株価チャート
2013/01/31～2021/04/30
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 |
| 04/30 | 4,060 | 4,286 | 3,746 | 4,226 | +4.45% | 21,788,500 | 2兆1045億 | +28.41% | 42.73 | 6.33 |
| 03/31 | 3,650 | 4,146 | 3,514 | 4,046 | +12.51% | 28,834,000 | 2兆149億 | +26% | 46.83 | 6.69 |
| 02/26 | 3,900 | 4,068 | 3,592 | 3,596 | -8.55% | 20,107,500 | 1兆7908億 | +14.7% | 41.62 | 5.95 |
| 01/29 | 4,174 | 4,490 | 3,874 | 3,932 | -5.16% | 27,612,500 | 1兆9581億 | +27.95% | 45.51 | 6.5 |
| 2020 |
| 12/30 | 4,692 | 4,728 | 4,108 | 4,146 | -11.67% | 22,396,500 | 2兆647億 | +38.94% | 47.99 | 6.86 |
| 11/30 | 3,800 | 4,822 | 3,738 | 4,694 | +26.52% | 31,917,500 | 2兆3376億 | +62.09% | 54.33 | 7.76 |
| 10/30 | 3,754 | 3,900 | 3,360 | 3,710 | +0.6% | 22,991,500 | 1兆8475億 | +32.93% | 42.94 | 6.13 |
| 09/30 | 3,786 | 3,942 | 3,600 | 3,688 | -1.86% | 20,288,000 | 1兆8366億 | +35.19% | 42.69 | 6.1 |
| 08/31 | 3,782 | 3,912 | 3,566 | 3,758 | -0.63% | 18,953,000 | 1兆8714億 | +41.07% | 43.5 | 6.21 |
| 07/31 | 3,802 | 3,968 | 3,710 | 3,782 | +0.21% | 22,883,500 | 1兆8834億 | +45.97% | 43.78 | 6.25 |
| 06/30 | 3,778 | 3,900 | 3,510 | 3,774 | +1.02% | 30,081,000 | 1兆8794億 | +50.18% | 43.69 | 6.24 |
| 05/29 | 3,234 | 3,746 | 3,232 | 3,736 | +15.17% | 26,607,500 | 1兆8605億 | +53.3% | 43.25 | 6.18 |
| 04/30 | 2,772 | 3,374 | 2,678 | 3,244 | +14.55% | 27,246,000 | 1兆6155億 | +37.4% | 37.55 | 5.36 |
| 03/31 | 2,638 | 3,020 | 2,384 | 2,832 | +6.55% | 44,751,500 | 1兆4103億 | +23.02% | 35.49 | 5.23 |
| 02/28 | 2,944 | 3,156 | 2,644 | 2,658 | -11.46% | 19,883,000 | 1兆3236億 | +17.61% | 33.31 | 4.9 |
| 01/31 | 2,938 | 3,210 | 2,886 | 3,002 | +1.69% | 22,757,500 | 1兆4949億 | +35.1% | 37.63 | 5.54 |
| 2019 |
| 12/30 | 2,916 | 3,016 | 2,856 | 2,952 | +1.58% | 14,331,000 | 1兆4700億 | +36.16% | 37 | 5.45 |
| 11/29 | 2,702 | 2,956 | 2,666 | 2,906 | +6.45% | 17,769,000 | 1兆4471億 | +37.59% | 36.42 | 5.36 |
| 10/31 | 2,482 | 2,788 | 2,372 | 2,730 | +10.8% | 23,325,500 | 1兆3595億 | +32.78% | 34.22 | 5.04 |
| 09/30 | 2,410 | 2,526 | 2,170 | 2,464 | +1.4% | 23,381,000 | 1兆2270億 | +23.02% | 30.88 | 4.55 |
| 08/30 | 2,308 | 2,464 | 2,220 | 2,430 | +4.11% | 21,646,500 | 1兆2101億 | +23.98% | 30.46 | 4.48 |
| 07/31 | 2,446 | 2,528 | 2,278 | 2,334 | -4.34% | 27,699,500 | 1兆1623億 | +21.69% | 29.25 | 4.31 |
| 06/28 | 2,592 | 2,688 | 2,400 | 2,440 | -7.08% | 25,522,000 | 1兆2151億 | +29.79% | 30.58 | 4.5 |
| 05/31 | 2,554 | 2,744 | 2,364 | 2,626 | +2.1% | 24,362,500 | 1兆3077億 | +43.26% | 32.91 | 4.85 |
| 04/26 | 2,278 | 2,620 | 2,248 | 2,572 | +15.23% | 26,348,000 | 1兆2808億 | +44.74% | 32.24 | 4.75 |
| 03/29 | 2,122 | 2,264 | 2,122 | 2,232 | +4.99% | 19,231,000 | 1兆1115億 | +30.07% | 30.47 | 4.49 |
| 02/28 | 2,020 | 2,150 | 1,994 | 2,126 | +3.4% | 20,462,000 | 1兆587億 | +27.38% | 29.02 | 4.28 |
| 01/31 | 1,640 | 2,066 | 1,632 | 2,056 | +21.08% | 27,582,500 | 1兆238億 | +26.37% | 28.07 | 4.14 |
| 2018 |
| 12/28 | 1,992 | 2,030 | 1,606 | 1,698 | -13.46% | 24,947,500 | 8456億400万 | +7.06% | 23.18 | 3.42 |
| 11/30 | 2,086 | 2,146 | 1,832 | 1,962 | -4.57% | 35,448,000 | 9770億7600万 | +25.93% | 26.78 | 3.95 |
| 10/31 | 2,152 | 2,180 | 1,744 | 2,056 | -4.37% | 40,102,500 | 1兆238億 | +35% | 28.07 | 4.14 |
| 09/28 | 2,084 | 2,218 | 2,056 | 2,150 | +2.97% | 24,774,500 | 1兆707億 | +44.88% | 29.35 | 4.33 |
| 08/31 | 1,946 | 2,102 | 1,866 | 2,088 | +8.98% | 19,982,000 | 1兆398億 | +45% | 28.5 | 4.2 |
| 07/31 | 1,834 | 2,128 | 1,772 | 1,916 | +4.47% | 22,499,000 | 9541億6800万 | +36.37% | 26.16 | 3.86 |
| 06/29 | 1,880 | 1,978 | 1,810 | 1,834 | -2.65% | 20,823,500 | 9133億3200万 | +33.58% | 25.04 | 3.69 |
| 05/31 | 1,820 | 1,916 | 1,800 | 1,884 | +2.73% | 17,329,500 | 9382億3200万 | +39.76% | 25.72 | 3.79 |
| 04/27 | 1,772 | 1,858 | 1,742 | 1,834 | +3.62% | 22,743,500 | 9133億3200万 | +39.04% | 25.04 | 3.69 |
| 03/30 | 1,768 | 1,904 | 1,704 | 1,770 | -1.01% | 23,553,500 | 8814億6000万 | +36.89% | 29.64 | 3.94 |
| 02/28 | 1,710 | 1,804 | 1,602 | 1,788 | +5.3% | 18,388,500 | 8904億2400万 | +41.12% | 29.94 | 3.98 |
| 01/31 | 1,692 | 1,848 | 1,646 | 1,698 | +2.54% | 21,054,000 | 8456億400万 | +36.39% | 28.43 | 3.78 |
| 2017 |
| 12/29 | 1,580 | 1,718 | 1,532 | 1,656 | +6.29% | 16,988,500 | 8246億8800万 | +34.74% | 28.04 | 3.73 |
| 11/30 | 1,514 | 1,570 | 1,450 | 1,558 | +4.28% | 19,684,000 | 7758億8400万 | +28.23% | 26.38 | 3.51 |
| 10/31 | 1,418 | 1,510 | 1,346 | 1,494 | +5.51% | 19,987,500 | 7440億1200万 | +24.09% | 25.3 | 3.37 |
| 09/29 | 1,388 | 1,424 | 1,324 | 1,416 | +2.76% | 15,228,500 | 7051億6800万 | +19.19% | 23.97 | 3.19 |
| 08/31 | 1,378 | 1,412 | 1,340 | 1,378 | 0% | 18,917,000 | 6862億4400万 | +17.38% | 23.33 | 3.1 |
| 07/31 | 1,396 | 1,438 | 1,328 | 1,378 | -0.14% | 24,266,500 | 6862億4400万 | +18.18% | 23.33 | 3.1 |
| 06/30 | 1,300 | 1,436 | 1,232 | 1,380 | +7.31% | 26,100,500 | 6872億4000万 | +19.48% | 23.37 | 3.11 |
| 05/31 | 1,208 | 1,328 | 1,208 | 1,286 | +6.81% | 22,097,500 | 6404億2800万 | +12.71% | 21.77 | 2.9 |
| 04/28 | 1,062 | 1,226 | 1,042 | 1,204 | +13.58% | 26,421,500 | 5995億9200万 | +6.64% | 20.39 | 2.71 |
| 03/31 | 1,048 | 1,096 | 1,038 | 1,060 | +1.34% | 21,395,500 | 5278億8000万 | -5.53% | 20.18 | 2.66 |
| 02/28 | 1,074 | 1,100 | 1,032 | 1,046 | -3.51% | 20,567,500 | 5209億800万 | -6.19% | 19.92 | 2.62 |
| 01/31 | 1,032 | 1,090 | 990 | 1,084 | +6.07% | 19,263,000 | 5398億3200万 | -1.9% | 20.64 | 2.72 |
| 2016 |
| 12/30 | 1,016 | 1,046 | 963 | 1,022 | +1.59% | 23,619,500 | 5089億5600万 | -6.5% | 19.46 | 2.56 |
| 11/30 | 1,058 | 1,084 | 971 | 1,006 | -7.88% | 25,337,000 | 5009億8800万 | -7.11% | 19.15 | 2.52 |
| 10/31 | 1,082 | 1,118 | 1,036 | 1,092 | +2.06% | 16,172,500 | 5438億1600万 | +1.68% | 20.79 | 2.74 |
| 09/30 | 1,056 | 1,098 | 1,004 | 1,070 | +0.94% | 18,203,000 | 5328億6000万 | +0.85% | 20.37 | 2.68 |
| 08/31 | 1,160 | 1,192 | 1,052 | 1,060 | -12.11% | 15,639,500 | 5278億8000万 | +1.24% | 20.18 | 2.66 |
| 07/29 | 1,134 | 1,226 | 1,110 | 1,206 | +7.49% | 21,704,500 | 6005億8800万 | +16.63% | 22.96 | 3.02 |
| 06/30 | 1,196 | 1,208 | 1,018 | 1,122 | -6.97% | 23,516,500 | 5587億5600万 | +10.87% | 21.36 | 2.81 |
| 05/31 | 1,102 | 1,210 | 1,102 | 1,206 | +3.79% | 23,471,500 | 6005億8800万 | +21.45% | 22.96 | 3.02 |
| 04/28 | 1,180 | 1,238 | 1,092 | 1,162 | -2.35% | 27,710,000 | 5786億7600万 | +19.79% | 22.12 | 2.91 |
| 03/31 | 1,122 | 1,258 | 1,114 | 1,190 | +6.06% | 25,132,500 | 5926億2000万 | +25.4% | 22.86 | 3.3 |
| 02/29 | 1,244 | 1,278 | 975 | 1,122 | -9.08% | 31,950,500 | 5587億5600万 | +21.04% | 21.55 | 3.11 |
| 01/29 | 1,276 | 1,316 | 1,124 | 1,234 | -4.19% | 32,115,000 | 6145億3200万 | +35.9% | 23.7 | 3.42 |
| 2015 |
| 12/30 | 1,330 | 1,380 | 1,232 | 1,288 | -1.68% | 48,915,000 | 6414億2400万 | +45.87% | 24.78 | 3.57 |
| 11/30 | 1,280 | 1,318 | 1,178 | 1,310 | +2.02% | 62,185,000 | 6523億8000万 | +53.04% | 25.2 | 3.64 |
| 10/30 | 1,060 | 1,300 | 1,046 | 1,284 | +17.8% | 40,170,000 | 6394億3200万 | +55.07% | 24.7 | 3.56 |
| 09/30 | 1,080 | 1,130 | 955 | 1,090 | +0.74% | 35,393,500 | 5428億2000万 | +35.91% | 20.97 | 3.03 |
| 08/31 | 1,180 | 1,272 | 1,002 | 1,082 | -8.15% | 25,611,500 | 5388億3600万 | +38.36% | 20.82 | 3 |
| 07/31 | 1,096 | 1,228 | 1,066 | 1,178 | +7.88% | 33,178,500 | 5866億4400万 | +55% | 22.66 | 3.27 |
| 06/30 | 1,022 | 1,094 | 986 | 1,092 | +7.27% | 27,989,000 | 5438億1600万 | +48.77% | 21.09 | 3.04 |
| 05/29 | 1,004 | 1,042 | 983 | 1,018 | +1.39% | 26,680,500 | 5069億6400万 | +43.38% | 19.66 | 2.84 |
| 04/30 | 1,012 | 1,196 | 951 | 1,004 | -1.57% | 58,588,500 | 4999億9200万 | +45.51% | 19.39 | 2.8 |
| 03/31 | 890 | 1,040 | 887 | 1,020 | +14.74% | 25,972,500 | 5079億6000万 | +52.92% | 24.36 | 3.04 |
| 02/27 | 787 | 889 | 787 | 889 | +11.82% | 18,605,000 | 4427億2200万 | +38.47% | 21.23 | 2.65 |
| 01/30 | 789 | 801 | 740 | 795 | +1.02% | 22,780,000 | 3959億1000万 | +27.81% | 18.99 | 2.37 |
| 2014 |
| 12/30 | 754 | 800 | 716 | 787 | +3.96% | 19,074,500 | 3919億2600万 | +30.3% | 18.79 | 2.34 |
| 11/28 | 796 | 799 | 754 | 757 | -3.2% | 16,677,000 | 3769億8600万 | +28.96% | 18.08 | 2.25 |
| 10/31 | 785 | 798 | 691 | 782 | -0.26% | 18,395,000 | 3894億3600万 | +37.19% | 18.68 | 2.33 |
| 09/30 | 709 | 800 | 709 | 784 | +9.96% | 14,848,500 | 3904億3200万 | +42.03% | 18.72 | 2.33 |
| 08/29 | 728 | 744 | 696 | 713 | -2.86% | 13,271,000 | 3550億7400万 | +33.52% | 17.03 | 2.12 |
| 07/31 | 668 | 735 | 656 | 734 | +9.88% | 16,060,000 | 3655億3200万 | +41.7% | 17.53 | 2.19 |
| 06/30 | 649 | 682 | 624 | 668 | +3.25% | 18,173,000 | 3326億6400万 | +33.33% | 15.95 | 1.99 |
| 05/30 | 624 | 655 | 584 | 647 | +5.55% | 13,205,000 | 3222億600万 | +33.13% | 15.45 | 1.93 |
| 04/30 | 652 | 658 | 579 | 613 | -5.98% | 20,502,500 | 3052億7400万 | +29.32% | 14.64 | 1.83 |
| 03/31 | 642 | 673 | 598 | 652 | +1.72% | 19,893,000 | 3246億9600万 | +40.82% | 17.25 | 2.18 |
| 02/28 | 630 | 681 | 602 | 641 | +0.79% | 18,494,000 | 3192億1800万 | +42.76% | 16.95 | 2.14 |
| 01/31 | 621 | 665 | 591 | 636 | +2.42% | 24,013,000 | 3167億2800万 | +45.87% | 16.82 | 2.12 |
| 2013 |
| 12/30 | 603 | 622 | 580 | 621 | +3.33% | 17,731,500 | 3092億5800万 | +47.16% | 16.43 | 2.07 |
| 11/29 | 612 | 624 | 589 | 601 | -2.44% | 19,375,500 | 2992億9800万 | +47.3% | 15.9 | 2.01 |
| 10/31 | 623 | 637 | 595 | 616 | -2.69% | 24,572,500 | 3067億6800万 | +55.56% | 16.29 | 2.06 |
| 10/01 | 株式分割 1→10 |
| 09/30 | 578 | 635 | 568 | 633 | +9.63% | 21,987,500 | 3152億3400万 | +64.84% | 16.74 | 2.11 |
| 08/30 | 553 | 608 | 550 | 577 | +4.94% | 26,282,000 | 2875億4520万 | +56.05% | 16.96 | 2.14 |
| 07/31 | 520 | 597 | 515 | 550 | +6.01% | 29,642,000 | 2739億9960万 | +53.26% | 16.16 | 2.04 |
| 06/28 | 490 | 521 | 454 | 519 | +4.38% | 24,196,000 | 2584億6200万 | +48.71% | 15.25 | 1.92 |
| 05/31 | 513 | 533 | 485 | 497 | -3.23% | 34,227,000 | 2476億560万 | +46.24% | 14.61 | 1.84 |
| 04/30 | 433 | 534 | 409 | 514 | +18.33% | 28,073,000 | 2558億7240万 | +54.76% | 15.09 | 1.91 |
| 03/29 | 397 | 440 | 391 | 434 | +10.54% | 26,637,500 | 2162億3160万 | +34.01% | 15.21 | 1.79 |
| 02/28 | 399 | 416 | 381 | 393 | +0.36% | 17,891,000 | 1956億1440万 | +22.75% | 13.76 | 1.62 |
| 01/31 | 357 | 396 | 346 | 391 | +13.45% | 22,226,000 | 1949億1720万 | +23.47% | 13.71 | 1.61 |
