株価チャート
2019/04/19～2021/03/26
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 | 10/1, 株式分割 1→5 |
| 2021 |
| 03/26 | 3,902 | 4,010 | 3,822 | 4,002 | +0.65% | 5,578,000 | 1兆9929億 | -0.45% | 46.32 | 6.62 |
| 03/19 | 3,900 | 3,996 | 3,836 | 3,976 | +1.95% | 6,845,500 | 1兆9800億 | -0.77% | 46.02 | 6.57 |
| 03/12 | 3,794 | 3,926 | 3,518 | 3,900 | +4.33% | 9,082,000 | 1兆9422億 | -2.5% | 45.14 | 6.45 |
| 03/05 | 3,650 | 3,746 | 3,514 | 3,738 | +3.95% | 6,878,000 | 1兆8615億 | -6.34% | 43.27 | 6.18 |
| 02/26 | 3,890 | 3,894 | 3,592 | 3,596 | -7.7% | 5,976,000 | 1兆7908億 | -9.85% | 41.62 | 5.95 |
| 02/19 | 3,922 | 4,068 | 3,858 | 3,896 | +0.05% | 5,264,000 | 1兆9402億 | -2.48% | 45.1 | 6.44 |
| 02/12 | 3,930 | 3,982 | 3,868 | 3,894 | +0.41% | 5,390,000 | 1兆9392億 | -2.33% | 45.07 | 6.44 |
| 02/05 | 3,900 | 3,972 | 3,806 | 3,878 | -1.37% | 6,271,000 | 1兆9312億 | -2.64% | 44.89 | 6.41 |
| 01/29 | 4,212 | 4,222 | 3,874 | 3,932 | -6.07% | 9,661,500 | 1兆9581億 | -1.18% | 45.51 | 6.5 |
| 01/22 | 4,266 | 4,322 | 4,112 | 4,186 | -2.29% | 6,136,000 | 2兆846億 | +5.44% | 48.45 | 6.92 |
| 01/15 | 4,346 | 4,490 | 4,184 | 4,284 | -1.15% | 8,359,000 | 2兆1334億 | +8.37% | 49.59 | 7.08 |
| 01/08 | 4,174 | 4,334 | 4,092 | 4,334 | +4.53% | 6,344,500 | 2兆1583億 | +10.14% | 50.17 | 7.17 |
| 2020 |
| 12/30 | 4,212 | 4,214 | 4,108 | 4,146 | -1.05% | 3,351,500 | 2兆647億 | +5.93% | 47.99 | 6.86 |
| 12/25 | 4,200 | 4,248 | 4,122 | 4,190 | -0.29% | 3,934,500 | 2兆866億 | +7.41% | 48.5 | 6.93 |
| 12/18 | 4,278 | 4,330 | 4,132 | 4,202 | -2.6% | 5,857,000 | 2兆925億 | +8.13% | 48.64 | 6.95 |
| 12/11 | 4,374 | 4,484 | 4,252 | 4,314 | -2.66% | 5,816,500 | 2兆1483億 | +11.39% | 49.94 | 7.13 |
| 12/04 | 4,684 | 4,822 | 4,392 | 4,432 | -5.38% | 18,772,500 | 2兆2071億 | +15.06% | 51.3 | 7.33 |
| 11/27 | 4,378 | 4,700 | 4,340 | 4,684 | +9.34% | 7,361,000 | 2兆3326億 | +22.49% | 54.22 | 7.75 |
| 11/20 | 4,046 | 4,294 | 4,024 | 4,284 | +5.47% | 6,224,000 | 2兆1334億 | +13.21% | 49.59 | 7.08 |
| 11/13 | 4,050 | 4,174 | 3,874 | 4,062 | +0.94% | 8,625,500 | 2兆228億 | +7.97% | 47.02 | 6.72 |
| 11/06 | 3,800 | 4,082 | 3,738 | 4,024 | +8.46% | 6,964,500 | 2兆39億 | +7.59% | 46.58 | 6.65 |
| 10/30 | 3,498 | 3,900 | 3,360 | 3,710 | +6.18% | 10,339,000 | 1兆8475億 | -0.19% | 42.94 | 6.13 |
| 10/23 | 3,646 | 3,668 | 3,452 | 3,494 | -3.75% | 4,720,500 | 1兆7400億 | -5.7% | 40.44 | 5.78 |
| 10/16 | 3,710 | 3,758 | 3,626 | 3,630 | -1.89% | 4,173,000 | 1兆8077億 | -1.81% | 42.02 | 6 |
| 10/09 | 3,712 | 3,768 | 3,652 | 3,700 | +0.54% | 4,412,500 | 1兆8426億 | +0.57% | 42.83 | 6.12 |
| 10/02 | 3,858 | 3,868 | 3,666 | 3,680 | -3.66% | 5,534,500 | 1兆8326億 | +0.66% | 42.6 | 6.08 |
| 09/25 | 3,700 | 3,822 | 3,688 | 3,820 | +4.31% | 4,693,500 | 1兆9023億 | +5.35% | 44.22 | 6.32 |
| 09/18 | 3,696 | 3,718 | 3,600 | 3,662 | -1.03% | 6,030,500 | 1兆8236億 | +2.2% | 42.39 | 6.06 |
| 09/11 | 3,710 | 3,724 | 3,608 | 3,700 | -0.8% | 4,955,500 | 1兆8426億 | +4.11% | 42.83 | 6.12 |
| 09/04 | 3,744 | 3,942 | 3,714 | 3,730 | +0.43% | 4,925,500 | 1兆8575億 | +5.91% | 43.18 | 6.17 |
| 08/28 | 3,824 | 3,912 | 3,656 | 3,714 | -1.9% | 6,288,500 | 1兆8495億 | +6.82% | 42.99 | 6.14 |
| 08/21 | 3,754 | 3,788 | 3,682 | 3,786 | +0.37% | 4,241,500 | 1兆8854億 | +9.99% | 43.82 | 6.26 |
| 08/14 | 3,680 | 3,784 | 3,566 | 3,772 | +1.95% | 5,684,000 | 1兆8784億 | +11.04% | 43.66 | 6.24 |
| 08/07 | 3,782 | 3,870 | 3,676 | 3,700 | -2.17% | 5,201,500 | 1兆8426億 | +9.99% | 42.83 | 6.12 |
| 07/31 | 3,752 | 3,924 | 3,724 | 3,782 | -1.2% | 8,198,500 | 1兆8834億 | +13.34% | 43.78 | 6.25 |
| 07/22 | 3,824 | 3,956 | 3,774 | 3,828 | +0.74% | 4,764,000 | 1兆9063億 | +15.58% | 44.31 | 6.33 |
| 07/17 | 3,860 | 3,904 | 3,728 | 3,800 | -0.47% | 5,231,000 | 1兆8924億 | +15.89% | 43.99 | 6.28 |
| 07/10 | 3,832 | 3,968 | 3,766 | 3,818 | +0.05% | 5,255,000 | 1兆9013億 | +17.4% | 44.19 | 6.31 |
| 07/03 | 3,842 | 3,872 | 3,710 | 3,816 | -1.95% | 6,475,500 | 1兆9003億 | +18.51% | 44.17 | 6.31 |
| 06/26 | 3,792 | 3,900 | 3,746 | 3,892 | +2.64% | 4,493,000 | 1兆9382億 | +21.89% | 45.05 | 6.44 |
| 06/19 | 3,714 | 3,838 | 3,654 | 3,792 | +2.05% | 6,319,500 | 1兆8884億 | +20.11% | 43.89 | 6.27 |
| 06/12 | 3,640 | 3,766 | 3,510 | 3,716 | +0.98% | 11,836,500 | 1兆8505億 | +19.03% | 43.01 | 6.14 |
| 06/05 | 3,778 | 3,870 | 3,670 | 3,680 | -1.5% | 9,595,000 | 1兆8326億 | +19.13% | 42.6 | 6.08 |
| 05/29 | 3,540 | 3,746 | 3,424 | 3,736 | +6.2% | 10,736,500 | 1兆8605億 | +22.13% | 43.25 | 6.18 |
| 05/22 | 3,452 | 3,644 | 3,430 | 3,518 | +2.21% | 6,814,500 | 1兆7519億 | +16.26% | 40.72 | 5.82 |
| 05/15 | 3,442 | 3,456 | 3,336 | 3,442 | +0.58% | 6,294,000 | 1兆7141億 | +14.62% | 39.84 | 5.69 |
| 05/08 | 3,380 | 3,518 | 3,370 | 3,422 | +4.27% | 4,768,000 | 1兆7041億 | +14.83% | 39.61 | 5.66 |
| 05/01 | 3,212 | 3,374 | 3,200 | 3,282 | +3.01% | 8,818,500 | 1兆6344億 | +11.14% | 37.99 | 5.43 |
| 04/24 | 3,032 | 3,186 | 2,984 | 3,186 | +1.66% | 7,567,500 | 1兆5866億 | +8.74% | 36.88 | 5.27 |
| 04/17 | 2,886 | 3,170 | 2,886 | 3,134 | +7.4% | 5,933,500 | 1兆5607億 | +7.92% | 36.28 | 5.18 |
| 04/10 | 2,748 | 3,008 | 2,716 | 2,918 | +6.42% | 6,478,000 | 1兆4531億 | +1.43% | 33.78 | 4.82 |
| 04/03 | 2,896 | 3,004 | 2,678 | 2,742 | -7.18% | 7,988,000 | 1兆3655億 | -4.13% | 31.74 | 4.53 |
| 03/27 | 2,738 | 2,954 | 2,482 | 2,954 | +1.79% | 14,189,500 | 1兆4710億 | +3.79% | 37.02 | 5.45 |
| 03/19 | 2,596 | 3,020 | 2,486 | 2,902 | +12.05% | 11,354,000 | 1兆4451億 | +2.65% | 36.37 | 5.35 |
| 03/13 | 2,776 | 2,846 | 2,384 | 2,590 | -8.8% | 13,516,500 | 1兆2898億 | -7.83% | 32.46 | 4.78 |
| 03/06 | 2,638 | 2,866 | 2,632 | 2,840 | +6.85% | 10,000,500 | 1兆4143億 | +1.57% | 35.59 | 5.24 |
| 02/28 | 2,800 | 2,892 | 2,644 | 2,658 | -10.08% | 6,589,000 | 1兆3236億 | -4.39% | 33.31 | 4.9 |
| 02/21 | 3,004 | 3,018 | 2,914 | 2,956 | -2.51% | 4,160,500 | 1兆4720億 | +6.68% | 37.05 | 5.45 |
| 02/14 | 3,094 | 3,128 | 2,990 | 3,032 | -3.32% | 4,941,000 | 1兆5099億 | +10.25% | 38 | 5.59 |
| 02/07 | 2,944 | 3,156 | 2,928 | 3,136 | +4.46% | 6,826,000 | 1兆5617億 | +15.21% | 39.3 | 5.79 |
| 01/31 | 3,066 | 3,134 | 2,886 | 3,002 | -4.03% | 9,495,000 | 1兆4949億 | +11.64% | 37.63 | 5.54 |
| 01/24 | 3,070 | 3,146 | 3,034 | 3,128 | +3.3% | 4,187,000 | 1兆5577億 | +17.55% | 39.2 | 5.77 |
| 01/17 | 3,178 | 3,210 | 3,008 | 3,028 | -3.51% | 5,736,500 | 1兆5079億 | +15.09% | 37.95 | 5.59 |
| 01/10 | 2,938 | 3,150 | 2,934 | 3,138 | +5.16% | 5,978,000 | 1兆5627億 | +20.51% | 39.33 | 5.79 |
| 2019 |
| 12/27 | 2,940 | 3,008 | 2,906 | 2,984 | +2.12% | 2,227,000 | 1兆4860億 | +16.06% | 37.4 | 5.51 |
| 12/20 | 2,888 | 2,960 | 2,856 | 2,922 | +0.9% | 4,726,500 | 1兆4551億 | +14.59% | 36.62 | 5.39 |
| 12/13 | 2,928 | 3,016 | 2,870 | 2,896 | -1.5% | 5,475,500 | 1兆4422億 | +14.47% | 36.3 | 5.34 |
| 12/06 | 2,916 | 2,980 | 2,874 | 2,940 | +1.17% | 3,300,500 | 1兆4641億 | +17.08% | 36.85 | 5.42 |
| 11/29 | 2,934 | 2,956 | 2,872 | 2,906 | -1.42% | 4,370,500 | 1兆4471億 | +16.19% | 36.42 | 5.36 |
| 11/22 | 2,842 | 2,952 | 2,828 | 2,948 | +3.15% | 4,150,500 | 1兆4681億 | +18.54% | 36.95 | 5.44 |
| 11/15 | 2,756 | 2,860 | 2,746 | 2,858 | +4.38% | 5,158,500 | 1兆4232億 | +15.52% | 35.82 | 5.27 |
| 11/08 | 2,738 | 2,826 | 2,696 | 2,738 | +1.18% | 6,474,000 | 1兆3635億 | +10.99% | 34.32 | 5.05 |
| 11/01 | 2,538 | 2,788 | 2,502 | 2,706 | +6.62% | 9,515,000 | 1兆3475億 | +10% | 33.92 | 4.99 |
| 10/25 | 2,470 | 2,582 | 2,404 | 2,538 | +2.75% | 3,882,000 | 1兆2639億 | +3.59% | 31.81 | 4.68 |
| 10/18 | 2,500 | 2,530 | 2,458 | 2,470 | -0.32% | 5,011,500 | 1兆2300億 | +0.78% | 30.96 | 4.56 |
| 10/11 | 2,400 | 2,552 | 2,390 | 2,478 | +2.82% | 5,777,500 | 1兆2340億 | +1.27% | 31.06 | 4.57 |
| 10/04 | 2,444 | 2,498 | 2,372 | 2,410 | -2.59% | 5,729,500 | 1兆2001億 | -1.39% | 30.21 | 4.45 |
| 09/27 | 2,500 | 2,526 | 2,436 | 2,474 | -0.16% | 4,429,500 | 1兆2320億 | +1.39% | 31.01 | 4.56 |
| 09/20 | 2,270 | 2,514 | 2,246 | 2,478 | +10.23% | 7,807,000 | 1兆2340億 | +1.93% | 31.06 | 4.57 |
| 09/13 | 2,448 | 2,460 | 2,170 | 2,248 | -7.87% | 9,022,000 | 1兆1195億 | -7.11% | 28.18 | 4.15 |
| 09/06 | 2,410 | 2,466 | 2,402 | 2,440 | +0.41% | 3,643,500 | 1兆2151億 | +0.87% | 30.58 | 4.5 |
| 08/30 | 2,350 | 2,464 | 2,348 | 2,430 | +0.83% | 5,795,000 | 1兆2101億 | +0.91% | 30.46 | 4.48 |
| 08/23 | 2,368 | 2,418 | 2,350 | 2,410 | +2.73% | 5,369,000 | 1兆2001億 | +0.58% | 30.21 | 4.45 |
| 08/16 | 2,266 | 2,348 | 2,250 | 2,346 | +1.73% | 4,322,000 | 1兆1683億 | -1.59% | 29.4 | 4.33 |
| 08/09 | 2,294 | 2,356 | 2,220 | 2,306 | -0.17% | 7,913,500 | 1兆1483億 | -2.82% | 28.9 | 4.25 |
| 08/02 | 2,378 | 2,388 | 2,270 | 2,310 | -2.28% | 5,753,500 | 1兆1503億 | -2.2% | 28.95 | 4.26 |
| 07/26 | 2,346 | 2,398 | 2,282 | 2,364 | +0.6% | 7,840,000 | 1兆1772億 | +0.6% | 29.63 | 4.36 |
| 07/19 | 2,330 | 2,386 | 2,298 | 2,350 | +1.12% | 6,708,500 | 1兆1703億 | +0.95% | 29.45 | 4.34 |
| 07/12 | 2,450 | 2,468 | 2,324 | 2,324 | -5.07% | 6,821,000 | 1兆1573億 | +0.74% | 29.13 | 4.29 |
| 07/05 | 2,446 | 2,528 | 2,420 | 2,448 | +0.33% | 7,007,500 | 1兆2191億 | +7.13% | 30.68 | 4.52 |
| 06/28 | 2,508 | 2,584 | 2,422 | 2,440 | +0.83% | 8,185,000 | 1兆2151億 | +8.2% | 30.58 | 4.5 |
| 06/21 | 2,642 | 2,654 | 2,400 | 2,420 | -9.84% | 8,853,500 | 1兆2051億 | +8.76% | 30.33 | 4.47 |
| 06/14 | 2,560 | 2,688 | 2,548 | 2,684 | +5.42% | 5,710,500 | 1兆3366億 | +21.89% | 33.64 | 4.95 |
| 06/07 | 2,592 | 2,624 | 2,490 | 2,546 | -3.05% | 6,879,000 | 1兆2679億 | +17.33% | 31.91 | 4.7 |
| 05/31 | 2,700 | 2,744 | 2,524 | 2,626 | -2.74% | 7,370,500 | 1兆3077億 | +22.31% | 32.91 | 4.85 |
| 05/24 | 2,544 | 2,706 | 2,528 | 2,700 | +5.63% | 4,681,000 | 1兆3446億 | +27.48% | 33.84 | 4.98 |
| 05/17 | 2,446 | 2,588 | 2,364 | 2,556 | +4.5% | 6,549,500 | 1兆2728億 | +22.53% | 32.04 | 4.72 |
| 05/10 | 2,554 | 2,566 | 2,424 | 2,446 | -4.9% | 7,795,000 | 1兆2181億 | +18.62% | 30.66 | 4.51 |
| 04/26 | 2,378 | 2,620 | 2,376 | 2,572 | +8.16% | 9,038,500 | 1兆2808億 | +25.59% | 32.24 | 4.75 |
| 04/19 | 2,392 | 2,418 | 2,334 | 2,378 | -0.34% | 7,107,000 | 1兆1842億 | +17.84% | 29.8 | 4.39 |
