株価チャート
2020/08/13～2021/01/08
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 |
| 01/08 | 1,469 | 1,485 | 1,453 | 1,485 | +2.34% | 4,754,300 | 2兆827億 | +7.3% | 27.1 | 1.94 |
| 01/07 | 1,413 | 1,455 | 1,410 | 1,451 | +3.27% | 4,486,900 | 2兆350億 | +5.14% | 26.48 | 1.9 |
| 01/06 | 1,398 | 1,406 | 1,391 | 1,405 | -0.07% | 1,860,700 | 1兆9705億 | +1.96% | 25.64 | 1.84 |
| 01/05 | 1,408 | 1,416 | 1,401 | 1,406 | -0.42% | 2,200,900 | 1兆9719億 | +2.03% | 25.66 | 1.84 |
| 01/04 | 1,423 | 1,425 | 1,397 | 1,412 | +0.07% | 1,695,600 | 1兆9803億 | +2.47% | 25.77 | 1.85 |
| 2020 |
| 12/30 | 1,420 | 1,437 | 1,406 | 1,411 | -0.42% | 3,070,600 | 1兆9789億 | +2.39% | 25.75 | 1.84 |
| 12/29 | 1,373 | 1,420 | 1,371 | 1,417 | +3.96% | 3,325,900 | 1兆9873億 | +2.83% | 25.86 | 1.85 |
| 12/28 | 1,373 | 1,377 | 1,354 | 1,363 | -0.15% | 1,526,200 | 1兆9116億 | -1.09% | 24.87 | 1.78 |
| 12/25 | 1,354 | 1,369 | 1,353 | 1,365 | +1.04% | 1,244,100 | 1兆9144億 | -1.02% | 24.91 | 1.78 |
| 12/24 | 1,357 | 1,363 | 1,347 | 1,351 | -0.22% | 1,084,100 | 1兆8947億 | -2.03% | 24.66 | 1.77 |
| 12/23 | 1,340 | 1,357 | 1,333 | 1,354 | +0.97% | 1,820,200 | 1兆8989億 | -1.88% | 24.71 | 1.77 |
| 12/22 | 1,356 | 1,364 | 1,335 | 1,341 | -2.54% | 2,507,400 | 1兆8807億 | -2.9% | 24.47 | 1.75 |
| 12/21 | 1,370 | 1,382 | 1,363 | 1,376 | +0.66% | 1,590,700 | 1兆9298億 | -0.51% | 25.11 | 1.8 |
| 12/18 | 1,364 | 1,367 | 1,354 | 1,367 | -0.44% | 2,922,400 | 1兆9172億 | -1.16% | 24.95 | 1.79 |
| 12/17 | 1,361 | 1,373 | 1,354 | 1,373 | +0.81% | 1,840,000 | 1兆9256億 | -0.79% | 25.06 | 1.79 |
| 12/16 | 1,371 | 1,378 | 1,360 | 1,362 | 0% | 1,964,800 | 1兆9102億 | -1.66% | 24.86 | 1.78 |
| 12/15 | 1,366 | 1,369 | 1,355 | 1,362 | -1.16% | 1,486,300 | 1兆9102億 | -1.66% | 24.86 | 1.78 |
| 12/14 | 1,360 | 1,386 | 1,358 | 1,378 | +2.3% | 2,499,200 | 1兆9326億 | -0.51% | 25.15 | 1.8 |
| 12/11 | 1,364 | 1,367 | 1,335 | 1,347 | -1.1% | 4,158,600 | 1兆8891億 | -2.67% | 24.58 | 1.76 |
| 12/10 | 1,384 | 1,387 | 1,358 | 1,362 | -1.87% | 2,415,000 | 1兆9102億 | -1.59% | 24.86 | 1.78 |
| 12/09 | 1,385 | 1,388 | 1,376 | 1,388 | +0.58% | 2,065,100 | 1兆9466億 | +0.43% | 25.33 | 1.81 |
| 12/08 | 1,390 | 1,392 | 1,378 | 1,380 | -0.65% | 1,601,800 | 1兆9354億 | +0.44% | 25.18 | 1.8 |
| 12/07 | 1,389 | 1,394 | 1,385 | 1,389 | +0.43% | 1,749,700 | 1兆9480億 | +1.68% | 25.35 | 1.82 |
| 12/04 | 1,360 | 1,383 | 1,358 | 1,383 | +0.36% | 1,772,400 | 1兆9396億 | +1.77% | 25.24 | 1.81 |
| 12/03 | 1,381 | 1,387 | 1,375 | 1,378 | -0.86% | 1,888,400 | 1兆9326億 | +1.85% | 25.15 | 1.8 |
| 12/02 | 1,395 | 1,401 | 1,378 | 1,390 | -0.71% | 2,846,300 | 1兆9494億 | +3.19% | 25.37 | 1.82 |
| 12/01 | 1,394 | 1,409 | 1,383 | 1,400 | +0.86% | 2,519,100 | 1兆9635億 | +4.24% | 25.55 | 1.83 |
| 11/30 | 1,414 | 1,417 | 1,387 | 1,388 | -1.84% | 3,321,500 | 1兆9466億 | +3.66% | 25.33 | 1.81 |
| 11/27 | 1,401 | 1,416 | 1,397 | 1,414 | -0.28% | 3,302,400 | 1兆9831億 | +5.92% | 25.81 | 1.85 |
| 11/26 | 1,417 | 1,421 | 1,406 | 1,418 | +0.14% | 2,299,300 | 1兆9887億 | +6.46% | 25.88 | 1.85 |
| 11/25 | 1,421 | 1,436 | 1,412 | 1,416 | +0.85% | 4,159,100 | 1兆9859億 | +6.71% | 25.84 | 1.85 |
| 11/24 | 1,382 | 1,412 | 1,378 | 1,404 | +1.74% | 3,775,300 | 1兆9691億 | +6.12% | 25.62 | 1.84 |
| 11/20 | 1,371 | 1,385 | 1,369 | 1,380 | +0.36% | 2,564,900 | 1兆9354億 | +4.62% | 25.18 | 1.8 |
| 11/19 | 1,394 | 1,394 | 1,361 | 1,375 | -0.15% | 3,386,100 | 1兆9284億 | +4.4% | 25.09 | 1.8 |
| 11/18 | 1,382 | 1,391 | 1,372 | 1,377 | -0.51% | 2,890,700 | 1兆9312億 | +4.64% | 25.13 | 1.8 |
| 11/17 | 1,396 | 1,402 | 1,382 | 1,384 | +0.14% | 3,390,700 | 1兆9410億 | +5.25% | 25.26 | 1.81 |
| 11/16 | 1,385 | 1,397 | 1,375 | 1,382 | +0.07% | 2,929,400 | 1兆9382億 | +5.26% | 25.22 | 1.81 |
| 11/13 | 1,389 | 1,389 | 1,356 | 1,381 | -0.93% | 5,012,600 | 1兆9368億 | +5.26% | 25.2 | 1.81 |
| 11/12 | 1,406 | 1,408 | 1,382 | 1,394 | +0.07% | 5,607,900 | 1兆9550億 | +6.41% | 25.44 | 1.82 |
| 11/11 | 1,371 | 1,400 | 1,363 | 1,393 | +2.58% | 5,653,200 | 1兆9536億 | +6.58% | 25.42 | 1.82 |
| 11/10 | 1,385 | 1,392 | 1,340 | 1,358 | -0.44% | 5,262,300 | 1兆9045億 | +3.98% | 24.78 | 1.78 |
| 11/09 | 1,376 | 1,387 | 1,362 | 1,364 | +0.44% | 5,775,100 | 1兆9130億 | +4.44% | 24.89 | 1.78 |
| 11/06 | 1,318 | 1,362 | 1,315 | 1,358 | +1.72% | 5,734,600 | 1兆9045億 | +4.06% | 24.78 | 1.78 |
| 11/05 | 1,323 | 1,339 | 1,315 | 1,335 | +1.29% | 6,766,200 | 1兆8723億 | +2.3% | 24.36 | 1.74 |
| 11/04 | 1,329 | 1,340 | 1,297 | 1,318 | +11.04% | 12,280,000 | 1兆8484億 | +0.76% | 24.05 | 1.72 |
| 11/02 | 1,180 | 1,199 | 1,179 | 1,187 | +1.02% | 3,518,500 | 1兆6647億 | -9.46% | 21.66 | 1.55 |
| 10/30 | 1,215 | 1,216 | 1,174 | 1,175 | -3.45% | 4,588,300 | 1兆6479億 | -10.98% | 21.44 | 1.54 |
| 10/29 | 1,208 | 1,227 | 1,205 | 1,217 | -0.81% | 2,349,100 | 1兆7068億 | -8.43% | 22.21 | 1.59 |
| 10/28 | 1,235 | 1,237 | 1,217 | 1,227 | -1.92% | 3,627,200 | 1兆7208億 | -8.23% | 22.39 | 1.6 |
| 10/27 | 1,258 | 1,264 | 1,244 | 1,251 | -1.96% | 3,438,300 | 1兆7545億 | -6.78% | 22.83 | 1.64 |
| 10/26 | 1,289 | 1,290 | 1,266 | 1,276 | -1.47% | 2,550,300 | 1兆7895億 | -4.92% | 23.29 | 1.67 |
| 10/23 | 1,303 | 1,308 | 1,291 | 1,295 | -0.23% | 1,650,700 | 1兆8162億 | -3.43% | 23.63 | 1.69 |
| 10/22 | 1,322 | 1,322 | 1,291 | 1,298 | -2.11% | 2,505,000 | 1兆8204億 | -3.13% | 23.69 | 1.7 |
| 10/21 | 1,317 | 1,335 | 1,315 | 1,326 | +1.07% | 2,843,100 | 1兆8597億 | -0.9% | 24.2 | 1.73 |
| 10/20 | 1,315 | 1,324 | 1,306 | 1,312 | -0.46% | 2,682,400 | 1兆8400億 | -1.72% | 23.94 | 1.71 |
| 10/19 | 1,306 | 1,324 | 1,305 | 1,318 | +1.93% | 2,244,000 | 1兆8484億 | -1.05% | 24.05 | 1.72 |
| 10/16 | 1,321 | 1,322 | 1,291 | 1,293 | -3.22% | 4,293,700 | 1兆8134億 | -2.64% | 23.6 | 1.69 |
| 10/15 | 1,341 | 1,343 | 1,331 | 1,336 | -1.04% | 2,652,600 | 1兆8737億 | +0.68% | 24.38 | 1.75 |
| 10/14 | 1,354 | 1,355 | 1,337 | 1,350 | -0.37% | 2,677,900 | 1兆8933億 | +2.12% | 24.64 | 1.76 |
| 10/13 | 1,342 | 1,358 | 1,337 | 1,355 | +1.73% | 3,223,300 | 1兆9003億 | +3.04% | 24.73 | 1.77 |
| 10/12 | 1,350 | 1,352 | 1,328 | 1,332 | -1.26% | 3,370,200 | 1兆8681億 | +1.76% | 24.31 | 1.74 |
| 10/09 | 1,347 | 1,350 | 1,339 | 1,349 | +1.2% | 4,582,000 | 1兆8919億 | +3.45% | 24.62 | 1.76 |
| 10/08 | 1,329 | 1,342 | 1,311 | 1,333 | +0.3% | 3,903,200 | 1兆8695億 | +2.7% | 24.33 | 1.74 |
| 10/07 | 1,334 | 1,340 | 1,325 | 1,329 | -1.26% | 3,889,800 | 1兆8639億 | +2.78% | 24.25 | 1.74 |
| 10/06 | 1,389 | 1,391 | 1,341 | 1,346 | -2.04% | 3,472,400 | 1兆8877億 | +4.5% | 24.56 | 1.76 |
| 10/05 | 1,351 | 1,378 | 1,351 | 1,374 | +2.46% | 3,317,800 | 1兆9270億 | +7.01% | 25.08 | 1.8 |
| 10/02 | 1,353 | 1,364 | 1,336 | 1,341 | -0.07% | 4,532,500 | 1兆8807億 | +4.93% | 24.47 | 1.75 |
| 09/30 | 1,365 | 1,388 | 1,340 | 1,342 | -5.69% | 9,078,000 | 1兆8821億 | +5.25% | 24.49 | 1.75 |
| 09/29 | 1,435 | 1,452 | 1,363 | 1,423 | +1.93% | 9,722,000 | 1兆9957億 | +12.05% | 25.97 | 1.86 |
| 09/28 | 1,425 | 1,428 | 1,381 | 1,396 | -0.29% | 5,102,800 | 1兆9578億 | +10.62% | 25.48 | 1.82 |
| 09/25 | 1,390 | 1,412 | 1,372 | 1,400 | -0.14% | 5,789,100 | 1兆9635億 | +11.46% | 25.55 | 1.83 |
| 09/24 | 1,441 | 1,444 | 1,388 | 1,402 | -0.92% | 8,304,700 | 1兆9663億 | +12.16% | 25.59 | 1.83 |
| 09/23 | 1,379 | 1,420 | 1,365 | 1,415 | +4.27% | 8,519,400 | 1兆9845億 | +13.84% | 25.82 | 1.85 |
| 09/18 | 1,277 | 1,357 | 1,273 | 1,357 | +7.61% | 8,815,100 | 1兆9031億 | +9.7% | 24.77 | 1.77 |
| 09/17 | 1,226 | 1,268 | 1,225 | 1,261 | +1.29% | 2,876,900 | 1兆7685億 | +2.27% | 23.01 | 1.65 |
| 09/16 | 1,264 | 1,264 | 1,240 | 1,245 | -1.19% | 2,195,300 | 1兆7461億 | +0.89% | 22.72 | 1.63 |
| 09/15 | 1,241 | 1,261 | 1,235 | 1,260 | +1.04% | 2,207,600 | 1兆7671億 | +2.02% | 22.99 | 1.65 |
| 09/14 | 1,245 | 1,257 | 1,241 | 1,247 | -0.95% | 2,864,700 | 1兆7489億 | +1.14% | 22.76 | 1.63 |
| 09/11 | 1,277 | 1,277 | 1,241 | 1,259 | +0.96% | 5,631,900 | 1兆7657億 | +2.19% | 22.98 | 1.65 |
| 09/10 | 1,233 | 1,249 | 1,226 | 1,247 | +2.3% | 2,622,000 | 1兆7489億 | +1.3% | 22.76 | 1.63 |
| 09/09 | 1,233 | 1,233 | 1,215 | 1,219 | -2.17% | 3,143,000 | 1兆7096億 | -0.97% | 22.25 | 1.59 |
| 09/08 | 1,226 | 1,248 | 1,222 | 1,246 | +2.47% | 2,883,400 | 1兆7475億 | +1.14% | 22.74 | 1.63 |
| 09/07 | 1,197 | 1,228 | 1,191 | 1,216 | +3.4% | 2,850,900 | 1兆7054億 | -1.3% | 22.19 | 1.59 |
| 09/04 | 1,180 | 1,191 | 1,170 | 1,176 | -2.33% | 2,600,700 | 1兆6493億 | -4.47% | 21.46 | 1.54 |
| 09/03 | 1,209 | 1,219 | 1,204 | 1,204 | +0.17% | 1,966,000 | 1兆6886億 | -2.27% | 21.97 | 1.57 |
| 09/02 | 1,200 | 1,207 | 1,196 | 1,202 | 0% | 2,210,400 | 1兆6858億 | -2.59% | 21.94 | 1.57 |
| 09/01 | 1,209 | 1,212 | 1,195 | 1,202 | -0.83% | 2,304,400 | 1兆6858億 | -2.67% | 21.94 | 1.57 |
| 08/31 | 1,225 | 1,239 | 1,212 | 1,212 | +0.25% | 3,858,700 | 1兆6998億 | -2.02% | 22.12 | 1.58 |
| 08/28 | 1,233 | 1,247 | 1,190 | 1,209 | -2.11% | 3,709,500 | 1兆6956億 | -2.42% | 22.06 | 1.58 |
| 08/27 | 1,240 | 1,242 | 1,231 | 1,235 | -0.4% | 1,632,200 | 1兆7320億 | -0.48% | 22.54 | 1.61 |
| 08/26 | 1,250 | 1,251 | 1,236 | 1,240 | -0.96% | 1,208,600 | 1兆7391億 | -0.24% | 22.63 | 1.62 |
| 08/25 | 1,233 | 1,255 | 1,231 | 1,252 | +2.79% | 2,629,200 | 1兆7559億 | +0.56% | 22.85 | 1.64 |
| 08/24 | 1,227 | 1,227 | 1,212 | 1,218 | -0.98% | 2,107,000 | 1兆7082億 | -2.17% | 22.23 | 1.59 |
| 08/21 | 1,249 | 1,252 | 1,226 | 1,230 | -0.65% | 2,080,800 | 1兆7250億 | -1.2% | 22.45 | 1.61 |
| 08/20 | 1,250 | 1,250 | 1,231 | 1,238 | -1.35% | 2,037,000 | 1兆7362億 | -0.56% | 22.59 | 1.62 |
| 08/19 | 1,235 | 1,263 | 1,231 | 1,255 | +1.78% | 1,858,400 | 1兆7601億 | +0.8% | 22.9 | 1.64 |
| 08/18 | 1,244 | 1,252 | 1,227 | 1,233 | -1.6% | 2,493,200 | 1兆7292億 | -0.72% | 22.5 | 1.61 |
| 08/17 | 1,260 | 1,262 | 1,245 | 1,253 | -1.57% | 2,318,800 | 1兆7573億 | +1.05% | 22.87 | 1.64 |
| 08/14 | 1,295 | 1,298 | 1,266 | 1,273 | -0.7% | 4,322,700 | 1兆7853億 | +2.91% | 23.23 | 1.66 |
| 08/13 | 1,270 | 1,289 | 1,267 | 1,282 | +1.75% | 6,005,200 | 1兆7980億 | +3.97% | 23.4 | 1.68 |
