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 |
|---|
| 2023 | 4/1, 株式分割 1→5 |
| 2021 |
| 03/31 | 3,756 | 3,766 | 3,711 | 3,722 | -1.74% | 6,178,500 | 7兆7540億 | +2.93% | 26.32 | 2.75 |
| 03/30 | 3,826 | 3,834 | 3,784 | 3,788 | -0.63% | 5,010,000 | 7兆8915億 | +4.93% | 26.79 | 2.8 |
| 03/29 | 3,802 | 3,843 | 3,777 | 3,812 | +1.79% | 7,105,000 | 7兆9415億 | +5.62% | 26.96 | 2.81 |
| 03/26 | 3,720 | 3,785 | 3,705 | 3,745 | +2.07% | 5,402,500 | 7兆8020億 | +3.88% | 26.48 | 2.77 |
| 03/25 | 3,673 | 3,684 | 3,633 | 3,669 | +1.58% | 4,228,500 | 7兆6436億 | +1.8% | 25.94 | 2.71 |
| 03/24 | 3,620 | 3,676 | 3,612 | 3,612 | -1.15% | 4,660,500 | 7兆5249億 | +0.14% | 25.54 | 2.67 |
| 03/23 | 3,691 | 3,722 | 3,654 | 3,654 | -0.03% | 4,258,000 | 7兆6124億 | +1.11% | 25.84 | 2.7 |
| 03/22 | 3,648 | 3,676 | 3,587 | 3,655 | -1.96% | 5,440,500 | 7兆6145億 | +1.02% | 25.84 | 2.7 |
| 03/19 | 3,716 | 3,765 | 3,679 | 3,728 | -0.88% | 7,559,500 | 7兆7665億 | +3.04% | 26.36 | 2.75 |
| 03/18 | 3,712 | 3,771 | 3,682 | 3,761 | +2.59% | 6,702,000 | 7兆8353億 | +4.13% | 26.59 | 2.78 |
| 03/17 | 3,645 | 3,714 | 3,641 | 3,666 | +0.96% | 4,701,500 | 7兆6374億 | +1.64% | 25.92 | 2.71 |
| 03/16 | 3,641 | 3,665 | 3,606 | 3,631 | -0.16% | 6,715,000 | 7兆5645億 | +0.72% | 25.68 | 2.68 |
| 03/15 | 3,695 | 3,707 | 3,625 | 3,637 | -1.3% | 4,980,500 | 7兆5770億 | +0.92% | 25.72 | 2.69 |
| 03/12 | 3,576 | 3,685 | 3,543 | 3,685 | +5.08% | 10,649,500 | 7兆6770億 | +2.28% | 26.06 | 2.72 |
| 03/11 | 3,505 | 3,527 | 3,451 | 3,507 | +0.14% | 5,242,500 | 7兆3061億 | -2.64% | 24.8 | 2.59 |
| 03/10 | 3,487 | 3,533 | 3,472 | 3,502 | +1.04% | 4,307,500 | 7兆2957億 | -2.96% | 24.76 | 2.59 |
| 03/09 | 3,490 | 3,491 | 3,404 | 3,466 | -0.89% | 4,877,000 | 7兆2207億 | -4.12% | 24.51 | 2.56 |
| 03/08 | 3,559 | 3,570 | 3,478 | 3,497 | -0.03% | 4,661,000 | 7兆2853億 | -3.45% | 24.73 | 2.58 |
| 03/05 | 3,448 | 3,503 | 3,393 | 3,498 | +1.39% | 6,847,000 | 7兆2874億 | -3.69% | 24.73 | 2.58 |
| 03/04 | 3,476 | 3,523 | 3,414 | 3,450 | -1% | 5,988,500 | 7兆1874億 | -5.38% | 24.4 | 2.55 |
| 03/03 | 3,503 | 3,529 | 3,462 | 3,485 | -2.02% | 5,634,500 | 7兆2603億 | -4.86% | 24.64 | 2.57 |
| 03/02 | 3,605 | 3,630 | 3,534 | 3,557 | -0.34% | 4,513,500 | 7兆4103億 | -3.34% | 25.15 | 2.63 |
| 03/01 | 3,550 | 3,576 | 3,470 | 3,569 | +2.85% | 4,133,000 | 7兆4353億 | -3.36% | 25.24 | 2.64 |
| 02/26 | 3,482 | 3,565 | 3,470 | 3,470 | -4.28% | 7,592,500 | 7兆2290億 | -6.29% | 24.54 | 2.56 |
| 02/25 | 3,643 | 3,657 | 3,604 | 3,625 | +1.12% | 5,276,000 | 7兆5520億 | -2.48% | 25.63 | 2.68 |
| 02/24 | 3,688 | 3,696 | 3,580 | 3,585 | -4.35% | 7,177,500 | 7兆4686億 | -3.81% | 25.35 | 2.65 |
| 02/22 | 3,742 | 3,810 | 3,740 | 3,748 | +0.64% | 3,206,500 | 7兆8082億 | +0.37% | 26.5 | 2.77 |
| 02/19 | 3,635 | 3,726 | 3,632 | 3,724 | +0.43% | 3,462,000 | 7兆7582億 | -0.32% | 26.33 | 2.75 |
| 02/18 | 3,724 | 3,749 | 3,673 | 3,708 | -1.12% | 4,475,000 | 7兆7249億 | -0.86% | 26.22 | 2.74 |
| 02/17 | 3,788 | 3,814 | 3,741 | 3,750 | -1.19% | 3,225,500 | 7兆8124億 | +0.11% | 26.52 | 2.77 |
| 02/16 | 3,773 | 3,825 | 3,728 | 3,795 | +1.25% | 5,126,500 | 7兆9061億 | +1.12% | 26.83 | 2.8 |
| 02/15 | 3,679 | 3,748 | 3,676 | 3,748 | +2.49% | 3,912,500 | 7兆8082億 | -0.16% | 26.5 | 2.77 |
| 02/12 | 3,591 | 3,664 | 3,578 | 3,657 | +2.01% | 5,930,000 | 7兆6186億 | -2.53% | 25.86 | 2.7 |
| 02/10 | 3,623 | 3,672 | 3,584 | 3,585 | -1.05% | 5,938,500 | 7兆4686億 | -4.35% | 25.35 | 2.65 |
| 02/09 | 3,620 | 3,646 | 3,592 | 3,623 | +0.22% | 5,528,000 | 7兆5478億 | -3.36% | 25.62 | 2.67 |
| 02/08 | 3,614 | 3,638 | 3,547 | 3,615 | -0.03% | 5,976,500 | 7兆5311億 | -3.52% | 25.56 | 2.67 |
| 02/05 | 3,640 | 3,643 | 3,580 | 3,616 | +0.42% | 4,935,000 | 7兆5332億 | -3.47% | 25.57 | 2.67 |
| 02/04 | 3,650 | 3,673 | 3,573 | 3,601 | -2.12% | 5,472,500 | 7兆5020億 | -3.92% | 25.46 | 2.66 |
| 02/03 | 3,709 | 3,710 | 3,635 | 3,679 | -0.03% | 4,539,500 | 7兆6645億 | -1.81% | 26.01 | 2.72 |
| 02/02 | 3,654 | 3,707 | 3,620 | 3,680 | +0.71% | 4,785,000 | 7兆6665億 | -1.63% | 26.02 | 2.72 |
| 02/01 | 3,634 | 3,682 | 3,586 | 3,654 | +0.52% | 6,180,000 | 7兆6124億 | -2.14% | 25.84 | 2.7 |
| 01/29 | 3,760 | 3,766 | 3,634 | 3,635 | -3.17% | 8,779,000 | 7兆5728億 | -2.47% | 25.7 | 2.68 |
| 01/28 | 3,686 | 3,800 | 3,665 | 3,754 | -2.39% | 22,047,500 | 7兆8207億 | +0.97% | 26.54 | 2.77 |
| 01/27 | 3,913 | 3,915 | 3,819 | 3,846 | -0.36% | 7,118,500 | 8兆124億 | +3.78% | 27.2 | 2.84 |
| 01/26 | 3,913 | 3,939 | 3,860 | 3,860 | -1.71% | 4,920,500 | 8兆415億 | +4.66% | 27.29 | 2.85 |
| 01/25 | 3,890 | 3,942 | 3,876 | 3,927 | +1.63% | 4,459,500 | 8兆1811億 | +6.97% | 27.77 | 2.9 |
| 01/22 | 3,797 | 3,891 | 3,794 | 3,864 | +0.73% | 4,499,000 | 8兆499億 | +5.86% | 27.32 | 2.85 |
| 01/21 | 3,816 | 3,856 | 3,806 | 3,836 | +0.45% | 4,371,000 | 7兆9915億 | +5.59% | 27.12 | 2.83 |
| 01/20 | 3,893 | 3,894 | 3,782 | 3,819 | -1.01% | 4,834,000 | 7兆9561億 | +5.61% | 27 | 2.82 |
| 01/19 | 3,801 | 3,860 | 3,800 | 3,858 | +2.25% | 4,920,000 | 8兆374億 | +7.17% | 27.28 | 2.85 |
| 01/18 | 3,722 | 3,786 | 3,710 | 3,773 | -0.45% | 2,982,500 | 7兆8603億 | +5.3% | 26.68 | 2.79 |
| 01/15 | 3,850 | 3,869 | 3,776 | 3,790 | -0.68% | 5,423,500 | 7兆8957億 | +6.1% | 26.8 | 2.8 |
| 01/14 | 3,864 | 3,911 | 3,791 | 3,816 | -1.57% | 6,925,500 | 7兆9499億 | +7.25% | 26.98 | 2.82 |
| 01/13 | 3,890 | 3,904 | 3,820 | 3,877 | -1.32% | 8,959,500 | 8兆770億 | +9.43% | 27.41 | 2.86 |
| 01/12 | 3,846 | 3,935 | 3,824 | 3,929 | +3.29% | 8,786,500 | 8兆1853億 | +11.3% | 27.78 | 2.9 |
| 01/08 | 3,740 | 3,806 | 3,739 | 3,804 | +2.76% | 7,505,000 | 7兆9249億 | +8.22% | 26.9 | 2.81 |
| 01/07 | 3,596 | 3,736 | 3,586 | 3,702 | +4.31% | 8,287,500 | 7兆7124億 | +5.65% | 26.18 | 2.73 |
| 01/06 | 3,640 | 3,654 | 3,543 | 3,549 | -1.74% | 5,928,500 | 7兆3936億 | +1.49% | 25.1 | 2.62 |
| 01/05 | 3,544 | 3,612 | 3,544 | 3,612 | +1.26% | 4,072,500 | 7兆5249億 | +3.44% | 25.54 | 2.67 |
| 01/04 | 3,640 | 3,643 | 3,543 | 3,567 | -1.14% | 3,689,500 | 7兆4311億 | +2.41% | 25.22 | 2.63 |
| 2020 |
| 12/30 | 3,663 | 3,667 | 3,595 | 3,608 | -1.66% | 5,068,000 | 7兆5165億 | +3.83% | 25.51 | 2.66 |
| 12/29 | 3,606 | 3,677 | 3,604 | 3,669 | +2.66% | 5,714,000 | 7兆6436億 | +5.98% | 25.94 | 2.71 |
| 12/28 | 3,558 | 3,594 | 3,554 | 3,574 | +1.13% | 3,749,500 | 7兆4457億 | +3.8% | 25.27 | 2.64 |
| 12/25 | 3,524 | 3,554 | 3,515 | 3,534 | +0.94% | 2,289,500 | 7兆3624億 | +3.3% | 24.99 | 2.61 |
| 12/24 | 3,484 | 3,527 | 3,479 | 3,501 | +1.01% | 3,287,000 | 7兆2936億 | +2.97% | 24.76 | 2.58 |
| 12/23 | 3,422 | 3,472 | 3,422 | 3,466 | +1.4% | 3,872,000 | 7兆2207億 | +2.48% | 24.51 | 2.56 |
| 12/22 | 3,413 | 3,428 | 3,396 | 3,418 | -0.61% | 3,183,500 | 7兆1207億 | +1.54% | 24.17 | 2.52 |
| 12/21 | 3,444 | 3,445 | 3,382 | 3,439 | +0.61% | 3,448,000 | 7兆1645億 | +2.6% | 24.32 | 2.54 |
| 12/18 | 3,404 | 3,423 | 3,372 | 3,418 | -0.18% | 6,264,000 | 7兆1207億 | +2.46% | 24.17 | 2.52 |
| 12/17 | 3,415 | 3,434 | 3,408 | 3,424 | +0.26% | 3,918,500 | 7兆1332億 | +3.04% | 24.21 | 2.53 |
| 12/16 | 3,433 | 3,460 | 3,395 | 3,415 | -0.5% | 4,190,500 | 7兆1145億 | +3.27% | 24.15 | 2.52 |
| 12/15 | 3,470 | 3,470 | 3,408 | 3,432 | +0.76% | 4,206,500 | 7兆1499億 | +4.25% | 24.27 | 2.53 |
| 12/14 | 3,432 | 3,468 | 3,406 | 3,406 | -0.15% | 4,114,000 | 7兆957億 | +3.97% | 24.08 | 2.51 |
| 12/11 | 3,430 | 3,455 | 3,376 | 3,411 | -1.1% | 6,534,500 | 7兆1061億 | +4.76% | 24.12 | 2.52 |
| 12/10 | 3,496 | 3,509 | 3,449 | 3,449 | -1.15% | 4,001,500 | 7兆1853億 | +6.58% | 24.39 | 2.55 |
| 12/09 | 3,447 | 3,498 | 3,433 | 3,489 | +1.72% | 5,036,500 | 7兆2686億 | +8.49% | 24.67 | 2.58 |
| 12/08 | 3,380 | 3,454 | 3,374 | 3,430 | -0.87% | 4,762,500 | 7兆1457億 | +7.52% | 24.25 | 2.53 |
| 12/07 | 3,540 | 3,541 | 3,424 | 3,460 | -2.62% | 7,350,000 | 7兆2082億 | +9.36% | 24.47 | 2.55 |
| 12/04 | 3,536 | 3,557 | 3,514 | 3,553 | +0.42% | 4,060,500 | 7兆4020億 | +13.15% | 25.12 | 2.62 |
| 12/03 | 3,539 | 3,567 | 3,515 | 3,538 | -0.2% | 6,365,000 | 7兆3707億 | +13.62% | 25.02 | 2.61 |
| 12/02 | 3,520 | 3,605 | 3,520 | 3,545 | +0.62% | 7,341,500 | 7兆3853億 | +14.76% | 25.07 | 2.62 |
| 12/01 | 3,440 | 3,583 | 3,440 | 3,523 | +2.8% | 8,159,000 | 7兆3395億 | +14.94% | 24.91 | 2.6 |
| 11/30 | 3,560 | 3,566 | 3,427 | 3,427 | +1.12% | 9,486,500 | 7兆1395億 | +12.77% | 24.23 | 2.53 |
| 11/27 | 3,359 | 3,401 | 3,351 | 3,389 | +0.59% | 6,781,500 | 7兆603億 | +12.29% | 23.96 | 2.5 |
| 11/26 | 3,294 | 3,385 | 3,291 | 3,369 | +2.65% | 7,332,000 | 7兆186億 | +12.37% | 23.82 | 2.49 |
| 11/25 | 3,183 | 3,309 | 3,181 | 3,282 | +3.11% | 8,606,000 | 6兆8374億 | +10.21% | 23.21 | 2.42 |
| 11/24 | 3,081 | 3,196 | 3,070 | 3,183 | +4.98% | 7,179,000 | 6兆6311億 | +7.5% | 22.51 | 2.35 |
| 11/20 | 3,020 | 3,040 | 3,009 | 3,032 | +0.63% | 5,038,000 | 6兆3166億 | +2.88% | 21.44 | 2.24 |
| 11/19 | 3,010 | 3,019 | 2,981 | 3,013 | -0.5% | 5,750,500 | 6兆2770億 | +2.48% | 21.31 | 2.22 |
| 11/18 | 3,067 | 3,079 | 3,026 | 3,028 | -1.3% | 5,073,500 | 6兆3082億 | +3.2% | 21.41 | 2.24 |
| 11/17 | 3,092 | 3,093 | 3,049 | 3,068 | +0.07% | 4,593,000 | 6兆3916億 | +4.85% | 21.69 | 2.27 |
| 11/16 | 3,076 | 3,087 | 3,048 | 3,066 | +0.66% | 4,766,500 | 6兆3874億 | +5.14% | 21.68 | 2.26 |
| 11/13 | 3,100 | 3,113 | 3,030 | 3,046 | -1.55% | 6,956,500 | 6兆3457億 | +4.78% | 21.54 | 2.25 |
| 11/12 | 3,052 | 3,100 | 3,031 | 3,094 | +2.04% | 6,586,500 | 6兆4457億 | +6.76% | 21.88 | 2.28 |
| 11/11 | 3,086 | 3,090 | 2,997 | 3,032 | -0.13% | 7,961,500 | 6兆3166億 | +5.1% | 21.44 | 2.24 |
| 11/10 | 3,040 | 3,103 | 3,021 | 3,036 | +0.53% | 7,245,000 | 6兆3249億 | +5.64% | 21.47 | 2.24 |
| 11/09 | 2,950 | 3,048 | 2,950 | 3,020 | +3.14% | 6,262,000 | 6兆2916億 | +5.56% | 21.35 | 2.23 |
| 11/06 | 2,944 | 2,947 | 2,901 | 2,928 | +0.69% | 5,440,000 | 6兆999億 | +2.81% | 20.7 | 2.16 |
| 11/05 | 2,948 | 2,954 | 2,905 | 2,908 | -0.95% | 6,572,500 | 6兆582億 | +2.36% | 20.56 | 2.15 |
| 11/04 | 2,900 | 2,958 | 2,875 | 2,936 | +3.45% | 7,291,500 | 6兆1166億 | +3.53% | 20.76 | 2.17 |
