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 | 9,850 | 10,010 | 9,810 | 9,860 | -0.4% | 640,900 | 3兆2127億 | +1.17% | 22.39 | 0.95 |
| 03/30 | 9,790 | 9,910 | 9,690 | 9,900 | -0.3% | 528,200 | 3兆2258億 | +1.81% | 22.49 | 0.95 |
| 03/29 | 9,890 | 10,020 | 9,790 | 9,930 | -0.2% | 598,300 | 3兆2355億 | +2.28% | 22.55 | 0.95 |
| 03/26 | 9,980 | 10,050 | 9,920 | 9,950 | +1.43% | 404,100 | 3兆2421億 | +2.79% | 22.6 | 0.95 |
| 03/25 | 9,670 | 9,880 | 9,650 | 9,810 | +1.24% | 360,100 | 3兆1964億 | +1.62% | 22.28 | 0.94 |
| 03/24 | 9,670 | 9,750 | 9,610 | 9,690 | -1.72% | 458,200 | 3兆1573億 | +0.54% | 22.01 | 0.93 |
| 03/23 | 9,950 | 10,060 | 9,860 | 9,860 | -1% | 326,200 | 3兆2127億 | +2.3% | 22.39 | 0.95 |
| 03/22 | 10,120 | 10,120 | 9,950 | 9,960 | -2.54% | 469,300 | 3兆2453億 | +3.34% | 22.62 | 0.96 |
| 03/19 | 10,020 | 10,230 | 9,990 | 10,220 | +1.39% | 613,800 | 3兆3300億 | +6.17% | 23.21 | 0.98 |
| 03/18 | 10,100 | 10,100 | 9,940 | 10,080 | +0.8% | 473,200 | 3兆2844億 | +5% | 22.89 | 0.97 |
| 03/17 | 9,800 | 10,000 | 9,760 | 10,000 | +0.81% | 320,700 | 3兆2584億 | +4.43% | 22.71 | 0.96 |
| 03/16 | 9,880 | 9,970 | 9,850 | 9,920 | -1.1% | 392,600 | 3兆2323億 | +3.8% | 22.53 | 0.95 |
| 03/15 | 10,100 | 10,120 | 9,940 | 10,030 | -0.1% | 426,900 | 3兆2681億 | +5.06% | 22.78 | 0.96 |
| 03/12 | 9,930 | 10,080 | 9,830 | 10,040 | +0.9% | 538,600 | 3兆2714億 | +5.38% | 22.8 | 0.96 |
| 03/11 | 10,090 | 10,170 | 9,900 | 9,950 | -1% | 791,800 | 3兆2421億 | +4.79% | 22.6 | 0.95 |
| 03/10 | 9,900 | 10,060 | 9,860 | 10,050 | +2.55% | 863,700 | 3兆2746億 | +6.28% | 22.83 | 0.96 |
| 03/09 | 9,690 | 9,870 | 9,540 | 9,800 | +3.7% | 786,800 | 3兆1932億 | +4.37% | 22.26 | 0.94 |
| 03/08 | 9,610 | 9,630 | 9,380 | 9,450 | +0.32% | 455,500 | 3兆791億 | +1.32% | 21.46 | 0.91 |
| 03/05 | 9,400 | 9,430 | 9,090 | 9,420 | -1.15% | 848,800 | 3兆694億 | +1.42% | 21.4 | 0.9 |
| 03/04 | 9,460 | 9,660 | 9,420 | 9,530 | +2.58% | 901,300 | 3兆1052億 | +2.95% | 21.65 | 0.91 |
| 03/03 | 9,050 | 9,320 | 9,050 | 9,290 | +1.53% | 568,200 | 3兆270億 | +0.77% | 21.1 | 0.89 |
| 03/02 | 9,230 | 9,230 | 9,090 | 9,150 | -0.44% | 457,300 | 2兆9814億 | -0.48% | 20.78 | 0.88 |
| 03/01 | 9,230 | 9,230 | 9,070 | 9,190 | +0.99% | 434,800 | 2兆9944億 | +0.22% | 20.87 | 0.88 |
| 02/26 | 9,300 | 9,300 | 9,100 | 9,100 | -3.81% | 720,400 | 2兆9651億 | -0.46% | 20.67 | 0.87 |
| 02/25 | 9,350 | 9,490 | 9,310 | 9,460 | +1.39% | 425,900 | 3兆824億 | +3.8% | 21.49 | 0.91 |
| 02/24 | 9,470 | 9,510 | 9,320 | 9,330 | -2% | 669,100 | 3兆400億 | +2.87% | 21.19 | 0.9 |
| 02/22 | 9,400 | 9,580 | 9,370 | 9,520 | +3.59% | 495,400 | 3兆1020億 | +5.39% | 21.62 | 0.91 |
| 02/19 | 9,230 | 9,290 | 9,020 | 9,190 | -1.29% | 534,900 | 2兆9944億 | +2.24% | 20.87 | 0.88 |
| 02/18 | 9,400 | 9,400 | 9,250 | 9,310 | -0.96% | 621,700 | 3兆335億 | +3.84% | 21.15 | 0.89 |
| 02/17 | 9,610 | 9,610 | 9,300 | 9,400 | -3.19% | 710,400 | 3兆629億 | +5.17% | 21.35 | 0.9 |
| 02/16 | 9,840 | 9,870 | 9,680 | 9,710 | -1.32% | 353,700 | 3兆1639億 | +9.1% | 22.05 | 0.93 |
| 02/15 | 9,760 | 9,860 | 9,670 | 9,840 | +1.65% | 544,000 | 3兆2062億 | +11.21% | 22.35 | 0.94 |
| 02/12 | 9,720 | 9,720 | 9,490 | 9,680 | +1.15% | 832,700 | 3兆1541億 | +10.2% | 21.99 | 0.93 |
| 02/10 | 9,480 | 9,630 | 9,420 | 9,570 | +1.06% | 748,000 | 3兆1182億 | +9.68% | 21.74 | 0.92 |
| 02/09 | 9,540 | 9,560 | 9,290 | 9,470 | -0.63% | 780,900 | 3兆857億 | +9.25% | 21.51 | 0.91 |
| 02/08 | 9,650 | 9,760 | 9,500 | 9,530 | -1.35% | 557,200 | 3兆1052億 | +10.62% | 21.65 | 0.91 |
| 02/05 | 9,540 | 9,700 | 9,480 | 9,660 | +1.26% | 760,400 | 3兆1476億 | +12.82% | 21.94 | 0.93 |
| 02/04 | 9,480 | 9,580 | 9,410 | 9,540 | +3.36% | 757,000 | 3兆1085億 | +12.17% | 21.67 | 0.92 |
| 02/03 | 8,990 | 9,450 | 8,990 | 9,230 | +2.67% | 908,200 | 3兆75億 | +9.24% | 20.96 | 0.89 |
| 02/02 | 8,480 | 9,000 | 8,460 | 8,990 | +7.15% | 1,097,700 | 2兆9293億 | +7.02% | 20.42 | 0.86 |
| 02/01 | 8,220 | 8,410 | 8,200 | 8,390 | +1.94% | 399,500 | 2兆7338億 | +0.41% | 19.06 | 0.8 |
| 01/29 | 8,460 | 8,490 | 8,230 | 8,230 | -2.83% | 400,900 | 2兆6816億 | -1.28% | 18.69 | 0.79 |
| 01/28 | 8,420 | 8,590 | 8,400 | 8,470 | -2.08% | 612,500 | 2兆7598億 | +1.73% | 19.24 | 0.81 |
| 01/27 | 8,630 | 8,700 | 8,570 | 8,650 | +0.93% | 472,200 | 2兆8185億 | +4.15% | 19.65 | 0.83 |
| 01/26 | 8,570 | 8,660 | 8,550 | 8,570 | -1.27% | 478,000 | 2兆7924億 | +3.55% | 19.46 | 0.82 |
| 01/25 | 8,590 | 8,700 | 8,590 | 8,680 | +1.64% | 463,200 | 2兆8282億 | +5.15% | 19.71 | 0.83 |
| 01/22 | 8,410 | 8,580 | 8,390 | 8,540 | +0.47% | 350,900 | 2兆7826億 | +3.75% | 19.4 | 0.82 |
| 01/21 | 8,440 | 8,540 | 8,440 | 8,500 | +1.43% | 372,700 | 2兆7696億 | +3.48% | 19.31 | 0.82 |
| 01/20 | 8,390 | 8,420 | 8,320 | 8,380 | 0% | 299,600 | 2兆7305億 | +2.21% | 19.03 | 0.8 |
| 01/19 | 8,330 | 8,460 | 8,320 | 8,380 | -0.24% | 386,900 | 2兆7305億 | +2.42% | 19.03 | 0.8 |
| 01/18 | 8,370 | 8,430 | 8,350 | 8,400 | -0.24% | 282,800 | 2兆7370億 | +2.94% | 19.08 | 0.81 |
| 01/15 | 8,560 | 8,590 | 8,400 | 8,420 | -2.32% | 574,700 | 2兆7435億 | +3.49% | 19.12 | 0.81 |
| 01/14 | 8,550 | 8,700 | 8,530 | 8,620 | +0.23% | 588,600 | 2兆8087億 | +6.21% | 19.58 | 0.83 |
| 01/13 | 8,600 | 8,640 | 8,540 | 8,600 | +1.65% | 552,700 | 2兆8022億 | +6.3% | 19.53 | 0.83 |
| 01/12 | 8,400 | 8,490 | 8,330 | 8,460 | +0.71% | 495,300 | 2兆7566億 | +4.95% | 19.21 | 0.81 |
| 01/08 | 8,250 | 8,400 | 8,190 | 8,400 | +1.82% | 612,600 | 2兆7370億 | +4.52% | 19.08 | 0.81 |
| 01/07 | 8,200 | 8,370 | 8,170 | 8,250 | +0.73% | 544,400 | 2兆6881億 | +2.98% | 18.74 | 0.79 |
| 01/06 | 8,180 | 8,240 | 8,150 | 8,190 | +0.49% | 411,500 | 2兆6686億 | +2.58% | 18.6 | 0.79 |
| 01/05 | 8,080 | 8,190 | 8,080 | 8,150 | 0% | 381,100 | 2兆6556億 | +2.41% | 18.51 | 0.78 |
| 01/04 | 8,150 | 8,160 | 8,050 | 8,150 | -0.49% | 296,700 | 2兆6556億 | +2.62% | 18.51 | 0.78 |
| 2020 |
| 12/30 | 8,200 | 8,230 | 8,150 | 8,190 | -0.61% | 338,900 | 2兆6686億 | +3.32% | 18.6 | 0.79 |
| 12/29 | 8,140 | 8,250 | 8,120 | 8,240 | +1.1% | 342,200 | 2兆6849億 | +4.2% | 18.72 | 0.79 |
| 12/28 | 8,020 | 8,150 | 8,010 | 8,150 | +2% | 275,000 | 2兆6556億 | +3.36% | 18.51 | 0.78 |
| 12/25 | 7,930 | 8,020 | 7,910 | 7,990 | +1.14% | 161,900 | 2兆6034億 | +1.68% | 18.15 | 0.77 |
| 12/24 | 8,000 | 8,020 | 7,880 | 7,900 | -0.25% | 282,600 | 2兆5741億 | +0.87% | 17.94 | 0.76 |
| 12/23 | 8,010 | 8,020 | 7,870 | 7,920 | -0.25% | 265,600 | 2兆5806億 | +1.43% | 17.99 | 0.76 |
| 12/22 | 7,940 | 7,990 | 7,880 | 7,940 | -0.13% | 379,100 | 2兆5871億 | +1.98% | 18.03 | 0.76 |
| 12/21 | 8,000 | 8,030 | 7,880 | 7,950 | +0.25% | 304,400 | 2兆5904億 | +2.41% | 18.06 | 0.76 |
| 12/18 | 7,970 | 8,020 | 7,930 | 7,930 | -1.49% | 527,300 | 2兆5839億 | +2.53% | 18.01 | 0.76 |
| 12/17 | 8,040 | 8,100 | 8,010 | 8,050 | -0.37% | 376,000 | 2兆6230億 | +4.46% | 18.28 | 0.77 |
| 12/16 | 8,170 | 8,210 | 8,060 | 8,080 | -0.49% | 437,900 | 2兆6327億 | +5.26% | 18.35 | 0.78 |
| 12/15 | 8,180 | 8,180 | 8,040 | 8,120 | +0.12% | 301,700 | 2兆6458億 | +6.41% | 18.44 | 0.78 |
| 12/14 | 8,000 | 8,250 | 7,950 | 8,110 | +1.76% | 519,700 | 2兆6425億 | +7.02% | 18.42 | 0.78 |
| 12/11 | 7,800 | 8,000 | 7,770 | 7,970 | +1.92% | 622,400 | 2兆5969億 | +5.93% | 18.1 | 0.76 |
| 12/10 | 7,810 | 7,840 | 7,780 | 7,820 | +0.13% | 503,900 | 2兆5480億 | +4.62% | 17.76 | 0.75 |
| 12/09 | 7,820 | 7,820 | 7,700 | 7,810 | -1.14% | 570,000 | 2兆5448億 | +5.04% | 17.74 | 0.75 |
| 12/08 | 7,870 | 7,950 | 7,820 | 7,900 | -1% | 572,300 | 2兆5741億 | +6.83% | 17.94 | 0.76 |
| 12/07 | 7,950 | 8,000 | 7,920 | 7,980 | +1.27% | 496,000 | 2兆6002億 | +8.6% | 18.12 | 0.77 |
| 12/04 | 7,810 | 7,930 | 7,780 | 7,880 | +0.38% | 593,200 | 2兆5676億 | +7.87% | 17.9 | 0.76 |
| 12/03 | 7,780 | 7,860 | 7,770 | 7,850 | +1.29% | 419,100 | 2兆5578億 | +8.23% | 17.83 | 0.75 |
| 12/02 | 7,670 | 7,800 | 7,640 | 7,750 | +2.24% | 518,300 | 2兆5252億 | +7.56% | 17.6 | 0.74 |
| 12/01 | 7,560 | 7,640 | 7,520 | 7,580 | +0.53% | 541,400 | 2兆4698億 | +5.81% | 17.22 | 0.73 |
| 11/30 | 7,850 | 7,850 | 7,500 | 7,540 | -2.84% | 716,200 | 2兆4568億 | +5.71% | 17.13 | 0.72 |
| 11/27 | 7,740 | 7,820 | 7,680 | 7,760 | -0.13% | 540,800 | 2兆5285億 | +9.33% | 17.62 | 0.74 |
| 11/26 | 7,690 | 7,800 | 7,670 | 7,770 | +0.65% | 376,700 | 2兆5317億 | +10.09% | 17.65 | 0.75 |
| 11/25 | 7,810 | 7,890 | 7,700 | 7,720 | +0.78% | 423,700 | 2兆5154億 | +10.03% | 17.53 | 0.74 |
| 11/24 | 7,590 | 7,810 | 7,590 | 7,660 | +2.68% | 519,200 | 2兆4959億 | +9.76% | 17.4 | 0.73 |
| 11/20 | 7,350 | 7,460 | 7,340 | 7,460 | +1.36% | 395,100 | 2兆4307億 | +7.45% | 16.94 | 0.72 |
| 11/19 | 7,380 | 7,400 | 7,280 | 7,360 | +0.96% | 508,600 | 2兆3981億 | +6.39% | 16.72 | 0.71 |
| 11/18 | 7,320 | 7,330 | 7,240 | 7,290 | -0.95% | 207,700 | 2兆3753億 | +5.67% | 16.56 | 0.7 |
| 11/17 | 7,450 | 7,450 | 7,320 | 7,360 | -0.27% | 330,400 | 2兆3981億 | +6.96% | 16.72 | 0.71 |
| 11/16 | 7,330 | 7,420 | 7,260 | 7,380 | +2.22% | 415,600 | 2兆4047億 | +7.56% | 16.76 | 0.71 |
| 11/13 | 7,270 | 7,300 | 7,130 | 7,220 | -0.28% | 488,400 | 2兆3525億 | +5.59% | 16.4 | 0.69 |
| 11/12 | 7,280 | 7,320 | 7,180 | 7,240 | -0.55% | 405,500 | 2兆3590億 | +6.03% | 16.44 | 0.69 |
| 11/11 | 7,280 | 7,340 | 7,200 | 7,280 | +4.6% | 771,700 | 2兆3721億 | +6.81% | 16.53 | 0.7 |
| 11/10 | 6,970 | 7,100 | 6,920 | 6,960 | +2.35% | 637,200 | 2兆2678億 | +2.41% | 15.81 | 0.67 |
| 11/09 | 6,820 | 6,840 | 6,780 | 6,800 | +0.74% | 395,100 | 2兆2157億 | +0.15% | 15.44 | 0.65 |
| 11/06 | 6,710 | 6,820 | 6,680 | 6,750 | 0% | 548,200 | 2兆1994億 | -0.53% | 15.33 | 0.65 |
| 11/05 | 6,760 | 6,780 | 6,670 | 6,750 | -1.03% | 487,000 | 2兆1994億 | -0.46% | 15.33 | 0.65 |
| 11/04 | 6,880 | 6,940 | 6,790 | 6,820 | 0% | 568,900 | 2兆2222億 | +0.59% | 15.49 | 0.65 |
