| 11/10 | 1,238 | 1,240 | 1,222 | 1,225 | -0.97% | 21,001,400 | 5兆8642億 | +0.91% | 11.73 | 3.16 |
| 11/09 | 1,228 | 1,240 | 1,227 | 1,237 | +1.14% | 19,896,600 | 5兆9216億 | +1.98% | 11.85 | 3.19 |
| 11/06 | 1,230 | 1,230 | 1,220 | 1,223 | -0.49% | 14,750,400 | 5兆8546億 | +0.99% | 11.71 | 3.16 |
| 11/05 | 1,225 | 1,234 | 1,218 | 1,229 | +1.49% | 26,435,100 | 5兆8834億 | +1.65% | 11.77 | 3.17 |
| 11/04 | 1,224 | 1,225 | 1,209 | 1,211 | -1.06% | 16,367,400 | 5兆7972億 | +0.25% | 11.6 | 3.13 |
| 11/02 | 1,218 | 1,226 | 1,217 | 1,224 | +0.91% | 15,432,100 | 5兆8594億 | +1.24% | 11.72 | 3.16 |
| 10/30 | 1,216 | 1,219 | 1,210 | 1,213 | -0.33% | 15,716,100 | 5兆8068億 | +0.25% | 11.62 | 3.13 |
| 10/29 | 1,209 | 1,220 | 1,207 | 1,217 | +0.16% | 13,573,900 | 5兆8259億 | +0.5% | 11.65 | 3.14 |
| 10/28 | 1,219 | 1,223 | 1,213 | 1,215 | -0.41% | 17,218,900 | 5兆8163億 | +0.16% | 11.63 | 3.14 |
| 10/27 | 1,218 | 1,220 | 1,209 | 1,220 | +0.16% | 16,324,200 | 5兆8403億 | +0.49% | 11.68 | 3.15 |
| 10/26 | 1,201 | 1,219 | 1,200 | 1,218 | +1.5% | 12,291,200 | 5兆8307億 | 0% | 11.66 | 3.14 |
| 10/23 | 1,210 | 1,211 | 1,197 | 1,200 | -0.83% | 16,199,500 | 5兆7445億 | -1.72% | 11.49 | 3.1 |
| 10/22 | 1,222 | 1,225 | 1,209 | 1,210 | -1.31% | 10,772,500 | 5兆7924億 | -1.22% | 11.59 | 3.12 |
| 10/21 | 1,214 | 1,228 | 1,210 | 1,226 | +1.07% | 21,966,400 | 5兆8690億 | 0% | 11.74 | 3.17 |
| 10/20 | 1,214 | 1,215 | 1,209 | 1,213 | -0.16% | 12,300,500 | 5兆8068億 | -1.3% | 11.62 | 3.13 |
| 10/19 | 1,215 | 1,222 | 1,208 | 1,215 | 0% | 15,997,700 | 5兆8163億 | -1.46% | 11.63 | 3.14 |
| 10/16 | 1,215 | 1,218 | 1,210 | 1,215 | +0.25% | 18,827,000 | 5兆8163億 | -1.78% | 11.63 | 3.14 |
| 10/15 | 1,206 | 1,216 | 1,205 | 1,212 | +0.83% | 24,756,700 | 5兆8020億 | -2.49% | 11.61 | 3.13 |
| 10/14 | 1,204 | 1,205 | 1,198 | 1,202 | -0.25% | 13,632,700 | 5兆7541億 | -3.69% | 11.51 | 3.1 |
| 10/13 | 1,200 | 1,206 | 1,196 | 1,205 | +0.84% | 14,553,600 | 5兆7685億 | -3.98% | 11.54 | 3.11 |
| 10/12 | 1,195 | 1,199 | 1,189 | 1,195 | -0.17% | 10,009,600 | 5兆7206億 | -5.31% | 11.44 | 3.09 |
| 10/09 | 1,201 | 1,202 | 1,189 | 1,197 | -0.42% | 13,668,000 | 5兆7302億 | -5.67% | 11.46 | 3.09 |
| 10/08 | 1,211 | 1,211 | 1,200 | 1,202 | -0.83% | 15,430,500 | 5兆7541億 | -5.8% | 11.51 | 3.1 |
| 10/07 | 1,212 | 1,217 | 1,206 | 1,212 | -0.16% | 16,935,500 | 5兆8020億 | -5.61% | 11.61 | 3.13 |
| 10/06 | 1,215 | 1,217 | 1,202 | 1,214 | +1.76% | 25,569,700 | 5兆8115億 | -6.11% | 11.63 | 3.13 |
| 10/05 | 1,201 | 1,206 | 1,190 | 1,193 | +0.17% | 16,216,200 | 5兆7110億 | -8.37% | 11.42 | 3.08 |
| 10/02 | 1,190 | 1,204 | 1,176 | 1,191 | +1.1% | 30,871,400 | 5兆7014億 | -9.29% | 11.41 | 3.07 |
| 09/30 | 1,194 | 1,197 | 1,158 | 1,178 | -1.09% | 67,485,200 | 5兆6392億 | -11.09% | 11.28 | 3.04 |
| 09/29 | 1,201 | 1,202 | 1,168 | 1,191 | -4.18% | 55,143,400 | 5兆7014億 | -10.92% | 11.41 | 3.07 |
| 09/28 | 1,250 | 1,253 | 1,235 | 1,243 | -0.16% | 42,129,700 | 5兆9504億 | -7.86% | 11.9 | 3.21 |
| 09/25 | 1,255 | 1,259 | 1,243 | 1,245 | -0.48% | 34,347,800 | 5兆9599億 | -8.32% | 11.92 | 3.21 |
| 09/24 | 1,260 | 1,262 | 1,243 | 1,251 | -1.57% | 39,464,200 | 5兆9887億 | -8.55% | 11.98 | 3.23 |
| 09/23 | 1,242 | 1,273 | 1,233 | 1,271 | +2.25% | 233,162,600 | 6兆844億 | -7.76% | 12.17 | 3.28 |
| 09/18 | 1,300 | 1,301 | 1,243 | 1,243 | -5.04% | 73,770,800 | 5兆9504億 | -10.38% | 11.9 | 3.21 |
| 09/17 | 1,310 | 1,327 | 1,305 | 1,309 | +0.61% | 34,584,700 | 6兆2663億 | -6.3% | 12.54 | 3.38 |
| 09/16 | 1,300 | 1,339 | 1,292 | 1,301 | +1.72% | 71,612,900 | 6兆2280億 | -7.34% | 12.46 | 3.36 |
| 09/15 | 1,250 | 1,284 | 1,223 | 1,279 | +2.98% | 119,405,900 | 6兆1227億 | -9.36% | 12.25 | 3.3 |
| 09/14 | 1,304 | 1,308 | 1,242 | 1,242 | -5.05% | 75,512,700 | 5兆9456億 | -12.47% | 11.89 | 3.21 |
| 09/11 | 1,305 | 1,322 | 1,304 | 1,308 | -0.53% | 24,973,600 | 6兆2615億 | -8.34% | 12.53 | 3.38 |
| 09/10 | 1,323 | 1,323 | 1,307 | 1,315 | -0.38% | 18,497,600 | 6兆2950億 | -8.23% | 12.59 | 3.39 |
| 09/09 | 1,334 | 1,339 | 1,319 | 1,320 | -2.22% | 19,033,400 | 6兆3190億 | -8.27% | 12.64 | 3.41 |
| 09/08 | 1,340 | 1,352 | 1,333 | 1,350 | -0.22% | 11,982,900 | 6兆4626億 | -6.51% | 12.93 | 3.49 |
| 09/07 | 1,358 | 1,360 | 1,351 | 1,353 | -1.1% | 10,145,600 | 6兆4770億 | -6.63% | 12.96 | 3.49 |
