株価チャート
2020/12/09～2021/05/10
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 |
| 05/10 | 1,158 | 1,163 | 1,153 | 1,161 | +0.17% | 143,000 | 862億4658万 | +2.56% | 347.57 | 0.83 |
| 05/07 | 1,144 | 1,159 | 1,136 | 1,159 | +2.2% | 137,000 | 860億9801万 | +2.48% | 346.97 | 0.83 |
| 05/06 | 1,120 | 1,146 | 1,120 | 1,134 | +0.98% | 229,300 | 842億4085万 | +0.27% | 339.49 | 0.81 |
| 04/30 | 1,116 | 1,126 | 1,116 | 1,123 | +0.72% | 165,100 | 834億2369万 | -0.8% | 336.2 | 0.81 |
| 04/28 | 1,120 | 1,127 | 1,115 | 1,115 | -0.18% | 150,000 | 828億2940万 | -1.59% | 333.8 | 0.8 |
| 04/27 | 1,115 | 1,125 | 1,107 | 1,117 | +0.63% | 152,600 | 829億7798万 | -1.59% | 334.4 | 0.8 |
| 04/26 | 1,125 | 1,125 | 1,106 | 1,110 | +0.45% | 186,100 | 824億5797万 | -2.46% | 332.31 | 0.8 |
| 04/23 | 1,092 | 1,105 | 1,088 | 1,105 | +0.27% | 144,500 | 820億8654万 | -3.32% | 330.81 | 0.79 |
| 04/22 | 1,103 | 1,112 | 1,089 | 1,102 | +2.51% | 215,700 | 818億6368万 | -4.09% | 329.91 | 0.79 |
| 04/21 | 1,100 | 1,100 | 1,073 | 1,075 | -4.02% | 247,600 | 798億5794万 | -6.85% | 321.83 | 0.77 |
| 04/20 | 1,120 | 1,120 | 1,102 | 1,120 | -0.8% | 269,800 | 832億83万 | -3.53% | 335.3 | 0.8 |
| 04/19 | 1,134 | 1,140 | 1,128 | 1,129 | -0.44% | 81,200 | 838億6941万 | -3.26% | 337.99 | 0.81 |
| 04/16 | 1,135 | 1,138 | 1,120 | 1,134 | +1.16% | 119,400 | 842億4085万 | -3.16% | 339.49 | 0.81 |
| 04/15 | 1,117 | 1,131 | 1,116 | 1,121 | +0.36% | 105,700 | 832億7512万 | -4.51% | 335.6 | 0.8 |
| 04/14 | 1,130 | 1,130 | 1,113 | 1,117 | -1.59% | 136,800 | 829億7798万 | -5.1% | 334.4 | 0.8 |
| 04/13 | 1,148 | 1,153 | 1,135 | 1,135 | -1.13% | 128,500 | 843億1513万 | -3.9% | 339.79 | 0.81 |
| 04/12 | 1,150 | 1,153 | 1,138 | 1,148 | +0.35% | 114,000 | 852億8086万 | -2.96% | 343.68 | 0.82 |
| 04/09 | 1,151 | 1,156 | 1,142 | 1,144 | -0.44% | 102,500 | 849億8371万 | -3.46% | 342.48 | 0.82 |
| 04/08 | 1,172 | 1,172 | 1,147 | 1,149 | -1.96% | 153,700 | 853億5514万 | -3.2% | 343.98 | 0.82 |
| 04/07 | 1,155 | 1,172 | 1,152 | 1,172 | +1.47% | 190,500 | 870億6373万 | -1.35% | 350.87 | 0.84 |
| 04/06 | 1,164 | 1,165 | 1,144 | 1,155 | -0.52% | 180,400 | 858億86万 | -2.7% | 345.78 | 0.83 |
| 04/05 | 1,150 | 1,161 | 1,136 | 1,161 | +1.57% | 252,200 | 862億4658万 | -2.19% | 347.57 | 0.83 |
| 04/02 | 1,149 | 1,153 | 1,138 | 1,143 | +0.18% | 118,700 | 849億942万 | -3.63% | 342.18 | 0.82 |
| 04/01 | 1,136 | 1,148 | 1,128 | 1,141 | +1.24% | 157,500 | 847億6085万 | -3.63% | 341.59 | 0.82 |
| 03/31 | 1,142 | 1,142 | 1,127 | 1,127 | -1.91% | 171,100 | 837億2084万 | -4.73% | 337.39 | 0.81 |
| 03/30 | 1,145 | 1,153 | 1,139 | 1,149 | -0.61% | 143,900 | 853億5514万 | -2.79% | 343.98 | 0.82 |
| 03/29 | 1,172 | 1,176 | 1,142 | 1,156 | -0.6% | 225,100 | 858億7515万 | -1.95% | 346.08 | 0.83 |
| 03/26 | 1,158 | 1,175 | 1,152 | 1,163 | +1.39% | 231,900 | 863億9515万 | -1.02% | 348.17 | 0.83 |
| 03/25 | 1,148 | 1,164 | 1,146 | 1,147 | -0.09% | 270,400 | 852億657万 | -2.13% | 343.38 | 0.82 |
| 03/24 | 1,188 | 1,188 | 1,144 | 1,148 | -4.41% | 414,200 | 852億8086万 | -1.96% | 343.68 | 0.82 |
| 03/23 | 1,233 | 1,237 | 1,201 | 1,201 | -3.46% | 244,700 | 892億1804万 | +2.83% | 359.55 | 0.86 |
| 03/22 | 1,231 | 1,254 | 1,223 | 1,244 | 0% | 230,100 | 924億1236万 | +6.87% | 372.42 | 0.89 |
| 03/19 | 1,240 | 1,247 | 1,232 | 1,244 | +0.48% | 377,900 | 924億1236万 | +7.61% | 372.42 | 0.89 |
| 03/18 | 1,257 | 1,257 | 1,231 | 1,238 | -1.04% | 265,300 | 919億6664万 | +7.75% | 370.63 | 0.89 |
| 03/17 | 1,245 | 1,254 | 1,233 | 1,251 | 0% | 158,100 | 929億3236万 | +9.54% | 374.52 | 0.9 |
| 03/16 | 1,228 | 1,256 | 1,220 | 1,251 | +1.87% | 346,100 | 929億3236万 | +10.12% | 374.52 | 0.9 |
| 03/15 | 1,211 | 1,245 | 1,211 | 1,228 | +1.32% | 353,800 | 912億2377万 | +8.87% | 367.63 | 0.88 |
| 03/12 | 1,220 | 1,220 | 1,203 | 1,212 | 0% | 231,700 | 900億3519万 | +8.12% | 362.84 | 0.87 |
| 03/11 | 1,210 | 1,230 | 1,198 | 1,212 | +1.08% | 372,300 | 900億3519万 | +8.8% | 362.84 | 0.87 |
| 03/10 | 1,195 | 1,211 | 1,182 | 1,199 | -0.42% | 309,400 | 890億6947万 | +8.31% | 358.95 | 0.86 |
| 03/09 | 1,197 | 1,207 | 1,176 | 1,204 | +0.84% | 330,900 | 894億4090万 | +9.45% | 360.45 | 0.86 |
| 03/08 | 1,184 | 1,216 | 1,183 | 1,194 | +1.53% | 440,700 | 886億9803万 | +9.34% | 357.45 | 0.86 |
| 03/05 | 1,174 | 1,176 | 1,138 | 1,176 | +0.26% | 297,800 | 873億6088万 | +8.39% | 352.06 | 0.84 |
| 03/04 | 1,154 | 1,179 | 1,154 | 1,173 | +0.6% | 577,300 | 871億3802万 | +8.61% | 351.17 | 0.84 |
| 03/03 | 1,148 | 1,166 | 1,141 | 1,166 | +2.19% | 453,700 | 866億1801万 | +8.57% | 349.07 | 0.84 |
| 03/02 | 1,144 | 1,155 | 1,124 | 1,141 | -0.09% | 424,600 | 847億6085万 | +6.74% | 341.59 | 0.82 |
| 03/01 | 1,113 | 1,144 | 1,113 | 1,142 | +4.1% | 496,300 | 848億3514万 | +7.33% | 341.89 | 0.82 |
| 02/26 | 1,083 | 1,111 | 1,083 | 1,097 | -1.44% | 344,200 | 814億9225万 | +3.39% | 328.41 | 0.79 |
| 02/25 | 1,100 | 1,125 | 1,096 | 1,113 | +1.55% | 467,500 | 826億8083万 | +5.1% | 333.2 | 0.8 |
| 02/24 | 1,097 | 1,114 | 1,080 | 1,096 | +1.95% | 487,800 | 814億1796万 | +3.79% | 328.11 | 0.79 |
| 02/22 | 1,075 | 1,094 | 1,070 | 1,075 | +0.28% | 218,500 | 798億5794万 | +2.09% | 321.83 | 0.77 |
| 02/19 | 1,080 | 1,092 | 1,070 | 1,072 | -0.65% | 222,700 | 796億3508万 | +1.9% | 320.93 | 0.77 |
| 02/18 | 1,107 | 1,108 | 1,076 | 1,079 | -2.71% | 240,500 | 801億5509万 | +2.66% | 323.02 | 0.77 |
| 02/17 | 1,077 | 1,115 | 1,077 | 1,109 | +2.12% | 447,500 | 823億8368万 | +5.62% | 332.01 | 0.8 |
| 02/16 | 1,091 | 1,104 | 1,078 | 1,086 | -0.37% | 397,500 | 806億7509万 | +3.63% | 325.12 | 0.78 |
| 02/15 | 1,075 | 1,095 | 1,064 | 1,090 | +2.44% | 420,200 | 809億7224万 | +4.31% | 326.32 | 0.78 |
| 02/12 | 1,063 | 1,069 | 1,053 | 1,064 | -0.09% | 219,800 | 790億4079万 | +2.11% | 318.53 | 0.76 |
| 02/10 | 1,058 | 1,073 | 1,050 | 1,065 | +0.66% | 184,300 | 791億1508万 | +2.4% | 318.83 | 0.76 |
| 02/09 | 1,093 | 1,093 | 1,048 | 1,058 | -3.91% | 432,900 | 785億9507万 | +2.03% | 316.74 | 0.76 |
| 02/08 | 1,085 | 1,113 | 1,085 | 1,101 | +4.36% | 670,400 | 817億8939万 | +6.38% | 329.61 | 0.79 |
| 02/05 | 1,045 | 1,055 | 1,042 | 1,055 | +1.74% | 263,600 | 783億7221万 | +2.33% | 315.84 | 0.76 |
| 02/04 | 1,033 | 1,042 | 1,031 | 1,037 | -0.29% | 148,800 | 770億3506万 | +0.78% | 310.45 | 0.74 |
| 02/03 | 1,036 | 1,046 | 1,031 | 1,040 | +0.1% | 116,000 | 772億5792万 | +1.17% | 311.35 | 0.75 |
| 02/02 | 1,018 | 1,039 | 1,016 | 1,039 | +1.66% | 140,900 | 771億8363万 | +1.27% | 311.05 | 0.75 |
| 02/01 | 1,005 | 1,025 | 1,003 | 1,022 | +1.69% | 114,700 | 759億2076万 | -0.29% | 305.96 | 0.73 |
| 01/29 | 1,030 | 1,035 | 1,005 | 1,005 | -2.8% | 151,000 | 746億5789万 | -1.95% | 300.87 | 0.72 |
| 01/28 | 1,010 | 1,039 | 1,010 | 1,034 | -0.19% | 234,300 | 768億1220万 | +0.88% | 309.55 | 0.74 |
| 01/27 | 1,037 | 1,041 | 1,033 | 1,036 | +0.29% | 123,200 | 769億6077万 | +1.17% | 310.15 | 0.74 |
| 01/26 | 1,029 | 1,033 | 1,024 | 1,033 | -0.1% | 122,700 | 767億3791万 | +0.88% | 309.25 | 0.74 |
| 01/25 | 1,040 | 1,040 | 1,030 | 1,034 | +0.39% | 101,800 | 768億1220万 | +0.98% | 309.55 | 0.74 |
| 01/22 | 1,037 | 1,042 | 1,030 | 1,030 | -1.62% | 116,200 | 765億1505万 | +0.49% | 308.36 | 0.74 |
| 01/21 | 1,049 | 1,059 | 1,044 | 1,047 | -0.1% | 144,600 | 777億7792万 | +2.05% | 313.44 | 0.75 |
| 01/20 | 1,041 | 1,050 | 1,035 | 1,048 | +0.87% | 133,200 | 778億5221万 | +2.14% | 313.74 | 0.75 |
| 01/19 | 1,039 | 1,054 | 1,037 | 1,039 | +0.68% | 209,300 | 771億8363万 | +1.37% | 311.05 | 0.75 |
| 01/18 | 1,033 | 1,036 | 1,021 | 1,032 | -0.58% | 119,100 | 766億6363万 | +0.68% | 308.95 | 0.74 |
| 01/15 | 1,060 | 1,062 | 1,029 | 1,038 | -2.17% | 434,700 | 771億934万 | +1.17% | 310.75 | 0.74 |
| 01/14 | 1,050 | 1,070 | 1,047 | 1,061 | +1.05% | 361,200 | 788億1793万 | +3.41% | 317.64 | 0.76 |
| 01/13 | 1,045 | 1,060 | 1,043 | 1,050 | +0.48% | 253,500 | 780億78万 | +2.44% | 314.34 | 0.75 |
| 01/12 | 1,051 | 1,052 | 1,036 | 1,045 | +1.55% | 293,300 | 776億2935万 | +1.95% | 312.85 | 0.75 |
| 01/08 | 1,017 | 1,029 | 1,008 | 1,029 | +2.08% | 294,100 | 764億4077万 | +0.39% | 308.06 | 0.74 |
| 01/07 | 1,032 | 1,038 | 1,006 | 1,008 | -0.69% | 425,900 | 748億8075万 | -1.66% | 301.77 | 0.72 |
| 01/06 | 1,006 | 1,022 | 1,004 | 1,015 | +1.6% | 244,900 | 754億76万 | -0.98% | 303.86 | 0.73 |
| 01/05 | 994 | 1,007 | 987 | 999 | +0.5% | 190,400 | 742億1217万 | -2.54% | 299.07 | 0.72 |
| 01/04 | 1,008 | 1,009 | 988 | 994 | -1% | 213,000 | 738億4074万 | -3.02% | 297.58 | 0.71 |
| 2020 |
| 12/30 | 998 | 1,012 | 993 | 1,004 | -0.4% | 189,200 | 745億8360万 | -2.05% | 10.13 | 0.77 |
| 12/29 | 1,000 | 1,009 | 996 | 1,008 | +0.7% | 212,700 | 748億8075万 | -1.75% | 10.17 | 0.77 |
| 12/28 | 1,006 | 1,014 | 991 | 1,001 | -0.3% | 269,600 | 743億6075万 | -2.44% | 10.1 | 0.77 |
| 12/25 | 1,012 | 1,016 | 1,003 | 1,004 | -0.3% | 161,800 | 745億8360万 | -2.14% | 10.13 | 0.77 |
| 12/24 | 1,019 | 1,025 | 1,006 | 1,007 | -0.89% | 212,000 | 748億646万 | -1.76% | 10.16 | 0.77 |
| 12/23 | 1,008 | 1,017 | 995 | 1,016 | +1.2% | 244,200 | 754億7504万 | -0.78% | 10.25 | 0.78 |
| 12/22 | 1,017 | 1,022 | 1,004 | 1,004 | -2.05% | 249,300 | 745億8360万 | -1.95% | 10.13 | 0.77 |
| 12/21 | 1,023 | 1,033 | 1,017 | 1,025 | -0.19% | 150,400 | 761億4362万 | +0.1% | 10.34 | 0.79 |
| 12/18 | 1,035 | 1,041 | 1,027 | 1,027 | -0.58% | 253,700 | 762億9219万 | +0.29% | 10.36 | 0.79 |
| 12/17 | 1,053 | 1,057 | 1,033 | 1,033 | -1.62% | 145,600 | 767億3791万 | +0.88% | 10.42 | 0.79 |
| 12/16 | 1,059 | 1,066 | 1,048 | 1,050 | -0.57% | 137,800 | 780億78万 | +2.44% | 10.59 | 0.8 |
| 12/15 | 1,046 | 1,057 | 1,041 | 1,056 | 0% | 143,400 | 784億4650万 | +2.92% | 10.65 | 0.81 |
| 12/14 | 1,034 | 1,062 | 1,034 | 1,056 | +2.13% | 209,700 | 784億4650万 | +2.92% | 10.65 | 0.81 |
| 12/11 | 1,032 | 1,037 | 1,023 | 1,034 | -0.1% | 233,500 | 768億1220万 | +0.88% | 10.43 | 0.79 |
| 12/10 | 1,042 | 1,051 | 1,034 | 1,035 | -1.24% | 282,900 | 768億8649万 | +0.98% | 10.44 | 0.79 |
| 12/09 | 1,037 | 1,048 | 1,031 | 1,048 | +1.65% | 384,800 | 778億5221万 | +2.34% | 10.57 | 0.8 |
