株価チャート
2020/09/30～2021/02/26
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 | 3/1, 株式分割 1→3 |
| 2021 |
| 02/26 | 1,375 | 1,381 | 1,345 | 1,346 | -3.14% | 7,783,500 | 3兆5785億 | -2.06% | 19.89 | 1.34 |
| 02/25 | 1,398 | 1,405 | 1,375 | 1,389 | -2.5% | 7,494,300 | 3兆6946億 | +1.26% | 20.53 | 1.38 |
| 02/24 | 1,418 | 1,435 | 1,405 | 1,425 | +1.74% | 9,149,100 | 3兆7895億 | +4.17% | 21.06 | 1.41 |
| 02/22 | 1,412 | 1,421 | 1,393 | 1,401 | +0.26% | 5,511,000 | 3兆7248億 | +2.69% | 20.7 | 1.39 |
| 02/19 | 1,394 | 1,415 | 1,393 | 1,397 | -1.16% | 5,525,400 | 3兆7150億 | +2.65% | 20.65 | 1.39 |
| 02/18 | 1,433 | 1,443 | 1,407 | 1,413 | -0.45% | 6,585,300 | 3兆7585億 | +4.07% | 20.89 | 1.4 |
| 02/17 | 1,444 | 1,447 | 1,418 | 1,420 | -1.78% | 6,030,600 | 3兆7753億 | +4.93% | 20.98 | 1.41 |
| 02/16 | 1,426 | 1,458 | 1,422 | 1,445 | +2.63% | 5,804,700 | 3兆8436億 | +7.14% | 21.36 | 1.43 |
| 02/15 | 1,391 | 1,420 | 1,390 | 1,408 | +2.03% | 5,734,500 | 3兆7452億 | +4.79% | 20.81 | 1.4 |
| 02/12 | 1,400 | 1,406 | 1,374 | 1,380 | -2.06% | 8,640,600 | 3兆6707億 | +3.01% | 20.4 | 1.37 |
| 02/10 | 1,401 | 1,420 | 1,397 | 1,409 | -0.4% | 4,417,500 | 3兆7478億 | +5.65% | 20.83 | 1.4 |
| 02/09 | 1,410 | 1,423 | 1,407 | 1,415 | -0.07% | 5,483,400 | 3兆7629億 | +6.71% | 20.91 | 1.4 |
| 02/08 | 1,383 | 1,422 | 1,383 | 1,416 | +3.18% | 7,455,600 | 3兆7656億 | +7.44% | 20.93 | 1.41 |
| 02/05 | 1,362 | 1,377 | 1,351 | 1,372 | +1.53% | 7,979,700 | 3兆6494億 | +4.76% | 20.28 | 1.36 |
| 02/04 | 1,360 | 1,368 | 1,351 | 1,352 | -0.12% | 4,611,900 | 3兆5945億 | +3.58% | 19.98 | 1.34 |
| 02/03 | 1,335 | 1,358 | 1,335 | 1,353 | +1.86% | 4,597,800 | 3兆5989億 | +4.18% | 20 | 1.34 |
| 02/02 | 1,322 | 1,336 | 1,316 | 1,329 | +0.2% | 4,449,000 | 3兆5333億 | +2.68% | 19.64 | 1.32 |
| 02/01 | 1,331 | 1,345 | 1,323 | 1,326 | +0.43% | 4,241,100 | 3兆5262億 | +2.87% | 19.6 | 1.32 |
| 01/29 | 1,350 | 1,354 | 1,315 | 1,320 | -2.82% | 7,320,000 | 3兆5111億 | +2.91% | 19.51 | 1.31 |
| 01/28 | 1,339 | 1,369 | 1,321 | 1,359 | +0.05% | 6,871,200 | 3兆6131億 | +6.48% | 20.08 | 1.35 |
| 01/27 | 1,365 | 1,369 | 1,351 | 1,358 | +0.87% | 6,020,700 | 3兆6113億 | +7.01% | 20.07 | 1.35 |
| 01/26 | 1,317 | 1,351 | 1,317 | 1,346 | +0.85% | 4,690,500 | 3兆5803億 | +6.6% | 19.9 | 1.34 |
| 01/25 | 1,307 | 1,336 | 1,307 | 1,335 | +1.39% | 4,472,700 | 3兆5502億 | +6.29% | 19.73 | 1.33 |
| 01/22 | 1,318 | 1,329 | 1,315 | 1,317 | +0.36% | 5,556,000 | 3兆5014億 | +5.33% | 19.46 | 1.31 |
| 01/21 | 1,301 | 1,323 | 1,301 | 1,312 | +0.15% | 5,274,000 | 3兆4890億 | +5.38% | 19.39 | 1.3 |
| 01/20 | 1,283 | 1,311 | 1,278 | 1,310 | +1.45% | 6,069,900 | 3兆4837億 | +5.56% | 19.36 | 1.3 |
| 01/19 | 1,298 | 1,316 | 1,290 | 1,291 | -1.6% | 6,304,200 | 3兆4340億 | +4.48% | 19.08 | 1.28 |
| 01/18 | 1,338 | 1,340 | 1,307 | 1,312 | -1.23% | 5,010,900 | 3兆4899億 | +6.43% | 19.4 | 1.3 |
| 01/15 | 1,317 | 1,333 | 1,307 | 1,329 | +0.86% | 5,828,400 | 3兆5333億 | +8.29% | 19.64 | 1.32 |
| 01/14 | 1,295 | 1,329 | 1,291 | 1,317 | +1.1% | 7,193,400 | 3兆5032億 | +7.98% | 19.47 | 1.31 |
| 01/13 | 1,272 | 1,312 | 1,259 | 1,303 | 0% | 10,024,200 | 3兆4651億 | +7.33% | 19.26 | 1.29 |
| 01/12 | 1,331 | 1,331 | 1,294 | 1,303 | -2.08% | 12,419,100 | 3兆4651億 | +7.78% | 19.26 | 1.29 |
| 01/08 | 1,317 | 1,336 | 1,299 | 1,331 | +2.46% | 11,349,600 | 3兆5386億 | +10.7% | 19.67 | 1.32 |
| 01/07 | 1,268 | 1,303 | 1,265 | 1,299 | +4.84% | 12,549,900 | 3兆4535億 | +8.68% | 19.19 | 1.29 |
| 01/06 | 1,208 | 1,242 | 1,208 | 1,239 | +2.85% | 5,940,600 | 3兆2940億 | +4.35% | 18.31 | 1.23 |
| 01/05 | 1,217 | 1,222 | 1,204 | 1,204 | -0.88% | 4,847,100 | 3兆2027億 | +1.89% | 17.8 | 1.2 |
| 01/04 | 1,217 | 1,220 | 1,196 | 1,215 | -0.38% | 4,029,600 | 3兆2310億 | +2.97% | 17.96 | 1.21 |
| 2020 |
| 12/30 | 1,237 | 1,238 | 1,218 | 1,220 | -1.37% | 3,613,200 | 3兆2434億 | +3.54% | 18.03 | 1.21 |
| 12/29 | 1,233 | 1,240 | 1,223 | 1,237 | +1.28% | 4,371,300 | 3兆2886億 | +5.25% | 18.28 | 1.23 |
| 12/28 | 1,219 | 1,228 | 1,216 | 1,221 | +0.08% | 4,729,500 | 3兆2470億 | +4.27% | 18.05 | 1.21 |
| 12/25 | 1,207 | 1,220 | 1,207 | 1,220 | +1.89% | 2,871,900 | 3兆2443億 | +4.63% | 18.03 | 1.21 |
| 12/24 | 1,182 | 1,206 | 1,181 | 1,197 | +2.37% | 4,201,500 | 3兆1840億 | +3.04% | 17.7 | 1.19 |
| 12/23 | 1,176 | 1,185 | 1,166 | 1,170 | +0.17% | 3,519,900 | 3兆1105億 | +0.92% | 17.29 | 1.16 |
| 12/22 | 1,172 | 1,176 | 1,166 | 1,168 | -0.71% | 4,433,100 | 3兆1052億 | +0.92% | 17.26 | 1.16 |
| 12/21 | 1,200 | 1,200 | 1,162 | 1,176 | -1.86% | 5,961,000 | 3兆1273億 | +1.82% | 17.38 | 1.17 |
| 12/18 | 1,160 | 1,199 | 1,160 | 1,198 | +2.22% | 9,539,700 | 3兆1867億 | +3.93% | 17.71 | 1.19 |
| 12/17 | 1,182 | 1,184 | 1,165 | 1,172 | -0.87% | 7,442,700 | 3兆1176億 | +1.94% | 17.33 | 1.16 |
| 12/16 | 1,199 | 1,203 | 1,182 | 1,183 | -1.28% | 6,502,500 | 3兆1450億 | +2.93% | 17.48 | 1.17 |
| 12/15 | 1,211 | 1,211 | 1,190 | 1,198 | -0.8% | 8,287,200 | 3兆1858億 | +4.36% | 17.71 | 1.19 |
| 12/14 | 1,206 | 1,222 | 1,201 | 1,208 | +0.64% | 6,484,200 | 3兆2115億 | +5.84% | 17.85 | 1.2 |
| 12/11 | 1,213 | 1,220 | 1,187 | 1,200 | -0.08% | 10,892,100 | 3兆1911億 | +5.63% | 17.74 | 1.19 |
| 12/10 | 1,179 | 1,204 | 1,171 | 1,201 | +2.85% | 11,130,300 | 3兆1938億 | +6.19% | 17.75 | 1.19 |
| 12/09 | 1,150 | 1,168 | 1,143 | 1,168 | +1.8% | 7,788,300 | 3兆1052億 | +3.61% | 17.26 | 1.16 |
| 12/08 | 1,162 | 1,164 | 1,142 | 1,147 | -1.77% | 7,743,000 | 3兆502億 | +2.05% | 16.95 | 1.14 |
| 12/07 | 1,175 | 1,187 | 1,164 | 1,168 | -0.37% | 5,203,200 | 3兆1052億 | +4.26% | 17.26 | 1.16 |
| 12/04 | 1,138 | 1,187 | 1,138 | 1,172 | +2.9% | 7,319,700 | 3兆1167億 | +4.92% | 17.32 | 1.16 |
| 12/03 | 1,159 | 1,174 | 1,137 | 1,139 | -1.13% | 8,054,400 | 3兆289億 | +2.24% | 16.83 | 1.13 |
| 12/02 | 1,135 | 1,159 | 1,128 | 1,152 | +3.26% | 9,324,600 | 3兆635億 | +3.5% | 17.03 | 1.14 |
| 12/01 | 1,130 | 1,137 | 1,106 | 1,116 | +1.03% | 6,763,200 | 2兆9669億 | +0.33% | 16.49 | 1.11 |
| 11/30 | 1,136 | 1,138 | 1,100 | 1,104 | -3.21% | 18,658,200 | 2兆9367億 | -0.78% | 16.32 | 1.1 |
| 11/27 | 1,164 | 1,165 | 1,138 | 1,141 | -1.98% | 11,838,300 | 3兆342億 | +2.33% | 16.86 | 1.13 |
| 11/26 | 1,158 | 1,171 | 1,154 | 1,164 | +0.95% | 11,679,300 | 3兆954億 | +4.21% | 17.2 | 1.16 |
| 11/25 | 1,145 | 1,166 | 1,138 | 1,153 | +2.13% | 13,980,300 | 3兆662億 | +3.13% | 17.04 | 1.14 |
| 11/24 | 1,134 | 1,137 | 1,117 | 1,129 | +2.45% | 10,708,500 | 3兆23億 | +0.98% | 16.69 | 1.12 |
| 11/20 | 1,115 | 1,115 | 1,096 | 1,102 | -1.17% | 8,056,500 | 2兆9305億 | -1.52% | 16.29 | 1.09 |
| 11/19 | 1,117 | 1,123 | 1,108 | 1,115 | -0.8% | 9,241,500 | 2兆9651億 | -0.54% | 16.48 | 1.11 |
| 11/18 | 1,133 | 1,133 | 1,116 | 1,124 | -1.14% | 6,327,000 | 2兆9890億 | +0.18% | 16.61 | 1.12 |
| 11/17 | 1,123 | 1,141 | 1,117 | 1,137 | +1.61% | 7,173,000 | 3兆236億 | +1.16% | 16.8 | 1.13 |
| 11/16 | 1,119 | 1,134 | 1,115 | 1,119 | +1.24% | 6,072,000 | 2兆9757億 | -0.62% | 16.54 | 1.11 |
| 11/13 | 1,122 | 1,125 | 1,104 | 1,105 | -2.7% | 8,111,400 | 2兆9394億 | -2.01% | 16.34 | 1.1 |
| 11/12 | 1,143 | 1,157 | 1,127 | 1,136 | -1.33% | 8,149,200 | 3兆209億 | +0.62% | 16.79 | 1.13 |
| 11/11 | 1,178 | 1,183 | 1,141 | 1,151 | +1.08% | 9,606,900 | 3兆617億 | +1.89% | 17.02 | 1.14 |
| 11/10 | 1,104 | 1,141 | 1,090 | 1,139 | +8.72% | 18,901,200 | 3兆289億 | +0.89% | 16.83 | 1.13 |
| 11/09 | 1,078 | 1,085 | 1,046 | 1,048 | -2.99% | 10,196,700 | 2兆7860億 | -7.04% | 15.48 | 1.04 |
| 11/06 | 1,061 | 1,087 | 1,060 | 1,080 | +0.22% | 6,540,000 | 2兆8720億 | -4.34% | 15.96 | 1.07 |
| 11/05 | 1,089 | 1,090 | 1,068 | 1,078 | -0.92% | 5,216,100 | 2兆8658億 | -4.55% | 15.93 | 1.07 |
| 11/04 | 1,086 | 1,098 | 1,074 | 1,088 | +0.18% | 5,660,700 | 2兆8924億 | -3.83% | 16.07 | 1.08 |
| 11/02 | 1,075 | 1,093 | 1,071 | 1,086 | +2.45% | 4,358,700 | 2兆8871億 | -4.09% | 16.05 | 1.08 |
| 10/30 | 1,071 | 1,080 | 1,060 | 1,060 | -2.09% | 6,038,700 | 2兆8179億 | -6.47% | 15.66 | 1.05 |
| 10/29 | 1,088 | 1,094 | 1,077 | 1,082 | -0.76% | 4,498,500 | 2兆8782億 | -4.64% | 16 | 1.07 |
| 10/28 | 1,107 | 1,109 | 1,079 | 1,091 | -2.09% | 7,650,600 | 2兆9004億 | -4.08% | 16.12 | 1.08 |
| 10/27 | 1,137 | 1,138 | 1,110 | 1,114 | -1.82% | 4,437,300 | 2兆9624億 | -2.02% | 16.46 | 1.11 |
| 10/26 | 1,142 | 1,146 | 1,131 | 1,135 | -0.76% | 3,565,800 | 3兆174億 | -0.29% | 16.77 | 1.13 |
| 10/23 | 1,149 | 1,155 | 1,140 | 1,143 | -1.04% | 5,065,500 | 3兆404億 | +0.56% | 16.9 | 1.13 |
| 10/22 | 1,180 | 1,187 | 1,155 | 1,155 | -2.86% | 5,842,500 | 3兆724億 | +1.7% | 17.07 | 1.15 |
| 10/21 | 1,192 | 1,198 | 1,184 | 1,189 | +0.79% | 7,061,700 | 3兆1628億 | +4.69% | 17.58 | 1.18 |
| 10/20 | 1,180 | 1,185 | 1,167 | 1,180 | +0.43% | 6,380,400 | 3兆1380億 | +4.15% | 17.44 | 1.17 |
| 10/19 | 1,152 | 1,179 | 1,150 | 1,175 | +2.92% | 5,546,100 | 3兆1247億 | +3.89% | 17.37 | 1.17 |
| 10/16 | 1,143 | 1,149 | 1,137 | 1,142 | -0.29% | 3,648,000 | 3兆360億 | +1.3% | 16.87 | 1.13 |
| 10/15 | 1,159 | 1,168 | 1,142 | 1,145 | -1.07% | 5,011,800 | 3兆449億 | +1.69% | 16.92 | 1.14 |
| 10/14 | 1,172 | 1,172 | 1,153 | 1,157 | -1.5% | 4,583,700 | 3兆777億 | +2.87% | 17.1 | 1.15 |
| 10/13 | 1,187 | 1,190 | 1,170 | 1,175 | -0.09% | 4,221,300 | 3兆1247億 | +4.63% | 17.37 | 1.17 |
| 10/12 | 1,186 | 1,200 | 1,174 | 1,176 | -0.4% | 7,595,700 | 3兆1273億 | +4.81% | 17.38 | 1.17 |
| 10/09 | 1,173 | 1,192 | 1,158 | 1,181 | +4.61% | 13,689,600 | 3兆1397億 | +5.32% | 17.45 | 1.17 |
| 10/08 | 1,142 | 1,143 | 1,123 | 1,129 | -1.31% | 8,038,800 | 3兆14億 | +0.86% | 16.68 | 1.12 |
| 10/07 | 1,136 | 1,145 | 1,131 | 1,144 | +1.33% | 8,010,600 | 3兆413億 | +2.2% | 16.9 | 1.14 |
| 10/06 | 1,114 | 1,138 | 1,106 | 1,129 | +2.92% | 8,478,000 | 3兆14億 | +0.86% | 16.68 | 1.12 |
| 10/05 | 1,100 | 1,111 | 1,095 | 1,097 | +0.49% | 6,408,900 | 2兆9163億 | -2.08% | 16.21 | 1.09 |
| 10/02 | 1,098 | 1,100 | 1,087 | 1,091 | +0.74% | 6,271,500 | 2兆9022億 | -2.73% | 16.13 | 1.08 |
| 09/30 | 1,111 | 1,115 | 1,083 | 1,083 | -3.73% | 10,159,200 | 2兆8809億 | -3.7% | 16.01 | 1.08 |
