株価チャート
2020/12/29~2021/05/28
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 |
05/28 | 3,804 | 3,812 | 3,746 | 3,764 | -1.21% | 6,267,300 | 5兆9390億 | +1.35% | 25.6 | 1.04 |
05/27 | 3,749 | 3,810 | 3,744 | 3,810 | +1.38% | 10,351,700 | 6兆116億 | +2.67% | 25.91 | 1.05 |
05/26 | 3,740 | 3,766 | 3,717 | 3,758 | +0.4% | 4,502,200 | 5兆9295億 | +1.38% | 25.56 | 1.03 |
05/25 | 3,774 | 3,774 | 3,730 | 3,743 | -0.51% | 3,828,100 | 5兆9058億 | +1.03% | 25.46 | 1.03 |
05/24 | 3,777 | 3,806 | 3,753 | 3,762 | -1.39% | 4,146,400 | 5兆9358億 | +1.57% | 25.59 | 1.04 |
05/21 | 3,751 | 3,832 | 3,733 | 3,815 | +1.44% | 6,975,900 | 6兆194億 | +3.05% | 25.95 | 1.05 |
05/20 | 3,768 | 3,797 | 3,746 | 3,761 | -0.19% | 3,999,800 | 5兆9342億 | +1.68% | 25.58 | 1.04 |
05/19 | 3,770 | 3,798 | 3,744 | 3,768 | -0.26% | 4,397,700 | 5兆9453億 | +1.87% | 25.63 | 1.04 |
05/18 | 3,756 | 3,791 | 3,733 | 3,778 | +0.27% | 4,260,000 | 5兆9611億 | +2.22% | 25.7 | 1.04 |
05/17 | 3,790 | 3,808 | 3,760 | 3,768 | +0.75% | 5,106,900 | 5兆9453億 | +1.89% | 25.63 | 1.04 |
05/14 | 3,699 | 3,747 | 3,699 | 3,740 | +1.69% | 4,518,700 | 5兆9011億 | +1% | 25.44 | 1.03 |
05/13 | 3,650 | 3,725 | 3,635 | 3,678 | -0.33% | 5,749,800 | 5兆8033億 | -1% | 25.02 | 1.01 |
05/12 | 3,680 | 3,703 | 3,653 | 3,690 | -0.86% | 6,881,200 | 5兆8222億 | -1.05% | 25.1 | 1.02 |
05/11 | 3,760 | 3,785 | 3,700 | 3,722 | -0.21% | 5,888,100 | 5兆8727億 | -0.61% | 25.32 | 1.02 |
05/10 | 3,744 | 3,772 | 3,714 | 3,730 | +1.5% | 4,643,000 | 5兆8853億 | -0.69% | 25.37 | 1.03 |
05/07 | 3,650 | 3,698 | 3,646 | 3,675 | +0.68% | 4,805,700 | 5兆7985億 | -2.49% | 25 | 1.01 |
05/06 | 3,654 | 3,682 | 3,631 | 3,650 | +0.41% | 5,870,400 | 5兆7591億 | -3.67% | 24.83 | 1.01 |
04/30 | 3,627 | 3,646 | 3,598 | 3,635 | +0.58% | 5,882,700 | 5兆7354億 | -4.62% | 24.72 | 1 |
04/28 | 3,635 | 3,638 | 3,610 | 3,614 | -0.8% | 4,782,500 | 5兆7023億 | -5.69% | 24.58 | 1 |
04/27 | 3,713 | 3,719 | 3,642 | 3,643 | -0.55% | 6,606,500 | 5兆7481億 | -5.5% | 24.78 | 1 |
04/26 | 3,681 | 3,686 | 3,646 | 3,663 | -0.54% | 3,481,200 | 5兆7796億 | -5.59% | 24.92 | 1.01 |
04/23 | 3,707 | 3,708 | 3,670 | 3,683 | -0.67% | 3,848,000 | 5兆8112億 | -5.69% | 25.05 | 1.01 |
04/22 | 3,650 | 3,708 | 3,643 | 3,708 | +2.83% | 7,278,300 | 5兆8506億 | -5.62% | 25.22 | 1.02 |
04/21 | 3,654 | 3,659 | 3,603 | 3,606 | -1.85% | 7,552,300 | 5兆6897億 | -8.73% | 24.53 | 0.99 |
04/20 | 3,678 | 3,679 | 3,636 | 3,674 | -0.86% | 5,933,000 | 5兆7970億 | -7.62% | 24.99 | 1.01 |
04/19 | 3,705 | 3,719 | 3,694 | 3,706 | +0.05% | 4,761,300 | 5兆8475億 | -7.26% | 25.21 | 1.02 |
04/16 | 3,738 | 3,738 | 3,699 | 3,704 | -0.3% | 4,483,900 | 5兆8443億 | -7.68% | 25.19 | 1.02 |
04/15 | 3,710 | 3,729 | 3,698 | 3,715 | +0.38% | 3,577,800 | 5兆8617億 | -7.68% | 25.27 | 1.02 |
04/14 | 3,731 | 3,735 | 3,698 | 3,701 | -0.4% | 5,484,000 | 5兆8396億 | -8.3% | 25.17 | 1.02 |
04/13 | 3,756 | 3,768 | 3,716 | 3,716 | -1.01% | 6,712,800 | 5兆8632億 | -8.2% | 25.28 | 1.02 |
04/12 | 3,762 | 3,777 | 3,744 | 3,754 | +0.11% | 4,182,300 | 5兆9232億 | -7.47% | 25.53 | 1.03 |
04/09 | 3,753 | 3,790 | 3,725 | 3,750 | +1.13% | 7,572,400 | 5兆9169億 | -7.7% | 25.51 | 1.03 |
04/08 | 3,757 | 3,777 | 3,706 | 3,708 | -3.08% | 9,450,500 | 5兆8506億 | -8.74% | 25.22 | 1.02 |
04/07 | 3,870 | 3,871 | 3,780 | 3,826 | -1.75% | 9,785,900 | 6兆368億 | -5.9% | 26.02 | 1.05 |
04/06 | 4,019 | 4,022 | 3,872 | 3,894 | -3.23% | 8,471,300 | 6兆1441億 | -4.21% | 26.49 | 1.07 |
04/05 | 3,979 | 4,038 | 3,962 | 4,024 | -0.42% | 4,936,400 | 6兆3492億 | -0.79% | 27.37 | 1.11 |
04/02 | 4,100 | 4,115 | 4,012 | 4,041 | -1.08% | 3,673,000 | 6兆3760億 | +0.02% | 27.49 | 1.11 |
04/01 | 4,048 | 4,086 | 4,034 | 4,085 | +2.51% | 6,217,300 | 6兆4395億 | +1.59% | 27.76 | 1.12 |
03/31 | 4,035 | 4,035 | 3,976 | 3,985 | -2.16% | 7,486,100 | 6兆2819億 | -0.42% | 16.57 | 1.2 |
03/30 | 4,026 | 4,082 | 4,012 | 4,073 | -2.14% | 6,807,300 | 6兆4206億 | +2.16% | 16.93 | 1.23 |
03/29 | 4,202 | 4,209 | 4,134 | 4,162 | -1% | 9,417,600 | 6兆5609億 | +4.78% | 17.3 | 1.26 |
03/26 | 4,199 | 4,217 | 4,168 | 4,204 | +0.84% | 6,778,700 | 6兆6271億 | +6.35% | 17.48 | 1.27 |
03/25 | 4,224 | 4,226 | 4,162 | 4,169 | -0.22% | 6,023,500 | 6兆5719億 | +5.95% | 17.33 | 1.26 |
03/24 | 4,200 | 4,233 | 4,107 | 4,178 | -1.95% | 8,847,900 | 6兆5861億 | +6.69% | 17.37 | 1.26 |
03/23 | 4,340 | 4,357 | 4,241 | 4,261 | -1.05% | 6,352,200 | 6兆7169億 | +9.34% | 17.72 | 1.29 |
03/22 | 4,311 | 4,365 | 4,294 | 4,306 | +0.75% | 7,031,700 | 6兆7879億 | +11.09% | 17.9 | 1.3 |
03/19 | 4,240 | 4,322 | 4,231 | 4,274 | +0.35% | 9,684,600 | 6兆7374億 | +10.98% | 17.77 | 1.29 |
03/18 | 4,255 | 4,283 | 4,236 | 4,259 | +0.09% | 7,195,300 | 6兆7138億 | +11.23% | 17.71 | 1.29 |
03/17 | 4,178 | 4,258 | 4,160 | 4,255 | +2.53% | 8,652,000 | 6兆7075億 | +11.8% | 17.69 | 1.29 |
03/16 | 4,109 | 4,175 | 4,102 | 4,150 | +1.17% | 7,929,300 | 6兆5420億 | +9.76% | 17.25 | 1.25 |
03/15 | 4,020 | 4,103 | 4,012 | 4,102 | +2.19% | 7,402,200 | 6兆4663億 | +9.04% | 17.06 | 1.24 |
03/12 | 4,020 | 4,033 | 3,987 | 4,014 | +0.25% | 6,924,000 | 6兆3276億 | +7.18% | 16.69 | 1.21 |
03/11 | 4,001 | 4,018 | 3,981 | 4,004 | +0.18% | 6,398,300 | 6兆3118億 | +7.32% | 16.65 | 1.21 |
03/10 | 3,949 | 4,026 | 3,941 | 3,997 | +1.22% | 7,745,500 | 6兆3008億 | +7.5% | 16.62 | 1.21 |
03/09 | 3,935 | 3,955 | 3,912 | 3,949 | +1.13% | 7,811,800 | 6兆2251億 | +6.53% | 16.42 | 1.19 |
03/08 | 3,847 | 3,944 | 3,845 | 3,905 | +3.91% | 12,137,000 | 6兆1557億 | +5.63% | 16.24 | 1.18 |
03/05 | 3,787 | 3,793 | 3,724 | 3,758 | -0.58% | 7,116,200 | 5兆9240億 | +1.87% | 15.63 | 1.14 |
03/04 | 3,793 | 3,832 | 3,736 | 3,780 | -0.34% | 8,048,300 | 5兆9587億 | +2.44% | 15.72 | 1.14 |
03/03 | 3,710 | 3,817 | 3,700 | 3,793 | +3.18% | 10,215,200 | 5兆9792億 | +2.79% | 15.77 | 1.15 |
03/02 | 3,637 | 3,696 | 3,629 | 3,676 | +1.74% | 6,350,300 | 5兆7948億 | -0.3% | 15.28 | 1.11 |
03/01 | 3,610 | 3,622 | 3,597 | 3,613 | +0.87% | 4,736,600 | 5兆6954億 | -1.9% | 15.02 | 1.09 |
02/26 | 3,608 | 3,623 | 3,582 | 3,582 | -0.78% | 8,502,700 | 5兆6466億 | -2.72% | 14.89 | 1.08 |
02/25 | 3,638 | 3,638 | 3,610 | 3,610 | +0.14% | 6,378,800 | 5兆6907億 | -1.98% | 15.01 | 1.09 |
02/24 | 3,645 | 3,650 | 3,605 | 3,605 | -2.22% | 9,012,400 | 5兆6828億 | -2.09% | 14.99 | 1.09 |
02/22 | 3,730 | 3,737 | 3,687 | 3,687 | -0.27% | 4,311,800 | 5兆8121億 | +0.14% | 15.33 | 1.11 |
02/19 | 3,700 | 3,713 | 3,667 | 3,697 | -1.15% | 6,261,500 | 5兆8279億 | +0.49% | 15.37 | 1.12 |
02/18 | 3,748 | 3,781 | 3,731 | 3,740 | +0.73% | 5,862,400 | 5兆8956億 | +1.66% | 15.55 | 1.13 |
02/17 | 3,719 | 3,733 | 3,700 | 3,713 | +0.19% | 3,985,400 | 5兆8531億 | +0.92% | 15.44 | 1.12 |
02/16 | 3,726 | 3,737 | 3,700 | 3,706 | -0.24% | 4,884,300 | 5兆8420億 | +0.62% | 15.41 | 1.12 |
02/15 | 3,710 | 3,729 | 3,692 | 3,715 | +0.73% | 4,740,100 | 5兆8562億 | +0.87% | 15.45 | 1.12 |
02/12 | 3,711 | 3,713 | 3,670 | 3,688 | -0.73% | 5,523,900 | 5兆8137億 | +0.19% | 15.33 | 1.11 |
02/10 | 3,710 | 3,724 | 3,685 | 3,715 | +0.57% | 4,163,400 | 5兆8562億 | +0.95% | 15.45 | 1.12 |
02/09 | 3,648 | 3,712 | 3,645 | 3,694 | +1.37% | 7,266,800 | 5兆8231億 | +0.44% | 15.36 | 1.12 |
02/08 | 3,641 | 3,669 | 3,605 | 3,644 | -0.76% | 8,456,900 | 5兆7443億 | -0.95% | 15.15 | 1.1 |
02/05 | 3,688 | 3,689 | 3,641 | 3,672 | +0.33% | 6,359,300 | 5兆7884億 | -0.3% | 15.27 | 1.11 |
02/04 | 3,647 | 3,697 | 3,628 | 3,660 | -0.08% | 5,337,700 | 5兆7695億 | -0.76% | 15.22 | 1.11 |
02/03 | 3,680 | 3,689 | 3,656 | 3,663 | -0.49% | 6,188,200 | 5兆7743億 | -0.73% | 15.23 | 1.11 |
02/02 | 3,765 | 3,767 | 3,675 | 3,681 | -1.13% | 5,405,500 | 5兆8026億 | -0.32% | 15.3 | 1.11 |
02/01 | 3,717 | 3,738 | 3,702 | 3,723 | +0.68% | 4,126,700 | 5兆8688億 | +0.76% | 15.48 | 1.13 |
01/29 | 3,719 | 3,747 | 3,693 | 3,698 | -0.56% | 5,275,000 | 5兆8294億 | +0.03% | 15.38 | 1.12 |
01/28 | 3,653 | 3,730 | 3,653 | 3,719 | -1.27% | 7,380,900 | 5兆8625億 | +0.51% | 15.46 | 1.12 |
01/27 | 3,798 | 3,800 | 3,724 | 3,767 | -0.4% | 4,873,100 | 5兆9382億 | +1.65% | 15.66 | 1.14 |
01/26 | 3,788 | 3,813 | 3,767 | 3,782 | +1.83% | 6,866,700 | 5兆9618億 | +1.94% | 15.72 | 1.14 |
01/25 | 3,680 | 3,735 | 3,668 | 3,714 | +3.54% | 10,046,800 | 5兆8547億 | +0.03% | 15.44 | 1.12 |
01/22 | 3,588 | 3,599 | 3,572 | 3,587 | -0.11% | 5,503,400 | 5兆6545億 | -3.5% | 14.91 | 1.08 |
01/21 | 3,600 | 3,605 | 3,588 | 3,591 | -0.11% | 6,094,600 | 5兆6608億 | -3.65% | 14.93 | 1.09 |
01/20 | 3,617 | 3,617 | 3,586 | 3,595 | -0.14% | 4,655,400 | 5兆6671億 | -3.85% | 14.95 | 1.09 |
01/19 | 3,600 | 3,614 | 3,585 | 3,600 | -0.25% | 5,032,800 | 5兆6749億 | -4% | 14.97 | 1.09 |
01/18 | 3,610 | 3,627 | 3,598 | 3,609 | +0.22% | 4,802,100 | 5兆6891億 | -4.04% | 15.01 | 1.09 |
01/15 | 3,674 | 3,675 | 3,601 | 3,601 | -2.41% | 10,194,500 | 5兆6765億 | -4.53% | 14.97 | 1.09 |
01/14 | 3,704 | 3,718 | 3,681 | 3,690 | -1.49% | 6,639,200 | 5兆8168億 | -2.43% | 15.34 | 1.12 |
01/13 | 3,781 | 3,783 | 3,726 | 3,746 | -1.81% | 6,342,200 | 5兆9051億 | -1.16% | 15.58 | 1.13 |
01/12 | 3,782 | 3,879 | 3,782 | 3,815 | +3.25% | 9,683,700 | 6兆139億 | +0.5% | 15.86 | 1.15 |
01/08 | 3,686 | 3,703 | 3,671 | 3,695 | +0.38% | 6,291,200 | 5兆8247億 | -2.69% | 15.36 | 1.12 |
01/07 | 3,707 | 3,708 | 3,671 | 3,681 | +0.9% | 6,247,900 | 5兆8026億 | -3.21% | 15.3 | 1.11 |
01/06 | 3,665 | 3,708 | 3,647 | 3,648 | -0.46% | 4,985,800 | 5兆7506億 | -4.13% | 15.17 | 1.1 |
01/05 | 3,720 | 3,720 | 3,659 | 3,665 | -1.48% | 4,100,500 | 5兆7774億 | -3.76% | 15.24 | 1.11 |
01/04 | 3,770 | 3,774 | 3,685 | 3,720 | -0.93% | 3,223,800 | 5兆8641億 | -2.39% | 15.47 | 1.12 |
2020 |
12/30 | 3,780 | 3,781 | 3,715 | 3,755 | -1.16% | 4,319,800 | 5兆9193億 | -1.44% | 15.61 | 1.13 |
12/29 | 3,752 | 3,804 | 3,726 | 3,799 | +2.79% | 5,512,200 | 5兆9886億 | -0.21% | 15.8 | 1.15 |