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 | 832 | 843 | 826 | 830 | -2.01% | 6,309,600 | 1兆2502億 | +1.34% | - | 0.95 |
03/30 | 838 | 850 | 827 | 847 | -0.35% | 7,438,100 | 1兆2758億 | +3.93% | - | 0.97 |
03/29 | 877 | 882 | 840 | 850 | -1.73% | 9,465,300 | 1兆2803億 | +4.81% | - | 0.98 |
03/26 | 882 | 886 | 864 | 865 | -0.12% | 6,215,500 | 1兆3029億 | +7.32% | - | 0.99 |
03/25 | 867 | 880 | 864 | 866 | +2.12% | 4,824,700 | 1兆3044億 | +8.11% | - | 1 |
03/24 | 860 | 863 | 844 | 848 | -2.53% | 5,743,800 | 1兆2773億 | +6.53% | - | 0.97 |
03/23 | 889 | 895 | 868 | 870 | -1.14% | 6,860,900 | 1兆3104億 | +9.99% | - | 1 |
03/22 | 873 | 884 | 863 | 880 | +0.8% | 7,518,600 | 1兆3255億 | +11.96% | - | 1.01 |
03/19 | 851 | 879 | 847 | 873 | +3.07% | 11,960,700 | 1兆3149億 | +11.92% | - | 1 |
03/18 | 845 | 857 | 841 | 847 | +2.54% | 9,995,400 | 1兆2758億 | +9.29% | - | 0.97 |
03/17 | 826 | 833 | 823 | 826 | -0.6% | 5,800,500 | 1兆2441億 | +7.13% | - | 0.95 |
03/16 | 841 | 844 | 826 | 831 | -1.42% | 6,946,700 | 1兆2517億 | +8.34% | - | 0.96 |
03/15 | 832 | 845 | 832 | 843 | +2.31% | 9,072,000 | 1兆2698億 | +10.34% | - | 0.97 |
03/12 | 815 | 827 | 812 | 824 | +1.1% | 7,428,000 | 1兆2411億 | +8.28% | - | 0.95 |
03/11 | 819 | 833 | 814 | 815 | +0.37% | 7,311,400 | 1兆2276億 | +7.66% | - | 0.94 |
03/10 | 810 | 817 | 792 | 812 | -2.17% | 10,517,400 | 1兆2231億 | +7.69% | - | 0.93 |
03/09 | 815 | 830 | 806 | 830 | +4.27% | 13,824,100 | 1兆2502億 | +10.52% | - | 0.95 |
03/08 | 799 | 810 | 791 | 796 | +1.27% | 12,565,700 | 1兆1990億 | +6.7% | - | 0.91 |
03/05 | 770 | 786 | 760 | 786 | +2.48% | 9,485,200 | 1兆1839億 | +5.65% | - | 0.9 |
03/04 | 760 | 782 | 755 | 767 | +1.05% | 10,421,500 | 1兆1553億 | +3.37% | - | 0.88 |
03/03 | 748 | 759 | 736 | 759 | +2.29% | 8,563,000 | 1兆1432億 | +2.43% | - | 0.87 |
03/02 | 751 | 757 | 740 | 742 | -0.27% | 6,544,700 | 1兆1176億 | +0.27% | - | 0.85 |
03/01 | 749 | 751 | 735 | 744 | +0.54% | 4,961,100 | 1兆1206億 | +0.68% | - | 0.86 |
02/26 | 763 | 764 | 738 | 740 | -4.27% | 12,231,700 | 1兆1146億 | +0.41% | - | 0.85 |
02/25 | 766 | 778 | 760 | 773 | +2.79% | 9,140,700 | 1兆1643億 | +5.17% | - | 0.89 |
02/24 | 734 | 760 | 732 | 752 | +2.73% | 9,271,600 | 1兆1327億 | +3.16% | - | 0.86 |
02/22 | 740 | 744 | 731 | 732 | +0.55% | 4,256,500 | 1兆1026億 | +0.97% | - | 0.84 |
02/19 | 729 | 736 | 728 | 728 | -0.82% | 3,529,600 | 1兆965億 | +0.69% | - | 0.84 |
02/18 | 740 | 746 | 730 | 734 | -0.68% | 4,740,500 | 1兆1056億 | +1.94% | - | 0.84 |
02/17 | 738 | 746 | 735 | 739 | +1.37% | 5,692,100 | 1兆1131億 | +3.07% | - | 0.85 |
02/16 | 742 | 746 | 726 | 729 | -1.75% | 5,813,700 | 1兆980億 | +2.24% | - | 0.84 |
02/15 | 737 | 744 | 734 | 742 | +1.09% | 3,354,800 | 1兆1176億 | +4.65% | - | 0.85 |
02/12 | 745 | 746 | 726 | 734 | -1.74% | 5,213,500 | 1兆1056億 | +4.11% | - | 0.84 |
02/10 | 732 | 751 | 730 | 747 | +0.95% | 5,889,500 | 1兆1251億 | +6.71% | - | 0.86 |
02/09 | 747 | 757 | 737 | 740 | -0.94% | 7,629,500 | 1兆1146億 | +6.47% | - | 0.85 |
02/08 | 752 | 763 | 744 | 747 | -0.13% | 6,579,500 | 1兆1251億 | +8.1% | - | 0.86 |
02/05 | 748 | 753 | 734 | 748 | -0.8% | 7,704,800 | 1兆1267億 | +9.04% | - | 0.86 |
02/04 | 747 | 767 | 742 | 754 | +0.94% | 8,568,500 | 1兆1357億 | +10.72% | - | 0.87 |
02/03 | 745 | 757 | 736 | 747 | +1.22% | 10,360,500 | 1兆1251億 | +10.67% | - | 0.86 |
02/02 | 729 | 738 | 722 | 738 | +1.65% | 5,832,700 | 1兆1116億 | +10.15% | - | 0.85 |
02/01 | 707 | 730 | 706 | 726 | +1.68% | 5,336,600 | 1兆935億 | +9.17% | - | 0.83 |
01/29 | 726 | 732 | 714 | 714 | -2.59% | 9,623,300 | 1兆754億 | +8.18% | - | 0.82 |
01/28 | 717 | 735 | 715 | 733 | -0.41% | 6,648,100 | 1兆1041億 | +11.57% | - | 0.84 |
01/27 | 735 | 742 | 730 | 736 | 0% | 5,359,800 | 1兆1086億 | +12.71% | - | 0.85 |
01/26 | 746 | 746 | 732 | 736 | -1.34% | 8,774,400 | 1兆1086億 | +13.41% | - | 0.85 |
01/25 | 740 | 757 | 736 | 746 | +3.61% | 13,637,200 | 1兆1236億 | +15.66% | - | 0.86 |
01/22 | 700 | 733 | 693 | 720 | +2.56% | 11,898,200 | 1兆845億 | +12.15% | - | 0.83 |
01/21 | 683 | 707 | 682 | 702 | +4.93% | 14,988,500 | 1兆574億 | +9.86% | - | 0.81 |
01/20 | 650 | 670 | 648 | 669 | +3.88% | 8,325,400 | 1兆77億 | +5.02% | - | 0.77 |
01/19 | 644 | 655 | 637 | 644 | -0.92% | 7,112,900 | 9700億4954万 | +1.26% | - | 0.74 |
01/18 | 657 | 661 | 647 | 650 | -2.26% | 5,201,300 | 9790億8726万 | +2.2% | - | 0.75 |
01/15 | 665 | 671 | 662 | 665 | +0.3% | 5,262,800 | 1兆16億 | +4.72% | - | 0.76 |
01/14 | 657 | 670 | 649 | 663 | +1.22% | 9,204,100 | 9986億6901万 | +4.57% | - | 0.76 |
01/13 | 646 | 656 | 634 | 655 | +2.99% | 9,685,700 | 9866億1871万 | +3.48% | - | 0.75 |
01/12 | 638 | 638 | 631 | 636 | -0.31% | 4,636,500 | 9579億9923万 | +0.63% | - | 0.73 |
01/08 | 632 | 638 | 628 | 638 | +0.63% | 5,307,100 | 9610億1181万 | +1.11% | - | 0.73 |
01/07 | 637 | 644 | 632 | 634 | +1.77% | 6,313,600 | 9549億8665万 | +0.79% | - | 0.73 |
01/06 | 621 | 624 | 616 | 623 | +0.81% | 3,384,000 | 9384億1749万 | -0.64% | - | 0.72 |
01/05 | 615 | 621 | 614 | 618 | -0.48% | 3,499,700 | 9308億8605万 | -1.28% | - | 0.71 |
01/04 | 631 | 631 | 615 | 621 | -0.48% | 3,930,900 | 9354億491万 | -0.64% | - | 0.71 |
2020 |
12/30 | 628 | 630 | 621 | 624 | -1.58% | 4,685,500 | 9399億2377万 | 0% | - | 0.72 |
12/29 | 624 | 636 | 622 | 634 | +3.26% | 7,023,000 | 9549億8665万 | +1.77% | - | 0.73 |
12/28 | 615 | 617 | 609 | 614 | -0.65% | 3,953,600 | 9248億6089万 | -1.29% | - | 0.71 |
12/25 | 613 | 618 | 613 | 618 | +1.15% | 3,033,400 | 9308億8605万 | -0.48% | - | 0.71 |
12/24 | 614 | 619 | 608 | 611 | +0.99% | 3,554,000 | 9203億4203万 | -1.45% | - | 0.7 |
12/23 | 620 | 622 | 602 | 605 | -3.2% | 6,491,600 | 9113億430万 | -2.26% | - | 0.7 |
12/22 | 630 | 637 | 623 | 625 | -2.19% | 5,734,300 | 9414億3006万 | +0.97% | - | 0.72 |
12/21 | 641 | 646 | 630 | 639 | -0.47% | 5,554,100 | 9625億1810万 | +3.57% | - | 0.73 |
12/18 | 634 | 643 | 631 | 642 | +0.78% | 6,021,000 | 9670億3696万 | +4.39% | - | 0.74 |
12/17 | 644 | 646 | 636 | 637 | -2.45% | 4,811,300 | 9595億552万 | +3.92% | - | 0.73 |
12/16 | 668 | 668 | 651 | 653 | -0.31% | 3,982,800 | 9836億613万 | +6.87% | - | 0.75 |
12/15 | 652 | 660 | 647 | 655 | +0.15% | 4,640,700 | 9866億1871万 | +7.55% | - | 0.75 |
12/14 | 650 | 665 | 649 | 654 | +1.55% | 7,287,400 | 9851億1242万 | +8.1% | - | 0.75 |
12/11 | 644 | 650 | 636 | 644 | +0.63% | 5,471,700 | 9700億4954万 | +6.98% | - | 0.74 |
12/10 | 645 | 648 | 638 | 640 | +0.63% | 5,884,000 | 9640億2438万 | +7.02% | - | 0.74 |
12/09 | 626 | 636 | 624 | 636 | +1.92% | 4,564,800 | 9579億9923万 | +6.71% | - | 0.73 |
12/08 | 635 | 636 | 623 | 624 | -3.26% | 6,543,900 | 9399億2377万 | +4.87% | - | 0.72 |
12/07 | 640 | 648 | 634 | 645 | +1.42% | 7,877,600 | 9715億5582万 | +8.77% | - | 0.74 |
12/04 | 598 | 638 | 598 | 636 | +6.35% | 14,805,200 | 9579億9923万 | +7.61% | - | 0.73 |
12/03 | 595 | 602 | 594 | 598 | -0.66% | 6,003,000 | 9007億6028万 | +1.53% | - | 0.69 |
12/02 | 592 | 607 | 589 | 602 | +2.56% | 8,364,200 | 9067億8544万 | +2.03% | - | 0.69 |
12/01 | 581 | 587 | 579 | 587 | +1.56% | 3,801,700 | 8841億9111万 | -0.68% | - | 0.67 |
11/30 | 596 | 596 | 575 | 578 | -3.18% | 12,516,400 | 8706億3452万 | -2.36% | - | 0.66 |
11/27 | 603 | 603 | 595 | 597 | -0.83% | 5,226,200 | 8992億5399万 | +0.67% | - | 0.69 |
11/26 | 605 | 607 | 598 | 602 | -0.99% | 4,485,600 | 9067億8544万 | +1.35% | - | 0.69 |
11/25 | 611 | 625 | 606 | 608 | +1.84% | 8,859,500 | 9158億2316万 | +2.36% | - | 0.7 |
11/24 | 600 | 604 | 596 | 597 | +2.05% | 6,857,900 | 8992億5399万 | +0.51% | - | 0.69 |
11/20 | 587 | 590 | 582 | 585 | -1.18% | 4,777,900 | 8811億7854万 | -1.68% | - | 0.67 |
11/19 | 591 | 595 | 587 | 592 | -0.34% | 5,672,900 | 8917億2255万 | -0.67% | - | 0.68 |
11/18 | 593 | 598 | 589 | 594 | -0.34% | 3,321,600 | 8947億3513万 | -0.5% | - | 0.68 |
11/17 | 597 | 599 | 589 | 596 | +0.34% | 6,394,900 | 8977億4771万 | -0.5% | - | 0.69 |
11/16 | 587 | 599 | 586 | 594 | +2.95% | 8,037,400 | 8947億3513万 | -0.83% | - | 0.68 |
11/13 | 583 | 586 | 571 | 577 | -1.54% | 6,520,600 | 8691億2823万 | -3.83% | - | 0.66 |
11/12 | 599 | 603 | 582 | 586 | -2.17% | 6,736,600 | 8826億8483万 | -2.66% | - | 0.67 |
11/11 | 597 | 603 | 590 | 599 | +1.87% | 7,672,800 | 9022億6657万 | -0.83% | - | 0.69 |
11/10 | 594 | 597 | 579 | 588 | +3.7% | 8,995,400 | 8856億9740万 | -2.81% | - | 0.68 |
11/09 | 573 | 578 | 565 | 567 | -0.18% | 6,516,000 | 8540億6535万 | -6.44% | - | 0.65 |
11/06 | 571 | 577 | 559 | 568 | +1.25% | 7,245,200 | 8555億7164万 | -6.43% | - | 0.65 |
11/05 | 581 | 581 | 543 | 561 | -4.59% | 15,696,700 | 8450億2762万 | -7.73% | - | 0.64 |
11/04 | 610 | 614 | 586 | 588 | -1.67% | 10,630,200 | 8856億9740万 | -3.76% | - | 0.68 |