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 | 2,867 | 2,926 | 2,867 | 2,890 | -0.93% | 1,523,100 | 1兆5269億 | +0.21% | 18.91 | 2.25 |
| 03/30 | 2,968 | 2,968 | 2,898 | 2,917 | -1.75% | 1,168,600 | 1兆5411億 | +0.97% | 19.08 | 2.27 |
| 03/29 | 2,937 | 2,976 | 2,905 | 2,969 | +0.99% | 2,015,600 | 1兆5686億 | +2.56% | 19.42 | 2.31 |
| 03/26 | 2,935 | 2,950 | 2,895 | 2,940 | +1.73% | 1,413,200 | 1兆5533億 | +1.41% | 19.23 | 2.29 |
| 03/25 | 2,882 | 2,901 | 2,856 | 2,890 | +1.01% | 976,800 | 1兆5269億 | -0.52% | 18.91 | 2.25 |
| 03/24 | 2,897 | 2,923 | 2,854 | 2,861 | -1.04% | 1,105,900 | 1兆5115億 | -1.75% | 18.72 | 2.23 |
| 03/23 | 2,926 | 2,937 | 2,891 | 2,891 | -1.6% | 1,016,900 | 1兆5274億 | -1.09% | 18.91 | 2.25 |
| 03/22 | 2,968 | 2,983 | 2,926 | 2,938 | -1.87% | 1,201,700 | 1兆5522億 | +0.17% | 19.22 | 2.29 |
| 03/19 | 2,945 | 2,997 | 2,935 | 2,994 | +1.56% | 1,712,800 | 1兆5818億 | +1.8% | 19.59 | 2.33 |
| 03/18 | 2,929 | 2,965 | 2,918 | 2,948 | +0.72% | 1,453,300 | 1兆5575億 | +0.03% | 19.29 | 2.29 |
| 03/17 | 2,876 | 2,929 | 2,864 | 2,927 | +0.9% | 915,500 | 1兆5464億 | -0.95% | 19.15 | 2.28 |
| 03/16 | 2,925 | 2,927 | 2,877 | 2,901 | +0.62% | 989,000 | 1兆5327億 | -2.13% | 18.98 | 2.26 |
| 03/15 | 2,851 | 2,883 | 2,836 | 2,883 | +1.41% | 1,008,900 | 1兆5232億 | -3.06% | 18.86 | 2.24 |
| 03/12 | 2,838 | 2,848 | 2,819 | 2,843 | +0.14% | 1,280,800 | 1兆5020億 | -4.66% | 18.6 | 2.21 |
| 03/11 | 2,842 | 2,854 | 2,832 | 2,839 | +0.07% | 976,300 | 1兆4999億 | -5.18% | 18.57 | 2.21 |
| 03/10 | 2,839 | 2,853 | 2,813 | 2,837 | -0.07% | 1,258,400 | 1兆4989億 | -5.62% | 18.56 | 2.21 |
| 03/09 | 2,838 | 2,843 | 2,787 | 2,839 | +1.43% | 1,315,600 | 1兆4999億 | -5.96% | 18.57 | 2.21 |
| 03/08 | 2,800 | 2,840 | 2,784 | 2,799 | +1.12% | 999,000 | 1兆4788億 | -7.65% | 18.31 | 2.18 |
| 03/05 | 2,770 | 2,775 | 2,734 | 2,768 | -1.07% | 1,341,400 | 1兆4624億 | -9.01% | 18.11 | 2.15 |
| 03/04 | 2,809 | 2,832 | 2,773 | 2,798 | -1.24% | 985,100 | 1兆4782億 | -8.56% | 18.3 | 2.18 |
| 03/03 | 2,850 | 2,854 | 2,811 | 2,833 | -0.77% | 1,095,900 | 1兆4967億 | -7.9% | 18.53 | 2.2 |
| 03/02 | 2,896 | 2,896 | 2,826 | 2,855 | -1.42% | 1,194,100 | 1兆5084億 | -7.52% | 18.68 | 2.22 |
| 03/01 | 2,864 | 2,899 | 2,859 | 2,896 | +1.12% | 838,800 | 1兆5300億 | -6.43% | 18.95 | 2.25 |
| 02/26 | 2,950 | 2,954 | 2,864 | 2,864 | -3.83% | 1,694,200 | 1兆5131億 | -7.7% | 18.74 | 2.23 |
| 02/25 | 3,048 | 3,048 | 2,978 | 2,978 | -1.39% | 1,136,300 | 1兆5734億 | -4.34% | 19.48 | 2.32 |
| 02/24 | 3,058 | 3,080 | 3,017 | 3,020 | -1.15% | 1,266,400 | 1兆5955億 | -3.11% | 19.76 | 2.35 |
| 02/22 | 3,098 | 3,112 | 3,045 | 3,055 | -0.59% | 689,200 | 1兆6140億 | -2.08% | 19.99 | 2.38 |
| 02/19 | 3,075 | 3,093 | 3,048 | 3,073 | -0.55% | 725,800 | 1兆6235億 | -1.54% | 20.1 | 2.39 |
| 02/18 | 3,080 | 3,110 | 3,074 | 3,090 | +0.32% | 1,026,100 | 1兆6325億 | -1.06% | 20.22 | 2.4 |
| 02/17 | 3,129 | 3,129 | 3,080 | 3,080 | -1.57% | 756,400 | 1兆6272億 | -1.38% | 20.15 | 2.4 |
| 02/16 | 3,140 | 3,149 | 3,121 | 3,129 | -0.54% | 563,500 | 1兆6531億 | +0.1% | 20.47 | 2.43 |
| 02/15 | 3,150 | 3,163 | 3,119 | 3,146 | +0.8% | 524,900 | 1兆6621億 | +0.67% | 20.58 | 2.45 |
| 02/12 | 3,185 | 3,185 | 3,118 | 3,121 | -0.83% | 673,000 | 1兆6489億 | -0.06% | 20.42 | 2.43 |
| 02/10 | 3,159 | 3,174 | 3,120 | 3,147 | +0.03% | 605,000 | 1兆6626億 | +0.8% | 20.59 | 2.45 |
| 02/09 | 3,153 | 3,156 | 3,129 | 3,146 | -0.32% | 928,100 | 1兆6621億 | +0.87% | 20.58 | 2.45 |
| 02/08 | 3,130 | 3,157 | 3,102 | 3,156 | +0.06% | 1,483,700 | 1兆6674億 | +1.25% | 20.65 | 2.46 |
| 02/05 | 3,133 | 3,178 | 3,115 | 3,154 | +2.07% | 1,278,400 | 1兆6663億 | +1.25% | 20.63 | 2.45 |
| 02/04 | 3,100 | 3,130 | 3,088 | 3,090 | -1.72% | 983,600 | 1兆6325億 | -0.93% | 20.22 | 2.4 |
| 02/03 | 3,132 | 3,147 | 3,108 | 3,144 | 0% | 1,208,400 | 1兆6611億 | +0.64% | 20.57 | 2.45 |
| 02/02 | 3,199 | 3,243 | 3,129 | 3,144 | -0.47% | 1,348,800 | 1兆6611億 | +0.61% | 20.57 | 2.45 |
| 02/01 | 3,122 | 3,177 | 3,077 | 3,159 | +1.09% | 1,026,200 | 1兆6690億 | +0.96% | 20.67 | 2.46 |
| 01/29 | 3,126 | 3,163 | 3,096 | 3,125 | +1.46% | 2,382,900 | 1兆6510億 | -0.26% | 20.44 | 2.43 |
| 01/28 | 3,083 | 3,160 | 3,027 | 3,080 | -4.44% | 3,980,800 | 1兆6272億 | -1.75% | 20.15 | 2.4 |
| 01/27 | 3,264 | 3,275 | 3,213 | 3,223 | +0.69% | 1,510,200 | 1兆7028億 | +2.68% | 21.09 | 2.51 |
| 01/26 | 3,168 | 3,236 | 3,151 | 3,201 | +2.99% | 1,785,600 | 1兆6912億 | +2.04% | 20.94 | 2.49 |
| 01/25 | 3,094 | 3,110 | 3,077 | 3,108 | +1.73% | 859,700 | 1兆6420億 | -0.83% | 20.33 | 2.42 |
| 01/22 | 3,043 | 3,081 | 3,039 | 3,055 | -1.29% | 1,033,600 | 1兆6140億 | -2.55% | 19.99 | 2.38 |
| 01/21 | 3,131 | 3,148 | 3,084 | 3,095 | -0.39% | 1,002,600 | 1兆6352億 | -1.43% | 20.25 | 2.41 |
| 01/20 | 3,091 | 3,111 | 3,065 | 3,107 | +0.88% | 675,700 | 1兆6415億 | -1.18% | 20.33 | 2.42 |
| 01/19 | 3,088 | 3,093 | 3,071 | 3,080 | -0.52% | 470,900 | 1兆6272億 | -2.13% | 20.15 | 2.4 |
| 01/18 | 3,081 | 3,122 | 3,074 | 3,096 | +0.68% | 724,100 | 1兆6357億 | -1.78% | 20.25 | 2.41 |
| 01/15 | 3,094 | 3,102 | 3,066 | 3,075 | -1.25% | 812,200 | 1兆6246億 | -2.5% | 20.12 | 2.39 |
| 01/14 | 3,112 | 3,136 | 3,089 | 3,114 | +0.26% | 956,800 | 1兆6452億 | -1.36% | 20.37 | 2.42 |
| 01/13 | 3,095 | 3,110 | 3,058 | 3,106 | -0.99% | 1,052,500 | 1兆6410億 | -1.71% | 20.32 | 2.42 |
| 01/12 | 3,124 | 3,139 | 3,091 | 3,137 | +0.32% | 1,032,400 | 1兆6574億 | -0.92% | 20.52 | 2.44 |
| 01/08 | 3,048 | 3,128 | 3,046 | 3,127 | +1.07% | 1,154,900 | 1兆6521億 | -1.39% | 20.46 | 2.43 |
| 01/07 | 3,120 | 3,132 | 3,087 | 3,094 | -0.1% | 1,344,900 | 1兆6346億 | -2.55% | 20.24 | 2.41 |
| 01/06 | 3,063 | 3,113 | 3,047 | 3,097 | +1.18% | 986,800 | 1兆6362億 | -2.7% | 20.26 | 2.41 |
| 01/05 | 3,115 | 3,115 | 3,048 | 3,061 | -1.16% | 887,000 | 1兆6172億 | -4.07% | 20.03 | 2.38 |
| 01/04 | 3,104 | 3,123 | 3,042 | 3,097 | -0.35% | 1,383,600 | 1兆6362億 | -3.25% | 20.26 | 2.41 |
| 2020 |
| 12/30 | 3,206 | 3,246 | 3,091 | 3,108 | -4.75% | 2,060,100 | 1兆6420億 | -3.15% | 20.33 | 2.42 |
| 12/29 | 3,231 | 3,263 | 3,214 | 3,263 | +1.75% | 650,300 | 1兆7239億 | +1.49% | 21.35 | 2.54 |
| 12/28 | 3,180 | 3,246 | 3,164 | 3,207 | +1.14% | 800,200 | 1兆6943億 | -0.22% | 20.98 | 2.5 |
| 12/25 | 3,218 | 3,221 | 3,153 | 3,171 | -2.04% | 558,100 | 1兆6753億 | -1.31% | 20.74 | 2.47 |
| 12/24 | 3,205 | 3,239 | 3,204 | 3,237 | -0.55% | 676,800 | 1兆7102億 | +0.75% | 21.18 | 2.52 |
| 12/23 | 3,210 | 3,264 | 3,203 | 3,255 | +2.36% | 1,084,700 | 1兆7197億 | +1.43% | 21.29 | 2.53 |
| 12/22 | 3,155 | 3,189 | 3,152 | 3,180 | -0.19% | 587,100 | 1兆6801億 | -0.72% | 20.8 | 2.47 |
| 12/21 | 3,167 | 3,198 | 3,145 | 3,186 | +0.66% | 625,700 | 1兆6832億 | -0.5% | 20.84 | 2.48 |
| 12/18 | 3,123 | 3,167 | 3,109 | 3,165 | +1.38% | 1,325,100 | 1兆6722億 | -1.12% | 20.71 | 2.46 |
| 12/17 | 3,149 | 3,155 | 3,122 | 3,122 | -0.54% | 921,200 | 1兆6494億 | -2.56% | 20.42 | 2.43 |
| 12/16 | 3,209 | 3,215 | 3,134 | 3,139 | -1.38% | 527,900 | 1兆6584億 | -2.18% | 20.54 | 2.44 |
| 12/15 | 3,231 | 3,240 | 3,180 | 3,183 | -0.25% | 509,700 | 1兆6817億 | -0.93% | 20.82 | 2.48 |
| 12/14 | 3,188 | 3,234 | 3,181 | 3,191 | +0.47% | 679,200 | 1兆6859億 | -0.72% | 20.88 | 2.48 |
| 12/11 | 3,213 | 3,225 | 3,150 | 3,176 | -1.15% | 976,600 | 1兆6780億 | -1.21% | 20.78 | 2.47 |
| 12/10 | 3,121 | 3,214 | 3,118 | 3,213 | +2.29% | 959,100 | 1兆6975億 | -0.16% | 21.02 | 2.5 |
| 12/09 | 3,166 | 3,174 | 3,127 | 3,141 | -0.38% | 797,200 | 1兆6595億 | -2.24% | 20.55 | 2.44 |
| 12/08 | 3,180 | 3,193 | 3,152 | 3,153 | -0.94% | 632,500 | 1兆6658億 | -1.75% | 20.63 | 2.45 |
| 12/07 | 3,264 | 3,279 | 3,168 | 3,183 | -2.36% | 957,800 | 1兆6817億 | -0.59% | 20.82 | 2.48 |
| 12/04 | 3,260 | 3,287 | 3,236 | 3,260 | +0.09% | 825,800 | 1兆7223億 | +1.81% | 21.33 | 2.54 |
| 12/03 | 3,225 | 3,284 | 3,181 | 3,257 | +0.4% | 1,388,600 | 1兆7208億 | +1.78% | 21.31 | 2.53 |
| 12/02 | 3,293 | 3,314 | 3,236 | 3,244 | -1.46% | 1,898,900 | 1兆7139億 | +1.47% | 21.22 | 2.52 |
| 12/01 | 3,322 | 3,329 | 3,252 | 3,292 | -0.33% | 1,032,800 | 1兆7392億 | +3.07% | 21.54 | 2.56 |
| 11/30 | 3,339 | 3,358 | 3,245 | 3,303 | +0.18% | 3,820,600 | 1兆7451億 | +3.54% | 21.61 | 2.57 |
| 11/27 | 3,292 | 3,310 | 3,270 | 3,297 | +0.15% | 1,559,400 | 1兆7419億 | +3.52% | 21.57 | 2.57 |
| 11/26 | 3,280 | 3,294 | 3,259 | 3,292 | +0.95% | 793,500 | 1兆7392億 | +3.33% | 21.54 | 2.56 |
| 11/25 | 3,266 | 3,296 | 3,250 | 3,261 | +0.37% | 1,075,600 | 1兆7229億 | +2.32% | 21.33 | 2.54 |
| 11/24 | 3,222 | 3,270 | 3,218 | 3,249 | +2.46% | 1,232,900 | 1兆7165億 | +1.88% | 21.26 | 2.53 |
| 11/20 | 3,200 | 3,208 | 3,147 | 3,171 | -0.09% | 982,800 | 1兆6753億 | -0.53% | 20.74 | 2.47 |
| 11/19 | 3,127 | 3,175 | 3,081 | 3,174 | +1.54% | 1,070,700 | 1兆6769億 | -0.53% | 20.76 | 2.47 |
| 11/18 | 3,113 | 3,145 | 3,101 | 3,126 | +0.19% | 973,700 | 1兆6515億 | -2.25% | 20.45 | 2.43 |
| 11/17 | 3,127 | 3,142 | 3,077 | 3,120 | -1.3% | 1,153,300 | 1兆6484億 | -2.65% | 20.41 | 2.43 |
| 11/16 | 3,186 | 3,202 | 3,149 | 3,161 | +0.29% | 1,163,700 | 1兆6700億 | -1.65% | 20.68 | 2.46 |
| 11/13 | 3,206 | 3,209 | 3,118 | 3,152 | -2.57% | 848,700 | 1兆6653億 | -2.11% | 20.62 | 2.45 |
| 11/12 | 3,284 | 3,291 | 3,217 | 3,235 | -0.68% | 826,200 | 1兆7091億 | +0.31% | 21.16 | 2.52 |
| 11/11 | 3,300 | 3,322 | 3,235 | 3,257 | +0.93% | 1,356,300 | 1兆7208億 | +1.02% | 21.31 | 2.53 |
| 11/10 | 3,265 | 3,270 | 3,207 | 3,227 | +0.19% | 1,585,600 | 1兆7049億 | +0.09% | 21.11 | 2.51 |
| 11/09 | 3,227 | 3,241 | 3,199 | 3,221 | +0.31% | 963,000 | 1兆7017億 | -0.06% | 21.07 | 2.51 |
| 11/06 | 3,215 | 3,232 | 3,194 | 3,211 | -0.99% | 1,007,600 | 1兆6965億 | -0.31% | 21.01 | 2.5 |
| 11/05 | 3,115 | 3,258 | 3,111 | 3,243 | +4.55% | 1,495,200 | 1兆7134億 | +0.56% | 21.22 | 2.52 |
| 11/04 | 3,048 | 3,108 | 3,001 | 3,102 | +2.34% | 1,239,500 | 1兆6389億 | -3.93% | 20.29 | 2.41 |
