株価チャート
2020/11/04～2021/03/31
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 |
| 03/31 | 3,302 | 3,355 | 3,241 | 3,241 | -3.02% | 2,035,700 | 2兆1592億 | -0.95% | 10.89 | 1.16 |
| 03/30 | 3,347 | 3,350 | 3,312 | 3,342 | -1.88% | 1,314,100 | 2兆2265億 | +2.3% | 11.23 | 1.19 |
| 03/29 | 3,474 | 3,484 | 3,366 | 3,406 | +0.06% | 2,808,000 | 2兆2692億 | +4.41% | 11.44 | 1.22 |
| 03/26 | 3,448 | 3,473 | 3,394 | 3,404 | +0.18% | 1,995,700 | 2兆2678億 | +4.55% | 11.44 | 1.22 |
| 03/25 | 3,353 | 3,433 | 3,344 | 3,398 | +2.75% | 1,538,800 | 2兆2638億 | +4.52% | 11.42 | 1.21 |
| 03/24 | 3,420 | 3,426 | 3,297 | 3,307 | -2.96% | 2,619,800 | 2兆2032億 | +1.82% | 11.11 | 1.18 |
| 03/23 | 3,435 | 3,458 | 3,406 | 3,408 | -0.81% | 1,364,600 | 2兆2705億 | +4.83% | 11.45 | 1.22 |
| 03/22 | 3,429 | 3,455 | 3,395 | 3,436 | -0.87% | 1,477,500 | 2兆2891億 | +5.79% | 11.55 | 1.23 |
| 03/19 | 3,457 | 3,499 | 3,411 | 3,466 | +0.03% | 3,250,100 | 2兆3091億 | +6.94% | 11.65 | 1.24 |
| 03/18 | 3,425 | 3,495 | 3,421 | 3,465 | +2.3% | 1,976,000 | 2兆3085億 | +7.14% | 11.64 | 1.24 |
| 03/17 | 3,335 | 3,398 | 3,313 | 3,387 | +0.89% | 1,525,500 | 2兆2565億 | +5.06% | 11.38 | 1.21 |
| 03/16 | 3,316 | 3,380 | 3,308 | 3,357 | +1.24% | 1,633,800 | 2兆2365億 | +4.32% | 11.28 | 1.2 |
| 03/15 | 3,275 | 3,316 | 3,264 | 3,316 | +2.03% | 1,483,800 | 2兆2092億 | +3.27% | 11.14 | 1.18 |
| 03/12 | 3,262 | 3,262 | 3,188 | 3,250 | 0% | 2,087,600 | 2兆1652億 | +1.5% | 10.92 | 1.16 |
| 03/11 | 3,232 | 3,257 | 3,201 | 3,250 | +0.56% | 1,588,400 | 2兆1652億 | +1.72% | 10.92 | 1.16 |
| 03/10 | 3,196 | 3,240 | 3,190 | 3,232 | -0.95% | 1,760,500 | 2兆1532億 | +1.48% | 10.86 | 1.15 |
| 03/09 | 3,220 | 3,263 | 3,198 | 3,263 | +3.55% | 1,810,300 | 2兆1739億 | +2.77% | 10.96 | 1.17 |
| 03/08 | 3,146 | 3,193 | 3,133 | 3,151 | +1.58% | 1,282,500 | 2兆993億 | -0.38% | 10.59 | 1.13 |
| 03/05 | 3,128 | 3,145 | 3,069 | 3,102 | -0.83% | 1,389,600 | 2兆666億 | -1.71% | 10.42 | 1.11 |
| 03/04 | 3,150 | 3,172 | 3,091 | 3,128 | +0.26% | 1,187,300 | 2兆839億 | -0.79% | 10.51 | 1.12 |
| 03/03 | 3,097 | 3,128 | 3,073 | 3,120 | +0.58% | 1,220,400 | 2兆786億 | -0.86% | 10.48 | 1.11 |
| 03/02 | 3,124 | 3,134 | 3,055 | 3,102 | -0.7% | 1,305,000 | 2兆666億 | -1.34% | 10.42 | 1.11 |
| 03/01 | 3,073 | 3,124 | 3,056 | 3,124 | +4.03% | 1,484,700 | 2兆813億 | -0.57% | 10.5 | 1.12 |
| 02/26 | 3,139 | 3,148 | 3,000 | 3,003 | -4.42% | 2,530,800 | 2兆7億 | -4.3% | 10.09 | 1.07 |
| 02/25 | 3,108 | 3,165 | 3,106 | 3,142 | +0.45% | 2,219,200 | 2兆933億 | +0.1% | 10.56 | 1.12 |
| 02/24 | 3,174 | 3,193 | 3,122 | 3,128 | -2.25% | 2,370,000 | 2兆839億 | -0.22% | 10.51 | 1.12 |
| 02/22 | 3,300 | 3,315 | 3,190 | 3,200 | -2.05% | 1,754,100 | 2兆1319億 | +2.17% | 10.75 | 1.14 |
| 02/19 | 3,283 | 3,297 | 3,246 | 3,267 | -0.15% | 850,900 | 2兆1766億 | +4.38% | 10.98 | 1.17 |
| 02/18 | 3,294 | 3,337 | 3,251 | 3,272 | -1.53% | 1,229,800 | 2兆1799億 | +4.7% | 10.99 | 1.17 |
| 02/17 | 3,387 | 3,407 | 3,321 | 3,323 | -1.42% | 1,417,900 | 2兆2139億 | +6.57% | 11.17 | 1.19 |
| 02/16 | 3,365 | 3,407 | 3,347 | 3,371 | +1.02% | 1,651,400 | 2兆2458億 | +8.43% | 11.33 | 1.2 |
| 02/15 | 3,285 | 3,345 | 3,285 | 3,337 | +2.08% | 1,200,600 | 2兆2232億 | +7.71% | 11.21 | 1.19 |
| 02/12 | 3,303 | 3,332 | 3,242 | 3,269 | -1.03% | 1,465,600 | 2兆1779億 | +5.86% | 10.98 | 1.17 |
| 02/10 | 3,235 | 3,306 | 3,200 | 3,303 | +2.74% | 2,023,800 | 2兆2005億 | +7.28% | 11.1 | 1.18 |
| 02/09 | 3,243 | 3,255 | 3,165 | 3,215 | -0.06% | 1,930,300 | 2兆1419億 | +4.83% | 10.8 | 1.15 |
| 02/08 | 3,196 | 3,273 | 3,194 | 3,217 | +0.56% | 2,061,900 | 2兆1432億 | +5.13% | 10.81 | 1.15 |
| 02/05 | 3,130 | 3,210 | 3,115 | 3,199 | +3.43% | 2,222,900 | 2兆1312億 | +4.75% | 10.75 | 1.14 |
| 02/04 | 3,092 | 3,112 | 3,078 | 3,093 | +0.88% | 1,517,300 | 2兆606億 | +1.41% | 10.39 | 1.1 |
| 02/03 | 3,013 | 3,066 | 3,013 | 3,066 | +2.64% | 1,343,900 | 2兆426億 | +0.66% | 10.3 | 1.1 |
| 02/02 | 2,979 | 2,995 | 2,957 | 2,987 | 0% | 1,217,300 | 1兆9900億 | -1.87% | 10.04 | 1.07 |
| 02/01 | 2,959 | 3,012 | 2,958 | 2,987 | +0.74% | 1,561,800 | 1兆9900億 | -1.84% | 10.04 | 1.07 |
| 01/29 | 2,975 | 2,996 | 2,955 | 2,965 | -0.24% | 2,049,000 | 1兆9753億 | -2.53% | 9.96 | 1.06 |
| 01/28 | 2,919 | 2,997 | 2,911 | 2,972 | -1.69% | 4,776,200 | 1兆9800億 | -2.3% | 9.99 | 1.06 |
| 01/27 | 2,992 | 3,037 | 2,991 | 3,023 | +0.7% | 1,382,900 | 2兆140億 | -0.69% | 10.16 | 1.08 |
| 01/26 | 2,994 | 3,021 | 2,981 | 3,002 | -1.15% | 1,457,700 | 2兆4709万 | -1.41% | 10.09 | 1.07 |
| 01/25 | 3,064 | 3,079 | 3,022 | 3,037 | -0.2% | 1,301,100 | 2兆233億 | -0.43% | 10.2 | 1.08 |
| 01/22 | 2,986 | 3,051 | 2,975 | 3,043 | +0.76% | 1,764,200 | 2兆273億 | -0.39% | 10.23 | 1.09 |
| 01/21 | 3,024 | 3,058 | 3,008 | 3,020 | -0.2% | 1,919,300 | 2兆120億 | -1.27% | 10.15 | 1.08 |
| 01/20 | 3,041 | 3,046 | 3,004 | 3,026 | -1.18% | 1,383,200 | 2兆160億 | -1.34% | 10.17 | 1.08 |
| 01/19 | 3,046 | 3,079 | 3,030 | 3,062 | +0.23% | 1,192,700 | 2兆400億 | -0.36% | 10.29 | 1.09 |
| 01/18 | 3,106 | 3,130 | 3,041 | 3,055 | -2.4% | 1,093,200 | 2兆353億 | -0.75% | 10.27 | 1.09 |
| 01/15 | 3,139 | 3,155 | 3,104 | 3,130 | -0.7% | 1,288,800 | 2兆853億 | +1.39% | 10.52 | 1.12 |
| 01/14 | 3,108 | 3,176 | 3,089 | 3,152 | +1.51% | 1,649,400 | 2兆999億 | +1.94% | 10.59 | 1.13 |
| 01/13 | 3,079 | 3,110 | 3,060 | 3,105 | +0.36% | 1,146,500 | 2兆686億 | +0.19% | 10.43 | 1.11 |
| 01/12 | 3,077 | 3,114 | 3,054 | 3,094 | -0.03% | 1,273,400 | 2兆613億 | -0.39% | 10.4 | 1.11 |
| 01/08 | 3,087 | 3,096 | 3,040 | 3,095 | +0.13% | 2,182,700 | 2兆620億 | -0.55% | 10.4 | 1.11 |
| 01/07 | 3,107 | 3,122 | 3,077 | 3,091 | +1.78% | 1,554,800 | 2兆593億 | -0.93% | 10.39 | 1.1 |
| 01/06 | 2,996 | 3,042 | 2,995 | 3,037 | +1.23% | 975,100 | 2兆233億 | -2.85% | 10.2 | 1.08 |
| 01/05 | 3,001 | 3,018 | 2,993 | 3,000 | -1.38% | 1,187,100 | 1兆9987億 | -4.25% | 10.08 | 1.07 |
| 01/04 | 3,087 | 3,101 | 3,026 | 3,042 | -0.72% | 884,600 | 2兆266億 | -3.43% | 10.22 | 1.09 |
| 2020 |
| 12/30 | 3,112 | 3,115 | 3,064 | 3,064 | -1.07% | 1,225,700 | 2兆413億 | -3.25% | 10.3 | 1.09 |
| 12/29 | 3,050 | 3,106 | 3,044 | 3,097 | +3.44% | 1,398,700 | 2兆633億 | -2.73% | 10.41 | 1.11 |
| 12/28 | 2,997 | 3,000 | 2,962 | 2,994 | -0.63% | 1,035,500 | 1兆9947億 | -6.47% | 10.06 | 1.07 |
| 12/25 | 3,039 | 3,039 | 2,998 | 3,013 | +1.76% | 1,177,900 | 2兆73億 | -6.25% | 10.12 | 1.08 |
| 12/24 | 2,968 | 2,984 | 2,948 | 2,961 | -0.37% | 931,800 | 1兆9727億 | -8.24% | 9.95 | 1.06 |
| 12/23 | 3,019 | 3,030 | 2,947 | 2,972 | +0.1% | 915,700 | 1兆9800億 | -8.21% | 9.99 | 1.06 |
| 12/22 | 2,991 | 2,999 | 2,956 | 2,969 | -1.82% | 1,177,600 | 1兆9780億 | -8.62% | 9.98 | 1.06 |
| 12/21 | 3,067 | 3,084 | 2,995 | 3,024 | -0.59% | 1,613,300 | 2兆147億 | -7.21% | 10.16 | 1.08 |
| 12/18 | 3,140 | 3,155 | 3,039 | 3,042 | -2.62% | 2,649,500 | 2兆266億 | -6.72% | 10.22 | 1.09 |
| 12/17 | 3,135 | 3,142 | 3,102 | 3,124 | -1.23% | 1,268,400 | 2兆813億 | -4.35% | 10.5 | 1.12 |
| 12/16 | 3,182 | 3,191 | 3,160 | 3,163 | +0.64% | 1,144,100 | 2兆1073億 | -3.21% | 10.63 | 1.13 |
| 12/15 | 3,189 | 3,202 | 3,132 | 3,143 | -2.15% | 1,208,000 | 2兆939億 | -3.74% | 10.56 | 1.12 |
| 12/14 | 3,197 | 3,240 | 3,191 | 3,212 | +0.82% | 1,264,900 | 2兆1399億 | -1.29% | 10.79 | 1.15 |
| 12/11 | 3,161 | 3,203 | 3,151 | 3,186 | 0% | 1,865,500 | 2兆1226億 | -1.64% | 10.71 | 1.14 |
| 12/10 | 3,268 | 3,273 | 3,181 | 3,186 | -2.63% | 2,085,200 | 2兆1226億 | -1.24% | 10.71 | 1.14 |
| 12/09 | 3,262 | 3,290 | 3,241 | 3,272 | +0.06% | 1,492,800 | 2兆1799億 | +1.87% | 10.99 | 1.17 |
| 12/08 | 3,294 | 3,315 | 3,252 | 3,270 | -1.62% | 1,732,300 | 2兆1785億 | +2.35% | 10.99 | 1.17 |
| 12/07 | 3,298 | 3,336 | 3,283 | 3,324 | +1.4% | 1,512,000 | 2兆2145億 | +4.73% | 11.17 | 1.19 |
| 12/04 | 3,244 | 3,307 | 3,230 | 3,278 | +0.95% | 1,461,900 | 2兆1839億 | +3.93% | 11.01 | 1.17 |
| 12/03 | 3,270 | 3,291 | 3,225 | 3,247 | -1.55% | 1,542,200 | 2兆1632億 | +3.57% | 10.91 | 1.16 |
| 12/02 | 3,264 | 3,327 | 3,263 | 3,298 | +1.88% | 2,823,500 | 2兆1972億 | +5.71% | 11.08 | 1.18 |
| 12/01 | 3,230 | 3,298 | 3,199 | 3,237 | +1.16% | 2,751,200 | 2兆1566億 | +4.25% | 10.88 | 1.16 |
| 11/30 | 3,442 | 3,449 | 3,187 | 3,200 | -7% | 7,570,000 | 2兆1319億 | +3.53% | 10.75 | 1.14 |
| 11/27 | 3,472 | 3,478 | 3,416 | 3,441 | -0.81% | 2,811,200 | 2兆2925億 | +11.76% | 11.56 | 1.23 |
| 11/26 | 3,426 | 3,479 | 3,403 | 3,469 | -0.57% | 1,630,200 | 2兆3111億 | +13.44% | 11.66 | 1.24 |
| 11/25 | 3,552 | 3,552 | 3,481 | 3,489 | -0.34% | 2,542,100 | 2兆3245億 | +15.03% | 11.72 | 1.25 |
| 11/24 | 3,443 | 3,512 | 3,407 | 3,501 | +4.82% | 2,985,500 | 2兆3324億 | +16.39% | 11.76 | 1.25 |
| 11/20 | 3,330 | 3,358 | 3,292 | 3,340 | +0.6% | 2,294,000 | 2兆2252億 | +12.01% | 11.22 | 1.19 |
| 11/19 | 3,249 | 3,331 | 3,247 | 3,320 | +2.41% | 2,663,300 | 2兆2119億 | +12.05% | 11.16 | 1.19 |
| 11/18 | 3,237 | 3,285 | 3,215 | 3,242 | -0.34% | 2,016,000 | 2兆1599億 | +10.08% | 10.89 | 1.16 |
| 11/17 | 3,245 | 3,272 | 3,227 | 3,253 | +1.4% | 2,338,000 | 2兆1672億 | +10.99% | 10.93 | 1.16 |
| 11/16 | 3,196 | 3,228 | 3,191 | 3,208 | +3.79% | 2,358,400 | 2兆1372億 | +9.98% | 10.78 | 1.15 |
| 11/13 | 3,131 | 3,152 | 3,061 | 3,091 | -1.72% | 1,731,900 | 2兆593億 | +6.48% | 10.39 | 1.1 |
| 11/12 | 3,182 | 3,238 | 3,129 | 3,145 | -1.56% | 2,942,100 | 2兆953億 | +8.6% | 10.57 | 1.12 |
| 11/11 | 3,157 | 3,202 | 3,113 | 3,195 | +3.5% | 3,778,100 | 2兆1286億 | +10.67% | 10.74 | 1.14 |
| 11/10 | 2,937 | 3,107 | 2,931 | 3,087 | +8.35% | 4,175,700 | 2兆566億 | +7.34% | 10.37 | 1.1 |
| 11/09 | 2,869 | 2,877 | 2,841 | 2,849 | +0.07% | 1,542,200 | 1兆8981億 | -0.66% | 9.57 | 1.02 |
| 11/06 | 2,840 | 2,879 | 2,826 | 2,847 | -0.07% | 1,842,900 | 1兆8967億 | -0.63% | 9.57 | 1.02 |
| 11/05 | 2,836 | 2,849 | 2,806 | 2,849 | -0.21% | 1,291,800 | 1兆8981億 | -0.35% | 9.57 | 1.02 |
| 11/04 | 2,892 | 2,892 | 2,844 | 2,855 | +0.46% | 1,155,000 | 1兆9021億 | -0.07% | 9.59 | 1.02 |
