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 | 3,215 | 3,305 | 3,205 | 3,270 | +1.08% | 663,200 | 1兆190億 | -0.94% | 31.69 | 17.69 |
| 03/30 | 3,265 | 3,280 | 3,200 | 3,235 | -0.61% | 498,500 | 1兆81億 | -2.3% | 31.36 | 17.5 |
| 03/29 | 3,230 | 3,305 | 3,225 | 3,255 | +1.72% | 989,600 | 1兆144億 | -2.13% | 31.55 | 17.6 |
| 03/26 | 3,190 | 3,225 | 3,175 | 3,200 | +1.11% | 757,600 | 9972億6171万 | -4.19% | 31.02 | 17.31 |
| 03/25 | 3,110 | 3,185 | 3,105 | 3,165 | -0.31% | 739,900 | 9863億5416万 | -5.75% | 30.68 | 17.12 |
| 03/24 | 3,225 | 3,265 | 3,100 | 3,175 | -1.24% | 853,000 | 9894億7060万 | -5.84% | 30.77 | 17.17 |
| 03/23 | 3,305 | 3,350 | 3,210 | 3,215 | -2.43% | 704,200 | 1兆19億 | -4.97% | 31.16 | 17.39 |
| 03/22 | 3,255 | 3,320 | 3,255 | 3,295 | -0.3% | 742,100 | 1兆268億 | -2.89% | 31.94 | 17.82 |
| 03/19 | 3,360 | 3,360 | 3,255 | 3,305 | -2.07% | 1,249,100 | 1兆299億 | -2.79% | 32.03 | 17.87 |
| 03/18 | 3,455 | 3,455 | 3,360 | 3,375 | -1.6% | 870,200 | 1兆517億 | -0.91% | 32.71 | 18.25 |
| 03/17 | 3,360 | 3,430 | 3,320 | 3,430 | +2.24% | 773,300 | 1兆689億 | +0.56% | 33.25 | 18.55 |
| 03/16 | 3,365 | 3,380 | 3,280 | 3,355 | -0.45% | 607,700 | 1兆455億 | -1.84% | 32.52 | 18.15 |
| 03/15 | 3,375 | 3,395 | 3,340 | 3,370 | -0.15% | 470,200 | 1兆502億 | -1.66% | 32.66 | 18.23 |
| 03/12 | 3,330 | 3,395 | 3,280 | 3,375 | +2.9% | 966,300 | 1兆517億 | -1.6% | 32.71 | 18.25 |
| 03/11 | 3,190 | 3,280 | 3,175 | 3,280 | +2.18% | 685,800 | 1兆221億 | -4.48% | 31.79 | 17.74 |
| 03/10 | 3,260 | 3,305 | 3,200 | 3,210 | +0.47% | 828,900 | 1兆3億 | -6.74% | 31.11 | 17.36 |
| 03/09 | 3,150 | 3,215 | 3,100 | 3,195 | -0.31% | 1,055,600 | 9957億349万 | -7.42% | 30.97 | 17.28 |
| 03/08 | 3,350 | 3,355 | 3,195 | 3,205 | -3.46% | 653,800 | 9988億1993万 | -6.86% | 31.06 | 17.33 |
| 03/05 | 3,245 | 3,320 | 3,185 | 3,320 | +0.61% | 879,500 | 1兆346億 | -3.21% | 32.18 | 17.96 |
| 03/04 | 3,245 | 3,320 | 3,230 | 3,300 | -1.35% | 767,900 | 1兆284億 | -3.42% | 31.99 | 17.85 |
| 03/03 | 3,380 | 3,400 | 3,315 | 3,345 | -1.47% | 669,500 | 1兆424億 | -1.7% | 32.42 | 18.09 |
| 03/02 | 3,530 | 3,540 | 3,355 | 3,395 | -1.31% | 634,200 | 1兆580億 | +0.12% | 32.91 | 18.36 |
| 03/01 | 3,425 | 3,460 | 3,390 | 3,440 | +3.3% | 565,400 | 1兆720億 | +1.93% | 33.34 | 18.6 |
| 02/26 | 3,410 | 3,440 | 3,330 | 3,330 | -4.17% | 1,585,600 | 1兆377億 | -0.75% | 32.28 | 18.01 |
| 02/25 | 3,560 | 3,580 | 3,465 | 3,475 | -1.84% | 654,300 | 1兆829億 | +4.32% | 33.68 | 18.79 |
| 02/24 | 3,580 | 3,605 | 3,530 | 3,540 | -1.39% | 905,100 | 1兆1032億 | +7.21% | 34.31 | 19.15 |
| 02/22 | 3,665 | 3,700 | 3,575 | 3,590 | -0.97% | 648,800 | 1兆1188億 | +9.72% | 34.8 | 19.42 |
| 02/19 | 3,590 | 3,640 | 3,555 | 3,625 | -0.14% | 1,327,400 | 1兆1297億 | +11.88% | 35.14 | 19.61 |
| 02/18 | 3,525 | 3,665 | 3,480 | 3,630 | +3.27% | 1,562,200 | 1兆1312億 | +13.23% | 35.18 | 19.63 |
| 02/17 | 3,410 | 3,515 | 3,410 | 3,515 | +1.74% | 852,200 | 1兆954億 | +10.92% | 34.07 | 19.01 |
| 02/16 | 3,485 | 3,520 | 3,425 | 3,455 | -0.72% | 739,000 | 1兆767億 | +10.1% | 33.49 | 18.69 |
| 02/15 | 3,495 | 3,520 | 3,455 | 3,480 | +0.43% | 476,300 | 1兆845億 | +11.93% | 33.73 | 18.82 |
| 02/12 | 3,460 | 3,500 | 3,440 | 3,465 | +0.43% | 603,400 | 1兆798億 | +12.57% | 33.58 | 18.74 |
| 02/10 | 3,415 | 3,470 | 3,405 | 3,450 | -1.57% | 1,255,900 | 1兆751億 | +13.26% | 33.44 | 18.66 |
| 02/09 | 3,545 | 3,545 | 3,460 | 3,505 | -2.5% | 1,202,400 | 1兆923億 | +16.25% | 33.97 | 18.96 |
| 02/08 | 3,605 | 3,670 | 3,545 | 3,595 | +0.28% | 1,369,500 | 1兆1203億 | +20.72% | 34.84 | 19.44 |
| 02/05 | 3,490 | 3,585 | 3,470 | 3,585 | +4.06% | 1,507,700 | 1兆1172億 | +22.1% | 34.75 | 19.39 |
| 02/04 | 3,435 | 3,450 | 3,345 | 3,445 | -1.15% | 1,868,700 | 1兆736億 | +19.08% | 33.39 | 18.63 |
| 02/03 | 3,505 | 3,530 | 3,435 | 3,485 | +0.43% | 1,625,400 | 1兆860億 | +22.11% | 33.78 | 18.85 |
| 02/02 | 3,430 | 3,615 | 3,420 | 3,470 | +1.02% | 3,720,900 | 1兆814億 | +23.27% | 33.63 | 18.77 |
| 02/01 | 3,190 | 3,435 | 3,120 | 3,435 | +17.12% | 5,162,000 | 1兆704億 | +23.65% | 33.29 | 18.58 |
| 01/29 | 2,973 | 3,055 | 2,933 | 2,933 | -0.2% | 2,066,600 | 9140億5268万 | +7.04% | 28.43 | 15.86 |
| 01/28 | 2,915 | 2,983 | 2,883 | 2,939 | -2.36% | 3,082,800 | 9159億2255万 | +7.89% | 28.49 | 15.9 |
| 01/27 | 2,993 | 3,030 | 2,960 | 3,010 | +2.28% | 983,700 | 9380億4929万 | +11.15% | 29.17 | 16.28 |
| 01/26 | 3,015 | 3,015 | 2,915 | 2,943 | -3.35% | 1,604,600 | 9171億6913万 | +9.45% | 28.53 | 15.92 |
| 01/25 | 3,020 | 3,060 | 3,000 | 3,045 | +1.7% | 885,900 | 9489億5684万 | +13.79% | 29.51 | 16.47 |
| 01/22 | 2,961 | 3,075 | 2,959 | 2,994 | +2.01% | 2,312,000 | 9330億6298万 | +12.64% | 29.02 | 16.19 |
| 01/21 | 2,723 | 2,948 | 2,689 | 2,935 | +7.16% | 2,288,600 | 9146億7597万 | +11.05% | 28.45 | 15.87 |
| 01/20 | 2,738 | 2,759 | 2,716 | 2,739 | -0.04% | 1,011,800 | 8535億9369万 | +4.14% | 26.55 | 14.81 |
| 01/19 | 2,783 | 2,789 | 2,718 | 2,740 | -1.55% | 951,300 | 8539億534万 | +4.26% | 26.56 | 14.82 |
| 01/18 | 2,807 | 2,829 | 2,768 | 2,783 | -0.61% | 877,200 | 8673億604万 | +6.02% | 26.97 | 15.05 |
| 01/15 | 2,767 | 2,814 | 2,754 | 2,800 | +1.16% | 1,362,000 | 8726億399万 | +6.91% | 27.14 | 15.14 |
| 01/14 | 2,689 | 2,778 | 2,674 | 2,768 | +2.29% | 1,279,400 | 8626億3138万 | +6.05% | 26.83 | 14.97 |
| 01/13 | 2,729 | 2,735 | 2,680 | 2,706 | -1.6% | 955,500 | 8433億943万 | +3.96% | 26.23 | 14.64 |
| 01/12 | 2,740 | 2,768 | 2,704 | 2,750 | +0.66% | 1,623,700 | 8570億2178万 | +5.97% | 26.65 | 14.87 |
| 01/08 | 2,727 | 2,764 | 2,715 | 2,732 | +1.22% | 1,341,600 | 8514億1218万 | +5.69% | 26.48 | 14.78 |
| 01/07 | 2,688 | 2,705 | 2,664 | 2,699 | +1.09% | 996,000 | 8411億2792万 | +4.69% | 26.16 | 14.6 |
| 01/06 | 2,689 | 2,749 | 2,652 | 2,670 | +0.45% | 1,801,100 | 8320億9024万 | +3.69% | 25.88 | 14.44 |
| 01/05 | 2,624 | 2,660 | 2,586 | 2,658 | +2.51% | 1,192,300 | 8283億5050万 | +3.34% | 25.76 | 14.38 |
| 01/04 | 2,599 | 2,640 | 2,575 | 2,593 | +1.73% | 1,211,600 | 8080億9363万 | +0.93% | 25.13 | 14.02 |
| 2020 |
| 12/30 | 2,511 | 2,570 | 2,489 | 2,549 | +1.51% | 917,600 | 7943億8128万 | -0.7% | 24.71 | 13.79 |
| 12/29 | 2,454 | 2,513 | 2,448 | 2,511 | +1.95% | 526,900 | 7825億3879万 | -2.03% | 24.34 | 13.58 |
| 12/28 | 2,517 | 2,517 | 2,451 | 2,463 | -2.15% | 670,000 | 7675億7987万 | -3.9% | 23.87 | 13.32 |
| 12/25 | 2,532 | 2,532 | 2,487 | 2,517 | -0.55% | 425,300 | 7844億866万 | -1.79% | 24.4 | 13.61 |
| 12/24 | 2,525 | 2,534 | 2,488 | 2,531 | +1.16% | 703,600 | 7887億7168万 | -1.17% | 24.53 | 13.69 |
| 12/23 | 2,521 | 2,529 | 2,486 | 2,502 | -0.79% | 841,800 | 7797億3400万 | -2.23% | 24.25 | 13.53 |
| 12/22 | 2,524 | 2,581 | 2,510 | 2,522 | -0.71% | 1,047,500 | 7859億6688万 | -1.6% | 24.44 | 13.64 |
| 12/21 | 2,589 | 2,589 | 2,469 | 2,540 | +0.04% | 1,563,300 | 7915億7648万 | -1.17% | 24.62 | 13.74 |
| 12/18 | 2,601 | 2,608 | 2,529 | 2,539 | -3.28% | 1,770,500 | 7912億6483万 | -1.55% | 24.61 | 13.73 |
| 12/17 | 2,571 | 2,629 | 2,566 | 2,625 | +2.02% | 902,600 | 8180億6624万 | +1.39% | 25.44 | 14.2 |
| 12/16 | 2,649 | 2,664 | 2,562 | 2,573 | -2.43% | 863,600 | 8018億6074万 | -0.77% | 24.94 | 13.92 |
| 12/15 | 2,642 | 2,667 | 2,611 | 2,637 | +1.74% | 1,182,100 | 8218億597万 | +1.58% | 25.56 | 14.26 |
| 12/14 | 2,699 | 2,714 | 2,591 | 2,592 | -4.25% | 1,241,600 | 8077億8198万 | -0.65% | 25.12 | 14.02 |
| 12/11 | 2,674 | 2,742 | 2,664 | 2,707 | +1.81% | 1,495,100 | 8436億2107万 | +3.32% | 26.24 | 14.64 |
| 12/10 | 2,613 | 2,666 | 2,591 | 2,659 | +1.37% | 1,343,800 | 8286億6215万 | +1.26% | 25.77 | 14.38 |
| 12/09 | 2,606 | 2,647 | 2,571 | 2,623 | +1.24% | 1,484,700 | 8174億4295万 | -0.23% | 25.42 | 14.19 |
| 12/08 | 2,581 | 2,622 | 2,557 | 2,591 | +0.35% | 1,301,100 | 8074億7034万 | -1.45% | 25.11 | 14.01 |
| 12/07 | 2,552 | 2,588 | 2,531 | 2,582 | +2.66% | 1,516,800 | 8046億6554万 | -1.86% | 25.03 | 13.96 |
| 12/04 | 2,495 | 2,518 | 2,467 | 2,515 | +0.64% | 961,300 | 7837億8537万 | -4.66% | 24.38 | 13.6 |
| 12/03 | 2,569 | 2,581 | 2,485 | 2,499 | -2.46% | 1,528,600 | 7787億9906万 | -5.59% | 24.22 | 13.52 |
| 12/02 | 2,668 | 2,675 | 2,560 | 2,562 | -1.69% | 1,662,700 | 7984億3265万 | -3.58% | 24.83 | 13.86 |
| 12/01 | 2,633 | 2,658 | 2,594 | 2,606 | +0.08% | 1,332,400 | 8121億4500万 | -2.14% | 25.26 | 14.09 |
| 11/30 | 2,599 | 2,613 | 2,545 | 2,604 | +0.62% | 2,086,300 | 8115億2171万 | -2.54% | 25.24 | 14.08 |
| 11/27 | 2,579 | 2,614 | 2,555 | 2,588 | +1.97% | 1,901,600 | 8065億3540万 | -3.79% | 25.08 | 14 |
| 11/26 | 2,479 | 2,538 | 2,424 | 2,538 | +3.47% | 2,023,800 | 7909億5319万 | -6.35% | 24.6 | 13.73 |
| 11/25 | 2,508 | 2,511 | 2,453 | 2,453 | -1.72% | 1,627,100 | 7644億6343万 | -10.25% | 23.78 | 13.27 |
| 11/24 | 2,495 | 2,503 | 2,441 | 2,496 | +1.01% | 1,743,200 | 7778億6413万 | -9.57% | 24.19 | 13.5 |
| 11/20 | 2,472 | 2,503 | 2,459 | 2,471 | 0% | 1,959,600 | 7700億7302万 | -11.21% | 23.95 | 13.36 |
| 11/19 | 2,463 | 2,484 | 2,438 | 2,471 | -0.16% | 2,417,800 | 7700億7302万 | -12.06% | 23.95 | 13.36 |
| 11/18 | 2,470 | 2,544 | 2,431 | 2,475 | -5.35% | 4,466,500 | 7713億1960万 | -12.82% | 23.99 | 13.39 |
| 11/17 | 2,660 | 2,695 | 2,615 | 2,615 | -2.97% | 1,577,800 | 8149億4980万 | -8.69% | 25.35 | 14.14 |
| 11/16 | 2,720 | 2,746 | 2,683 | 2,695 | -2.07% | 1,035,800 | 8398億8134万 | -6.59% | 26.12 | 14.58 |
| 11/13 | 2,798 | 2,798 | 2,695 | 2,752 | -1.29% | 948,400 | 8576億4507万 | -5.1% | 26.67 | 14.88 |
| 11/12 | 2,765 | 2,808 | 2,740 | 2,788 | +2.46% | 1,050,800 | 8688億6426万 | -4.26% | 27.02 | 15.08 |
| 11/11 | 2,669 | 2,746 | 2,620 | 2,721 | +1.91% | 1,584,800 | 8479億8409万 | -6.82% | 26.37 | 14.72 |
| 11/10 | 2,764 | 2,819 | 2,670 | 2,670 | -9.92% | 2,689,200 | 8320億9024万 | -8.84% | 25.88 | 14.44 |
| 11/09 | 2,900 | 2,979 | 2,860 | 2,964 | +3.82% | 1,011,300 | 9237億1366万 | +0.78% | 28.73 | 16.03 |
| 11/06 | 2,874 | 2,899 | 2,836 | 2,855 | -0.45% | 1,267,700 | 8897億4443万 | -2.89% | 27.67 | 15.44 |
| 11/05 | 2,790 | 2,885 | 2,785 | 2,868 | +5.4% | 2,126,000 | 8937億9580万 | -2.52% | 27.8 | 15.51 |
| 11/04 | 2,670 | 2,722 | 2,635 | 2,721 | +4.09% | 1,948,300 | 8479億8409万 | -7.7% | 26.37 | 14.72 |
