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 |
|---|
| 2024 | 10/1, 株式分割 1→5 |
| 2021 |
| 03/31 | 3,952 | 4,080 | 3,940 | 4,046 | +1.35% | 1,042,000 | 2兆149億 | +5.75% | 46.83 | 6.69 |
| 03/30 | 4,112 | 4,122 | 3,992 | 3,992 | -3.25% | 1,139,000 | 1兆9880億 | +4.78% | 46.21 | 6.6 |
| 03/29 | 4,058 | 4,146 | 4,040 | 4,126 | +3.1% | 1,733,000 | 2兆547億 | +8.41% | 47.76 | 6.82 |
| 03/26 | 3,904 | 4,010 | 3,890 | 4,002 | +2.14% | 1,178,000 | 1兆9929億 | +5.43% | 46.32 | 6.62 |
| 03/25 | 3,846 | 3,924 | 3,824 | 3,918 | +1.24% | 923,500 | 1兆9511億 | +3.3% | 45.35 | 6.48 |
| 03/24 | 3,876 | 3,896 | 3,822 | 3,870 | -0.15% | 838,000 | 1兆9272億 | +2.03% | 44.8 | 6.4 |
| 03/23 | 3,960 | 3,974 | 3,874 | 3,876 | -1.47% | 684,500 | 1兆9302億 | +2.03% | 44.87 | 6.41 |
| 03/22 | 3,902 | 3,960 | 3,888 | 3,934 | -1.06% | 977,000 | 1兆9591億 | +3.47% | 45.54 | 6.5 |
| 03/19 | 3,932 | 3,996 | 3,920 | 3,976 | +0.4% | 2,137,500 | 1兆9800億 | +4.63% | 46.02 | 6.57 |
| 03/18 | 3,878 | 3,970 | 3,860 | 3,960 | +2.86% | 1,322,500 | 1兆9720億 | +4.27% | 45.84 | 6.55 |
| 03/17 | 3,854 | 3,872 | 3,836 | 3,850 | -1.13% | 868,500 | 1兆9173億 | +1.34% | 44.56 | 6.37 |
| 03/16 | 3,864 | 3,912 | 3,842 | 3,894 | +0.83% | 751,000 | 1兆9392億 | +2.42% | 45.07 | 6.44 |
| 03/15 | 3,900 | 3,900 | 3,840 | 3,862 | -0.97% | 883,000 | 1兆9232億 | +1.6% | 44.7 | 6.39 |
| 03/12 | 3,904 | 3,926 | 3,828 | 3,900 | +1.99% | 1,537,000 | 1兆9422億 | +2.63% | 45.14 | 6.45 |
| 03/11 | 3,754 | 3,842 | 3,722 | 3,824 | +2.08% | 1,285,500 | 1兆9043億 | +0.58% | 44.26 | 6.32 |
| 03/10 | 3,730 | 3,782 | 3,718 | 3,746 | +2.29% | 1,234,500 | 1兆8655億 | -1.55% | 43.36 | 6.19 |
| 03/09 | 3,546 | 3,680 | 3,518 | 3,662 | +1.22% | 1,818,000 | 1兆8236億 | -3.93% | 42.39 | 6.06 |
| 03/08 | 3,794 | 3,808 | 3,602 | 3,618 | -3.21% | 1,603,500 | 1兆8017億 | -5.36% | 41.88 | 5.98 |
| 03/05 | 3,640 | 3,746 | 3,628 | 3,738 | +2.08% | 1,609,500 | 1兆8615億 | -2.55% | 43.27 | 6.18 |
| 03/04 | 3,548 | 3,672 | 3,548 | 3,662 | +1.16% | 977,500 | 1兆8236億 | -4.88% | 42.39 | 6.06 |
| 03/03 | 3,560 | 3,628 | 3,514 | 3,620 | 0% | 1,372,000 | 1兆8027億 | -6.48% | 41.9 | 5.99 |
| 03/02 | 3,696 | 3,696 | 3,596 | 3,620 | -0.77% | 865,000 | 1兆8027億 | -7.04% | 41.9 | 5.99 |
| 03/01 | 3,650 | 3,698 | 3,628 | 3,648 | +1.45% | 1,027,000 | 1兆8167億 | -6.84% | 42.23 | 6.03 |
| 02/26 | 3,650 | 3,680 | 3,592 | 3,596 | -2.86% | 1,594,500 | 1兆7908億 | -8.64% | 41.62 | 5.95 |
| 02/25 | 3,694 | 3,728 | 3,652 | 3,702 | +0.98% | 1,186,500 | 1兆8435億 | -6.47% | 42.85 | 6.12 |
| 02/24 | 3,812 | 3,830 | 3,666 | 3,666 | -5.27% | 1,769,000 | 1兆8256億 | -7.84% | 42.44 | 6.06 |
| 02/22 | 3,890 | 3,894 | 3,822 | 3,870 | -0.67% | 713,000 | 1兆9272億 | -3.35% | 44.8 | 6.4 |
| 02/19 | 3,868 | 3,916 | 3,860 | 3,896 | -0.76% | 753,500 | 1兆9402億 | -3.11% | 45.1 | 6.44 |
| 02/18 | 3,936 | 3,936 | 3,882 | 3,926 | +0.67% | 852,500 | 1兆9551億 | -2.87% | 45.44 | 6.49 |
| 02/17 | 3,974 | 4,000 | 3,886 | 3,900 | -2.94% | 726,500 | 1兆9422億 | -3.8% | 45.14 | 6.45 |
| 02/16 | 4,018 | 4,068 | 4,006 | 4,018 | +1.72% | 1,059,500 | 2兆9億 | -1.18% | 46.51 | 6.64 |
| 02/15 | 3,922 | 3,976 | 3,858 | 3,950 | +1.44% | 936,000 | 1兆9671億 | -3.16% | 45.72 | 6.53 |
| 02/12 | 3,940 | 3,940 | 3,868 | 3,894 | -1.17% | 1,023,000 | 1兆9392億 | -4.82% | 45.07 | 6.44 |
| 02/10 | 3,978 | 3,982 | 3,940 | 3,940 | -0.66% | 729,000 | 1兆9621億 | -3.97% | 45.61 | 6.51 |
| 02/09 | 3,928 | 3,970 | 3,892 | 3,966 | +0.97% | 1,349,000 | 1兆9750億 | -3.5% | 45.91 | 6.56 |
| 02/08 | 3,930 | 3,960 | 3,904 | 3,928 | +1.29% | 1,144,500 | 1兆9561億 | -4.59% | 45.47 | 6.49 |
| 02/05 | 3,860 | 3,896 | 3,824 | 3,878 | +1.41% | 1,294,000 | 1兆9312億 | -6.01% | 44.89 | 6.41 |
| 02/04 | 3,922 | 3,922 | 3,806 | 3,824 | -3.19% | 810,000 | 1兆9043億 | -7.59% | 44.26 | 6.32 |
| 02/03 | 3,972 | 3,972 | 3,890 | 3,950 | +0.97% | 841,000 | 1兆9671億 | -4.84% | 45.72 | 6.53 |
| 02/02 | 3,954 | 3,968 | 3,908 | 3,912 | -0.31% | 875,000 | 1兆9481億 | -5.96% | 45.28 | 6.47 |
| 02/01 | 3,900 | 3,942 | 3,864 | 3,924 | -0.2% | 1,225,500 | 1兆9541億 | -5.97% | 45.42 | 6.49 |
| 01/29 | 3,974 | 4,070 | 3,930 | 3,932 | -0.41% | 1,615,500 | 1兆9581億 | -6.02% | 45.51 | 6.5 |
| 01/28 | 3,894 | 3,990 | 3,874 | 3,948 | -3.09% | 4,120,000 | 1兆9661億 | -5.82% | 45.7 | 6.53 |
| 01/27 | 4,174 | 4,190 | 4,014 | 4,074 | -2.91% | 1,644,500 | 2兆288億 | -3.05% | 47.16 | 6.74 |
| 01/26 | 4,186 | 4,222 | 4,146 | 4,196 | +0.24% | 1,048,500 | 2兆896億 | -0.29% | 48.57 | 6.94 |
| 01/25 | 4,212 | 4,216 | 4,148 | 4,186 | 0% | 616,500 | 2兆846億 | -0.52% | 48.45 | 6.92 |
| 01/22 | 4,140 | 4,204 | 4,134 | 4,186 | +0.87% | 751,000 | 2兆846億 | -0.5% | 48.45 | 6.92 |
| 01/21 | 4,158 | 4,186 | 4,134 | 4,150 | +0.29% | 1,148,500 | 2兆667億 | -1.38% | 48.04 | 6.86 |
| 01/20 | 4,182 | 4,222 | 4,112 | 4,138 | -1.29% | 1,221,000 | 2兆607億 | -1.78% | 47.9 | 6.84 |
| 01/19 | 4,292 | 4,322 | 4,174 | 4,192 | -3.01% | 1,505,500 | 2兆876億 | -0.66% | 48.52 | 6.93 |
| 01/18 | 4,266 | 4,322 | 4,242 | 4,322 | +0.89% | 755,000 | 2兆1523億 | +2.27% | 50.03 | 7.15 |
| 01/15 | 4,440 | 4,474 | 4,282 | 4,284 | -3.38% | 1,522,500 | 2兆1334億 | +1.25% | 49.59 | 7.08 |
| 01/14 | 4,336 | 4,490 | 4,306 | 4,434 | +4.67% | 2,375,000 | 2兆2081億 | +4.65% | 51.32 | 7.33 |
| 01/13 | 4,212 | 4,246 | 4,194 | 4,236 | +0.91% | 1,427,500 | 2兆1095億 | 0% | 49.03 | 7 |
| 01/12 | 4,346 | 4,356 | 4,184 | 4,198 | -3.14% | 1,517,000 | 2兆906億 | -1.08% | 48.59 | 6.94 |
| 01/08 | 4,290 | 4,334 | 4,232 | 4,334 | +1.74% | 1,221,000 | 2兆1583億 | +1.83% | 50.17 | 7.17 |
| 01/07 | 4,190 | 4,276 | 4,174 | 4,260 | +2.11% | 1,155,500 | 2兆1214億 | -0.16% | 49.31 | 7.04 |
| 01/06 | 4,200 | 4,300 | 4,170 | 4,172 | +0.82% | 1,633,500 | 2兆776億 | -2.59% | 48.29 | 6.9 |
| 01/05 | 4,142 | 4,186 | 4,106 | 4,138 | 0% | 853,500 | 2兆607億 | -3.86% | 47.9 | 6.84 |
| 01/04 | 4,174 | 4,174 | 4,092 | 4,138 | -0.19% | 740,500 | 2兆607億 | -4.35% | 47.9 | 6.84 |
| 2020 |
| 12/30 | 4,196 | 4,204 | 4,142 | 4,146 | -0.91% | 754,000 | 2兆647億 | -4.49% | 47.99 | 6.86 |
| 12/29 | 4,140 | 4,206 | 4,130 | 4,184 | +1.26% | 800,500 | 2兆836億 | -3.88% | 48.43 | 6.92 |
| 12/28 | 4,212 | 4,214 | 4,108 | 4,132 | -1.38% | 898,500 | 2兆577億 | -5.27% | 47.83 | 6.83 |
| 12/25 | 4,240 | 4,246 | 4,174 | 4,190 | -0.71% | 487,000 | 2兆866億 | -4.08% | 48.5 | 6.93 |
| 12/24 | 4,220 | 4,248 | 4,198 | 4,220 | +0.48% | 772,500 | 2兆1015億 | -3.41% | 48.85 | 6.98 |
| 12/23 | 4,152 | 4,224 | 4,140 | 4,200 | +1.2% | 796,000 | 2兆916億 | -3.8% | 48.62 | 6.94 |
| 12/22 | 4,136 | 4,186 | 4,122 | 4,150 | -1.19% | 729,000 | 2兆667億 | -4.86% | 48.04 | 6.86 |
| 12/21 | 4,200 | 4,208 | 4,178 | 4,200 | -0.05% | 575,000 | 2兆916億 | -3.65% | 48.62 | 6.94 |
| 12/18 | 4,216 | 4,250 | 4,172 | 4,202 | -0.43% | 914,000 | 2兆925億 | -3.47% | 48.64 | 6.95 |
| 12/17 | 4,174 | 4,220 | 4,162 | 4,220 | +1.54% | 919,500 | 2兆1015億 | -2.99% | 48.85 | 6.98 |
| 12/16 | 4,244 | 4,250 | 4,132 | 4,156 | -1.33% | 796,500 | 2兆696億 | -4.31% | 48.11 | 6.87 |
| 12/15 | 4,246 | 4,282 | 4,182 | 4,212 | -1.13% | 1,156,000 | 2兆975億 | -2.86% | 48.76 | 6.96 |
| 12/14 | 4,278 | 4,330 | 4,254 | 4,260 | -1.25% | 1,035,500 | 2兆1214億 | -1.71% | 49.31 | 7.04 |
| 12/11 | 4,310 | 4,348 | 4,252 | 4,314 | -0.78% | 1,479,500 | 2兆1483億 | -0.23% | 49.94 | 7.13 |
| 12/10 | 4,398 | 4,398 | 4,326 | 4,348 | -2.07% | 798,500 | 2兆1653億 | +0.79% | 50.33 | 7.19 |
| 12/09 | 4,432 | 4,484 | 4,396 | 4,440 | +0.14% | 1,159,500 | 2兆2111億 | +3.4% | 51.39 | 7.34 |
| 12/08 | 4,414 | 4,438 | 4,390 | 4,434 | +0.59% | 706,000 | 2兆2081億 | +3.87% | 51.32 | 7.33 |
| 12/07 | 4,374 | 4,412 | 4,324 | 4,408 | -0.54% | 836,500 | 2兆1951億 | +3.96% | 51.02 | 7.29 |
| 12/04 | 4,440 | 4,496 | 4,392 | 4,432 | -1.95% | 923,500 | 2兆2071億 | +5.12% | 51.3 | 7.33 |
| 12/03 | 4,562 | 4,586 | 4,460 | 4,520 | -1.61% | 1,290,500 | 2兆2509億 | +7.75% | 52.32 | 7.47 |
| 12/02 | 4,682 | 4,686 | 4,588 | 4,594 | -1.42% | 1,462,500 | 2兆2878億 | +10.41% | 53.18 | 7.6 |
| 12/01 | 4,692 | 4,728 | 4,626 | 4,660 | -0.72% | 1,553,000 | 2兆3206億 | +13.22% | 53.94 | 7.71 |
| 11/30 | 4,684 | 4,822 | 4,634 | 4,694 | +0.21% | 6,771,500 | 2兆3376億 | +15.36% | 54.33 | 7.76 |
| 11/27 | 4,612 | 4,700 | 4,568 | 4,684 | +3.31% | 1,724,000 | 2兆3326億 | +16.46% | 54.22 | 7.75 |
| 11/26 | 4,494 | 4,564 | 4,460 | 4,534 | +2.03% | 1,153,000 | 2兆2579億 | +13.98% | 52.48 | 7.5 |
| 11/25 | 4,400 | 4,466 | 4,366 | 4,444 | +1.14% | 1,193,000 | 2兆2131億 | +12.76% | 51.44 | 7.35 |
| 11/24 | 4,378 | 4,430 | 4,340 | 4,394 | +2.57% | 1,645,500 | 2兆1882億 | +12.44% | 50.86 | 7.27 |
| 11/20 | 4,258 | 4,294 | 4,214 | 4,284 | +1.61% | 1,298,500 | 2兆1334億 | +10.47% | 49.59 | 7.08 |
| 11/19 | 4,040 | 4,250 | 4,036 | 4,216 | +1.84% | 1,312,000 | 2兆995億 | +9.39% | 48.8 | 6.97 |
| 11/18 | 4,078 | 4,160 | 4,056 | 4,140 | +0.93% | 906,500 | 2兆617億 | +8.01% | 47.92 | 6.85 |
| 11/17 | 4,116 | 4,116 | 4,050 | 4,102 | +0.49% | 969,000 | 2兆427億 | +7.52% | 47.48 | 6.78 |
| 11/16 | 4,046 | 4,108 | 4,024 | 4,082 | +0.49% | 869,000 | 2兆328億 | +7.51% | 47.25 | 6.75 |
| 11/13 | 4,112 | 4,120 | 4,018 | 4,062 | -1.22% | 1,103,000 | 2兆228億 | +7.4% | 47.02 | 6.72 |
| 11/12 | 4,100 | 4,174 | 4,088 | 4,112 | +1.53% | 1,144,000 | 2兆477億 | +9.13% | 47.6 | 6.8 |
| 11/11 | 4,030 | 4,068 | 3,992 | 4,050 | +1.5% | 1,344,000 | 2兆169億 | +8% | 46.88 | 6.7 |
| 11/10 | 3,978 | 4,068 | 3,874 | 3,990 | -3.86% | 2,005,500 | 1兆9870億 | +6.8% | 46.19 | 6.6 |
| 11/09 | 4,050 | 4,156 | 4,028 | 4,150 | +3.13% | 1,514,500 | 2兆667億 | +11.44% | 48.04 | 6.86 |
| 11/06 | 4,038 | 4,082 | 3,986 | 4,024 | -0.54% | 1,728,000 | 2兆39億 | +8.58% | 46.58 | 6.65 |
| 11/05 | 3,900 | 4,064 | 3,858 | 4,046 | +4.93% | 1,869,000 | 2兆149億 | +9.59% | 46.83 | 6.69 |
| 11/04 | 3,896 | 3,898 | 3,790 | 3,856 | +1.42% | 1,200,500 | 1兆9202億 | +4.73% | 44.63 | 6.38 |
