株価チャート
2020/11/10～2021/04/06
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 |
| 04/06 | 4,450 | 4,450 | 4,353 | 4,369 | -0.93% | 1,393,300 | 3兆1181億 | -0.91% | 7.81 | 1.17 |
| 04/05 | 4,414 | 4,451 | 4,386 | 4,410 | +0.07% | 1,185,000 | 3兆1474億 | +0.18% | 7.88 | 1.18 |
| 04/02 | 4,400 | 4,452 | 4,375 | 4,407 | +0.57% | 1,468,100 | 3兆1452億 | +0.32% | 7.88 | 1.18 |
| 04/01 | 4,545 | 4,570 | 4,375 | 4,382 | -2.08% | 2,556,100 | 3兆1274億 | -0.05% | 7.83 | 1.17 |
| 03/31 | 4,599 | 4,611 | 4,434 | 4,475 | -3.35% | 2,655,800 | 3兆1937億 | +2.15% | 8 | 1.2 |
| 03/30 | 4,556 | 4,631 | 4,533 | 4,630 | +1.67% | 2,564,800 | 3兆3044億 | +5.97% | 8.28 | 1.24 |
| 03/29 | 4,500 | 4,568 | 4,487 | 4,554 | +1.29% | 3,098,200 | 3兆2501億 | +4.64% | 8.14 | 1.22 |
| 03/26 | 4,467 | 4,523 | 4,453 | 4,496 | +2.58% | 2,604,400 | 3兆2087億 | +3.74% | 8.04 | 1.2 |
| 03/25 | 4,380 | 4,431 | 4,342 | 4,383 | +2.03% | 1,641,600 | 3兆1281億 | +1.39% | 7.83 | 1.17 |
| 03/24 | 4,332 | 4,350 | 4,265 | 4,296 | -2.25% | 1,428,900 | 3兆660億 | -0.53% | 7.68 | 1.15 |
| 03/23 | 4,457 | 4,488 | 4,391 | 4,395 | -0.25% | 1,650,100 | 3兆1367億 | +1.62% | 7.86 | 1.18 |
| 03/22 | 4,420 | 4,429 | 4,358 | 4,406 | -0.86% | 1,798,900 | 3兆1445億 | +1.87% | 7.87 | 1.18 |
| 03/19 | 4,440 | 4,490 | 4,402 | 4,444 | -0.87% | 3,504,700 | 3兆1716億 | +2.75% | 7.94 | 1.19 |
| 03/18 | 4,409 | 4,483 | 4,366 | 4,483 | +3.13% | 3,160,200 | 3兆1995億 | +3.77% | 8.01 | 1.2 |
| 03/17 | 4,261 | 4,356 | 4,260 | 4,347 | -1% | 1,690,700 | 3兆1024億 | +0.93% | 7.77 | 1.16 |
| 03/16 | 4,405 | 4,423 | 4,374 | 4,391 | -0.32% | 1,451,900 | 3兆1338億 | +2.14% | 7.85 | 1.18 |
| 03/15 | 4,432 | 4,455 | 4,388 | 4,405 | +0.3% | 1,274,900 | 3兆1438億 | +2.8% | 7.87 | 1.18 |
| 03/12 | 4,347 | 4,398 | 4,308 | 4,392 | +0.8% | 2,643,200 | 3兆1345億 | +2.81% | 7.85 | 1.18 |
| 03/11 | 4,432 | 4,439 | 4,333 | 4,357 | -2.57% | 2,233,200 | 3兆1095億 | +2.37% | 7.79 | 1.17 |
| 03/10 | 4,393 | 4,477 | 4,382 | 4,472 | +0.74% | 2,133,000 | 3兆1916億 | +5.52% | 7.99 | 1.2 |
| 03/09 | 4,373 | 4,455 | 4,348 | 4,439 | +3.16% | 2,456,800 | 3兆1681億 | +5.31% | 7.93 | 1.19 |
| 03/08 | 4,381 | 4,383 | 4,284 | 4,303 | -1.49% | 1,894,700 | 3兆710億 | +2.65% | 7.69 | 1.15 |
| 03/05 | 4,319 | 4,382 | 4,263 | 4,368 | +1.13% | 2,149,000 | 3兆1174億 | +4.57% | 7.81 | 1.17 |
| 03/04 | 4,338 | 4,345 | 4,260 | 4,319 | +0.23% | 1,752,300 | 3兆824億 | +3.85% | 7.72 | 1.16 |
| 03/03 | 4,261 | 4,314 | 4,231 | 4,309 | +2.82% | 2,206,200 | 3兆753億 | +3.96% | 7.7 | 1.15 |
| 03/02 | 4,245 | 4,263 | 4,143 | 4,191 | -0.02% | 1,462,700 | 2兆9911億 | +1.33% | 7.49 | 1.12 |
| 03/01 | 4,202 | 4,233 | 4,165 | 4,192 | +0.75% | 1,263,500 | 2兆9918億 | +1.43% | 7.49 | 1.12 |
| 02/26 | 4,280 | 4,309 | 4,161 | 4,161 | -3.55% | 2,803,500 | 2兆9696億 | +0.8% | 7.44 | 1.11 |
| 02/25 | 4,295 | 4,346 | 4,267 | 4,314 | +3.3% | 2,579,900 | 3兆788億 | +4.61% | 7.71 | 1.16 |
| 02/24 | 4,243 | 4,243 | 4,163 | 4,176 | -0.55% | 2,218,500 | 2兆9804億 | +1.51% | 7.46 | 1.12 |
| 02/22 | 4,180 | 4,249 | 4,120 | 4,199 | +1.99% | 1,483,400 | 2兆9968億 | +2.34% | 7.5 | 1.12 |
| 02/19 | 4,184 | 4,201 | 4,104 | 4,117 | -2.42% | 2,957,500 | 2兆9382億 | +0.56% | 7.36 | 1.1 |
| 02/18 | 4,260 | 4,293 | 4,181 | 4,219 | -1.22% | 2,207,000 | 3兆110億 | +3.28% | 7.54 | 1.13 |
| 02/17 | 4,232 | 4,311 | 4,192 | 4,271 | -4.13% | 4,359,800 | 3兆482億 | +5.07% | 7.63 | 1.14 |
| 02/16 | 4,402 | 4,498 | 4,401 | 4,455 | +1.34% | 2,835,400 | 3兆1795億 | +10.27% | 7.96 | 1.19 |
| 02/15 | 4,380 | 4,410 | 4,365 | 4,396 | -0.32% | 1,442,700 | 3兆1374億 | +9.71% | 7.86 | 1.18 |
| 02/12 | 4,338 | 4,410 | 4,291 | 4,410 | +1.97% | 3,518,500 | 3兆1474億 | +11.11% | 7.88 | 1.18 |
| 02/10 | 4,244 | 4,364 | 4,220 | 4,325 | +4.39% | 3,488,400 | 3兆867億 | +10.13% | 7.73 | 1.16 |
| 02/09 | 4,140 | 4,173 | 4,113 | 4,143 | +0.05% | 1,600,400 | 2兆9568億 | +6.56% | 7.4 | 1.11 |
| 02/08 | 4,065 | 4,144 | 4,051 | 4,141 | +2% | 2,062,900 | 2兆9554億 | +7.39% | 7.4 | 1.11 |
| 02/05 | 4,105 | 4,125 | 4,043 | 4,060 | 0% | 1,963,200 | 2兆8976億 | +6.12% | 7.26 | 1.09 |
| 02/04 | 4,030 | 4,087 | 4,028 | 4,060 | +1.5% | 2,023,600 | 2兆8976億 | +6.84% | 7.26 | 1.09 |
| 02/03 | 3,953 | 4,003 | 3,948 | 4,000 | +2.35% | 1,711,600 | 2兆8547億 | +5.96% | 7.15 | 1.07 |
| 02/02 | 3,933 | 3,933 | 3,880 | 3,908 | +0.05% | 1,517,500 | 2兆7891億 | +4.13% | 6.98 | 1.05 |
| 02/01 | 3,887 | 3,942 | 3,871 | 3,906 | +0.98% | 1,573,000 | 2兆7877億 | +4.63% | 6.98 | 1.05 |
| 01/29 | 3,921 | 3,921 | 3,848 | 3,868 | -1.38% | 2,291,900 | 2兆7605億 | +4.17% | 6.91 | 1.04 |
| 01/28 | 3,856 | 3,948 | 3,845 | 3,922 | +0.08% | 2,761,100 | 2兆7991億 | +6.09% | 7.01 | 1.05 |
| 01/27 | 3,978 | 3,992 | 3,897 | 3,919 | -0.81% | 3,097,100 | 2兆7969億 | +6.52% | 7 | 1.05 |
| 01/26 | 4,040 | 4,048 | 3,947 | 3,951 | -3.63% | 1,950,400 | 2兆8198億 | +7.95% | 7.06 | 1.06 |
| 01/25 | 4,100 | 4,105 | 4,076 | 4,100 | 0% | 2,336,600 | 2兆9261億 | +12.54% | 7.33 | 1.1 |
| 01/22 | 4,092 | 4,107 | 4,052 | 4,100 | +0.61% | 2,637,800 | 2兆9261億 | +13.2% | 7.33 | 1.1 |
| 01/21 | 4,089 | 4,111 | 4,029 | 4,075 | +0.22% | 2,970,600 | 2兆9083億 | +13.16% | 7.28 | 1.09 |
| 01/20 | 4,028 | 4,070 | 4,012 | 4,066 | +0.32% | 2,902,400 | 2兆9018億 | +13.42% | 7.27 | 1.09 |
| 01/19 | 3,974 | 4,067 | 3,934 | 4,053 | +3.34% | 3,708,900 | 2兆8926億 | +13.56% | 7.24 | 1.09 |
| 01/18 | 3,954 | 3,974 | 3,894 | 3,922 | -1.08% | 2,984,300 | 2兆7991億 | +10.35% | 7.01 | 1.05 |
| 01/15 | 3,970 | 3,974 | 3,908 | 3,965 | +1.67% | 5,511,400 | 2兆8298億 | +11.82% | 7.09 | 1.06 |
| 01/14 | 3,829 | 3,900 | 3,796 | 3,900 | +5.12% | 6,644,500 | 2兆7834億 | +10.33% | 6.97 | 1.04 |
| 01/13 | 3,670 | 3,710 | 3,651 | 3,710 | +1.64% | 2,497,100 | 2兆6478億 | +5.19% | 6.63 | 0.99 |
| 01/12 | 3,634 | 3,662 | 3,609 | 3,650 | +0.36% | 2,818,000 | 2兆6049億 | +3.4% | 6.52 | 0.98 |
| 01/08 | 3,525 | 3,637 | 3,515 | 3,637 | +5.97% | 5,847,200 | 2兆5957億 | +2.91% | 6.5 | 0.97 |
| 01/07 | 3,428 | 3,446 | 3,398 | 3,432 | +2.05% | 2,334,800 | 2兆4494億 | -3.05% | 6.13 | 0.92 |
| 01/06 | 3,336 | 3,367 | 3,320 | 3,363 | +0.66% | 1,686,300 | 2兆4001億 | -5.27% | 6.01 | 0.9 |
| 01/05 | 3,345 | 3,350 | 3,307 | 3,341 | -0.15% | 1,646,200 | 2兆3844億 | -6.2% | 5.97 | 0.89 |
| 01/04 | 3,400 | 3,409 | 3,335 | 3,346 | -1.12% | 1,307,700 | 2兆3880億 | -6.54% | 5.98 | 0.9 |
| 2020 |
| 12/30 | 3,421 | 3,424 | 3,382 | 3,384 | -1.34% | 1,431,000 | 2兆4151億 | -5.95% | - | 1.11 |
| 12/29 | 3,383 | 3,430 | 3,367 | 3,430 | -0.09% | 1,810,000 | 2兆4479億 | -5.14% | - | 1.12 |
| 12/28 | 3,459 | 3,467 | 3,415 | 3,433 | -0.52% | 2,245,400 | 2兆4501億 | -5.51% | - | 1.12 |
| 12/25 | 3,413 | 3,453 | 3,409 | 3,451 | +1.35% | 1,154,800 | 2兆4629億 | -5.35% | - | 1.13 |
| 12/24 | 3,424 | 3,443 | 3,397 | 3,405 | +0.21% | 1,591,900 | 2兆4301億 | -6.84% | - | 1.12 |
| 12/23 | 3,485 | 3,493 | 3,393 | 3,398 | -2.13% | 2,123,300 | 2兆4251億 | -7.29% | - | 1.11 |
| 12/22 | 3,480 | 3,488 | 3,441 | 3,472 | +0.14% | 2,163,800 | 2兆4779億 | -5.55% | - | 1.14 |
| 12/21 | 3,471 | 3,490 | 3,416 | 3,467 | +0.7% | 2,987,700 | 2兆4743億 | -5.81% | - | 1.14 |
| 12/18 | 3,509 | 3,513 | 3,424 | 3,443 | -2.57% | 5,243,100 | 2兆4572億 | -6.57% | - | 1.13 |
| 12/17 | 3,573 | 3,583 | 3,532 | 3,534 | -0.81% | 2,343,100 | 2兆5222億 | -4.41% | - | 1.16 |
| 12/16 | 3,577 | 3,585 | 3,517 | 3,563 | -0.75% | 2,948,200 | 2兆5429億 | -3.83% | - | 1.17 |
| 12/15 | 3,645 | 3,645 | 3,585 | 3,590 | -1.94% | 2,170,000 | 2兆5621億 | -3.18% | - | 1.18 |
| 12/14 | 3,648 | 3,702 | 3,641 | 3,661 | -0.14% | 1,518,100 | 2兆6128億 | -1.21% | - | 1.2 |
| 12/11 | 3,683 | 3,722 | 3,659 | 3,666 | -0.43% | 2,622,200 | 2兆6164億 | -0.92% | - | 1.2 |
| 12/10 | 3,732 | 3,766 | 3,682 | 3,682 | -1.21% | 1,785,000 | 2兆6278億 | -0.22% | - | 1.21 |
| 12/09 | 3,694 | 3,738 | 3,687 | 3,727 | +1.11% | 1,170,700 | 2兆6599億 | +1.22% | - | 1.22 |
| 12/08 | 3,700 | 3,715 | 3,673 | 3,686 | -0.67% | 1,427,800 | 2兆6306億 | +0.38% | - | 1.21 |
| 12/07 | 3,794 | 3,804 | 3,710 | 3,711 | -1.54% | 1,644,700 | 2兆6485億 | +1.37% | - | 1.22 |
| 12/04 | 3,720 | 3,784 | 3,708 | 3,769 | +0.56% | 1,661,500 | 2兆6899億 | +3.26% | - | 1.23 |
| 12/03 | 3,777 | 3,780 | 3,741 | 3,748 | -1.16% | 1,585,000 | 2兆6749億 | +3.02% | - | 1.23 |
| 12/02 | 3,766 | 3,806 | 3,733 | 3,792 | +2.57% | 2,504,600 | 2兆7063億 | +4.52% | - | 1.24 |
| 12/01 | 3,726 | 3,740 | 3,660 | 3,697 | +1.45% | 2,312,000 | 2兆6385億 | +2.13% | - | 1.21 |
| 11/30 | 3,780 | 3,784 | 3,644 | 3,644 | -4.21% | 4,824,500 | 2兆6007億 | +0.75% | - | 1.19 |
| 11/27 | 3,817 | 3,835 | 3,771 | 3,804 | +0.16% | 2,588,700 | 2兆7149億 | +5.43% | - | 1.25 |
| 11/26 | 3,825 | 3,836 | 3,770 | 3,798 | -0.99% | 2,491,900 | 2兆7106億 | +5.73% | - | 1.24 |
| 11/25 | 3,921 | 3,926 | 3,821 | 3,836 | -0.39% | 3,535,800 | 2兆7377億 | +7.3% | - | 1.26 |
| 11/24 | 3,800 | 3,862 | 3,780 | 3,851 | +2.83% | 3,398,500 | 2兆7484億 | +8.27% | - | 1.26 |
| 11/20 | 3,651 | 3,748 | 3,636 | 3,745 | +1.79% | 2,547,700 | 2兆6727億 | +5.91% | - | 1.23 |
| 11/19 | 3,684 | 3,716 | 3,654 | 3,679 | +0.52% | 2,420,100 | 2兆6256億 | +4.52% | - | 1.21 |
| 11/18 | 3,675 | 3,680 | 3,635 | 3,660 | -0.33% | 1,653,000 | 2兆6121億 | +4.36% | - | 1.2 |
| 11/17 | 3,654 | 3,676 | 3,615 | 3,672 | +2.09% | 1,911,800 | 2兆6206億 | +5% | - | 1.2 |
| 11/16 | 3,596 | 3,664 | 3,584 | 3,597 | +0.84% | 2,985,000 | 2兆5671億 | +3.18% | - | 1.18 |
| 11/13 | 3,620 | 3,673 | 3,536 | 3,567 | -5.06% | 3,540,700 | 2兆5457億 | +2.47% | - | 1.17 |
| 11/12 | 3,688 | 3,763 | 3,669 | 3,757 | +1.13% | 2,720,200 | 2兆6813億 | +8.05% | - | 1.23 |
| 11/11 | 3,758 | 3,780 | 3,680 | 3,715 | +1.61% | 3,025,500 | 2兆6513億 | +7.22% | - | 1.22 |
| 11/10 | 3,651 | 3,730 | 3,631 | 3,656 | +3.25% | 3,258,100 | 2兆6092億 | +5.82% | - | 1.2 |
