株価チャート
2020/12/11~2021/05/12
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 | 4/1, 株式分割 1→10 |
2021 |
05/12 | 1,675 | 1,686 | 1,623 | 1,635 | -2.07% | 6,604,000 | 3兆3834億 | -0.7% | 16.85 | 1.94 |
05/11 | 1,699 | 1,702 | 1,661 | 1,669 | -0.51% | 6,519,000 | 3兆4548億 | +1.46% | 17.21 | 1.98 |
05/10 | 1,681 | 1,701 | 1,675 | 1,678 | +0.09% | 3,860,000 | 3兆4724億 | +2.1% | 17.29 | 1.99 |
05/07 | 1,700 | 1,705 | 1,675 | 1,676 | -2.53% | 7,824,000 | 3兆4693億 | +2.13% | 17.28 | 1.98 |
05/06 | 1,740 | 1,741 | 1,708 | 1,720 | -1.21% | 10,201,000 | 3兆5593億 | +4.91% | 17.73 | 2.04 |
04/30 | 1,710 | 1,768 | 1,706 | 1,741 | +7.5% | 18,225,000 | 3兆6028億 | +6.39% | 17.94 | 2.06 |
04/28 | 1,591 | 1,620 | 1,590 | 1,619 | +1.31% | 4,542,000 | 3兆3513億 | -0.74% | 16.69 | 1.92 |
04/27 | 1,612 | 1,621 | 1,592 | 1,598 | -1.24% | 5,429,000 | 3兆3078億 | -2.02% | 16.47 | 1.89 |
04/26 | 1,640 | 1,643 | 1,611 | 1,618 | -1.37% | 5,553,000 | 3兆3492億 | -0.86% | 16.68 | 1.92 |
04/23 | 1,627 | 1,645 | 1,616 | 1,641 | +1.08% | 5,749,000 | 3兆3958億 | +0.52% | 16.91 | 1.94 |
04/22 | 1,580 | 1,624 | 1,575 | 1,623 | +3.94% | 7,126,000 | 3兆3596億 | -0.43% | 16.73 | 1.92 |
04/21 | 1,592 | 1,599 | 1,560 | 1,562 | -4.03% | 7,446,000 | 3兆2323億 | -4.32% | 16.1 | 1.85 |
04/20 | 1,635 | 1,644 | 1,624 | 1,627 | -1.45% | 3,572,000 | 3兆3679億 | -0.43% | 16.77 | 1.93 |
04/19 | 1,645 | 1,654 | 1,627 | 1,651 | +0.43% | 2,180,000 | 3兆4176億 | +1.1% | 17.02 | 1.95 |
04/16 | 1,638 | 1,657 | 1,635 | 1,644 | +1.36% | 3,743,000 | 3兆4031億 | +0.8% | 16.95 | 1.95 |
04/15 | 1,615 | 1,637 | 1,613 | 1,622 | +0.31% | 3,274,000 | 3兆3575億 | -0.55% | 16.72 | 1.92 |
04/14 | 1,647 | 1,647 | 1,612 | 1,617 | -1.25% | 4,322,000 | 3兆3472億 | -0.8% | 16.67 | 1.91 |
04/13 | 1,642 | 1,655 | 1,636 | 1,638 | -1% | 4,393,000 | 3兆3896億 | +0.58% | 16.88 | 1.94 |
04/12 | 1,688 | 1,688 | 1,652 | 1,654 | -0.93% | 5,568,000 | 3兆4238億 | +1.85% | 17.05 | 1.96 |
04/09 | 1,682 | 1,710 | 1,660 | 1,670 | +0.21% | 6,130,000 | 3兆4558億 | +3.25% | 17.21 | 1.98 |
04/08 | 1,665 | 1,668 | 1,655 | 1,666 | -0.89% | 5,757,000 | 3兆4486億 | +3.41% | 17.18 | 1.97 |
04/07 | 1,680 | 1,710 | 1,668 | 1,681 | +2.03% | 10,183,000 | 3兆4797億 | +4.67% | 17.33 | 1.99 |
04/06 | 1,650 | 1,668 | 1,639 | 1,648 | +0.55% | 7,925,000 | 3兆4103億 | +2.97% | 16.98 | 1.95 |
04/05 | 1,636 | 1,641 | 1,629 | 1,639 | +0.77% | 3,467,000 | 3兆3917億 | +2.66% | 16.89 | 1.94 |
04/02 | 1,627 | 1,633 | 1,613 | 1,626 | +0.87% | 3,567,000 | 3兆3658億 | +2.07% | 16.76 | 1.93 |
04/01 | 1,625 | 1,630 | 1,610 | 1,612 | +0.75% | 4,675,000 | 3兆3368億 | +1.38% | 16.62 | 1.91 |
03/31 | 1,611 | 1,633 | 1,600 | 1,600 | -1.72% | 7,030,000 | 3兆3120億 | +0.82% | 14.87 | 2.08 |
03/30 | 1,645 | 1,645 | 1,628 | 1,628 | -0.91% | 4,892,000 | 3兆3699億 | +2.78% | 15.13 | 2.11 |
03/29 | 1,650 | 1,657 | 1,626 | 1,643 | +0.7% | 6,579,000 | 3兆4010億 | +3.79% | 15.27 | 2.13 |
03/26 | 1,625 | 1,636 | 1,609 | 1,632 | +0.49% | 6,673,000 | 3兆3772億 | +3.26% | 15.16 | 2.12 |
03/25 | 1,612 | 1,629 | 1,601 | 1,624 | +1% | 3,817,000 | 3兆3606億 | +2.88% | 15.08 | 2.11 |
03/24 | 1,601 | 1,629 | 1,601 | 1,608 | -0.77% | 4,054,000 | 3兆3275億 | +2% | 14.94 | 2.09 |
03/23 | 1,630 | 1,651 | 1,616 | 1,620 | -0.22% | 4,740,000 | 3兆3534億 | +2.86% | 15.05 | 2.1 |
03/22 | 1,602 | 1,630 | 1,601 | 1,624 | +1.12% | 4,958,000 | 3兆3606億 | +3.08% | 15.08 | 2.11 |
03/19 | 1,625 | 1,629 | 1,598 | 1,606 | -2.73% | 11,028,000 | 3兆3234億 | +2% | 14.92 | 2.09 |
03/18 | 1,634 | 1,660 | 1,633 | 1,651 | +1.57% | 5,960,000 | 3兆4165億 | +4.93% | 15.34 | 2.14 |
03/17 | 1,600 | 1,625 | 1,600 | 1,625 | +0.84% | 7,924,000 | 3兆3637億 | +3.44% | 15.1 | 2.11 |
03/16 | 1,604 | 1,614 | 1,602 | 1,612 | +0.66% | 6,279,000 | 3兆3358億 | +2.58% | 14.97 | 2.09 |
03/15 | 1,611 | 1,619 | 1,593 | 1,601 | -1.45% | 6,951,000 | 3兆3140億 | +1.97% | 14.88 | 2.08 |
03/12 | 1,603 | 1,626 | 1,592 | 1,625 | +0.81% | 8,572,000 | 3兆3627億 | +3.47% | 15.09 | 2.11 |
03/11 | 1,564 | 1,616 | 1,559 | 1,612 | +2.68% | 10,931,000 | 3兆3358億 | +2.64% | 14.97 | 2.09 |
03/10 | 1,550 | 1,570 | 1,550 | 1,570 | +3.22% | 9,535,000 | 3兆2488億 | -0.03% | 14.58 | 2.04 |
03/09 | 1,472 | 1,521 | 1,470 | 1,521 | +2.39% | 7,267,000 | 3兆1474億 | -3.28% | 14.13 | 1.97 |
03/08 | 1,536 | 1,539 | 1,480 | 1,485 | -2.65% | 6,210,000 | 3兆739億 | -5.71% | 13.8 | 1.93 |
03/05 | 1,500 | 1,527 | 1,487 | 1,526 | -0.55% | 9,065,000 | 3兆1578億 | -3.39% | 14.17 | 1.98 |
03/04 | 1,510 | 1,534 | 1,509 | 1,534 | +0.52% | 6,311,000 | 3兆1754億 | -3.16% | 14.25 | 1.99 |
03/03 | 1,535 | 1,540 | 1,497 | 1,526 | -2.27% | 9,978,000 | 3兆1588億 | -3.84% | 14.18 | 1.98 |
03/02 | 1,576 | 1,584 | 1,549 | 1,562 | 0% | 5,570,000 | 3兆2323億 | -1.98% | 14.51 | 2.03 |
03/01 | 1,562 | 1,564 | 1,547 | 1,562 | +1.66% | 4,500,000 | 3兆2323億 | -2.28% | 14.51 | 2.03 |
02/26 | 1,536 | 1,557 | 1,523 | 1,536 | -1.13% | 12,461,000 | 3兆1795億 | -4% | 14.27 | 1.99 |
02/25 | 1,553 | 1,565 | 1,529 | 1,554 | +2.14% | 7,381,000 | 3兆2157億 | -3.09% | 14.43 | 2.02 |
02/24 | 1,574 | 1,584 | 1,521 | 1,521 | -4.37% | 11,155,000 | 3兆1484億 | -5.17% | 14.13 | 1.98 |
02/22 | 1,588 | 1,596 | 1,581 | 1,591 | +0.51% | 4,686,000 | 3兆2923億 | -1.03% | 14.78 | 2.07 |
02/19 | 1,575 | 1,588 | 1,571 | 1,583 | +0.57% | 7,124,000 | 3兆2758億 | -1.52% | 14.7 | 2.06 |
02/18 | 1,561 | 1,579 | 1,554 | 1,574 | -0.47% | 6,255,000 | 3兆2571億 | -2.15% | 14.62 | 2.04 |
02/17 | 1,577 | 1,588 | 1,556 | 1,581 | -0.28% | 6,719,000 | 3兆2726億 | -1.74% | 14.69 | 2.05 |
02/16 | 1,610 | 1,623 | 1,580 | 1,586 | -1.37% | 8,072,000 | 3兆2820億 | -1.46% | 14.73 | 2.06 |
02/15 | 1,613 | 1,614 | 1,597 | 1,608 | +0.31% | 3,024,000 | 3兆3275億 | -0.09% | 14.94 | 2.09 |
02/12 | 1,605 | 1,608 | 1,584 | 1,603 | +0.75% | 5,348,000 | 3兆3172億 | -0.16% | 14.89 | 2.08 |
02/10 | 1,594 | 1,602 | 1,582 | 1,591 | -0.78% | 5,933,000 | 3兆2923億 | -0.66% | 14.78 | 2.07 |
02/09 | 1,600 | 1,607 | 1,586 | 1,603 | -0.28% | 5,249,000 | 3兆3182億 | +0.31% | 14.89 | 2.08 |
02/08 | 1,596 | 1,613 | 1,589 | 1,608 | +0.56% | 5,301,000 | 3兆3275億 | +0.91% | 14.94 | 2.09 |
02/05 | 1,600 | 1,600 | 1,576 | 1,599 | +0.57% | 6,499,000 | 3兆3089億 | +0.66% | 14.85 | 2.08 |
02/04 | 1,602 | 1,607 | 1,570 | 1,590 | -2.09% | 7,488,000 | 3兆2902億 | +0.28% | 14.77 | 2.06 |
02/03 | 1,648 | 1,655 | 1,612 | 1,624 | -0.55% | 7,378,000 | 3兆3606億 | +2.82% | 15.08 | 2.11 |
02/02 | 1,617 | 1,635 | 1,603 | 1,633 | +2.16% | 8,495,000 | 3兆3793億 | +3.85% | 15.17 | 2.12 |
02/01 | 1,574 | 1,599 | 1,560 | 1,598 | -0.25% | 11,271,000 | 3兆3078億 | +2.17% | 14.85 | 2.08 |
01/29 | 1,650 | 1,665 | 1,597 | 1,602 | +1.52% | 15,088,000 | 3兆3161億 | +2.89% | 14.88 | 2.08 |
01/28 | 1,586 | 1,616 | 1,575 | 1,578 | -4.54% | 20,642,000 | 3兆2664億 | +1.87% | 14.66 | 2.05 |
01/27 | 1,611 | 1,654 | 1,610 | 1,653 | +2.58% | 11,332,000 | 3兆4217億 | +7.2% | 15.36 | 2.15 |
01/26 | 1,634 | 1,661 | 1,612 | 1,612 | -3.73% | 10,410,000 | 3兆3358億 | +5.19% | 14.97 | 2.09 |
01/25 | 1,715 | 1,725 | 1,662 | 1,674 | -1.24% | 13,592,000 | 3兆4652億 | +9.77% | 15.55 | 2.17 |
01/22 | 1,620 | 1,695 | 1,619 | 1,695 | +4.73% | 18,214,000 | 3兆5086億 | +12.03% | 15.75 | 2.2 |
01/21 | 1,606 | 1,634 | 1,596 | 1,619 | +1.47% | 7,258,000 | 3兆3503億 | +7.97% | 15.04 | 2.1 |
01/20 | 1,595 | 1,604 | 1,587 | 1,595 | +0.22% | 7,549,000 | 3兆3016億 | +7.05% | 14.82 | 2.07 |
01/19 | 1,584 | 1,598 | 1,583 | 1,592 | +0.06% | 5,959,000 | 3兆2944億 | +7.46% | 14.79 | 2.07 |
01/18 | 1,572 | 1,601 | 1,565 | 1,591 | -0.25% | 6,182,000 | 3兆2923億 | +7.98% | 14.78 | 2.07 |
01/15 | 1,599 | 1,607 | 1,591 | 1,595 | -0.47% | 9,981,000 | 3兆3006億 | +8.91% | 14.82 | 2.07 |
01/14 | 1,605 | 1,616 | 1,591 | 1,602 | +0.82% | 7,538,000 | 3兆3161億 | +10.1% | 14.88 | 2.08 |
01/13 | 1,580 | 1,596 | 1,574 | 1,589 | -0.75% | 9,156,000 | 3兆2892億 | +9.97% | 14.76 | 2.06 |
01/12 | 1,560 | 1,609 | 1,541 | 1,601 | +1.62% | 13,452,000 | 3兆3140億 | +11.41% | 14.88 | 2.08 |
01/08 | 1,530 | 1,576 | 1,524 | 1,576 | +3.69% | 10,501,000 | 3兆2613億 | +10.33% | 14.64 | 2.05 |
01/07 | 1,496 | 1,521 | 1,493 | 1,520 | +1.6% | 7,523,000 | 3兆1453億 | +6.93% | 14.12 | 1.97 |
01/06 | 1,530 | 1,548 | 1,492 | 1,496 | -0.57% | 8,734,000 | 3兆957億 | +5.54% | 13.9 | 1.94 |
01/05 | 1,487 | 1,510 | 1,482 | 1,504 | +1.31% | 6,217,000 | 3兆1133億 | +6.21% | 13.97 | 1.95 |
01/04 | 1,490 | 1,492 | 1,461 | 1,485 | -0.4% | 4,092,000 | 3兆729億 | +5.06% | 13.79 | 1.93 |
2020 |
12/30 | 1,498 | 1,507 | 1,484 | 1,491 | -1.09% | 5,543,000 | 3兆853億 | +5.78% | 13.85 | 1.94 |
12/29 | 1,470 | 1,513 | 1,469 | 1,507 | +3.61% | 9,961,000 | 3兆1195億 | +7.34% | 14 | 1.96 |
12/28 | 1,435 | 1,460 | 1,428 | 1,455 | +1.54% | 6,302,000 | 3兆108億 | +4.12% | 13.51 | 1.89 |
12/25 | 1,435 | 1,435 | 1,414 | 1,433 | -0.14% | 2,828,000 | 2兆9653億 | +2.84% | 13.31 | 1.86 |
12/24 | 1,428 | 1,438 | 1,420 | 1,435 | +0.31% | 4,312,000 | 2兆9694億 | +3.2% | 13.33 | 1.86 |
12/23 | 1,410 | 1,432 | 1,404 | 1,430 | +2.66% | 6,224,000 | 2兆9601億 | +3.25% | 13.29 | 1.86 |
12/22 | 1,412 | 1,415 | 1,385 | 1,393 | -2.18% | 4,759,000 | 2兆8835億 | +0.87% | 12.94 | 1.81 |
12/21 | 1,427 | 1,430 | 1,407 | 1,424 | +1.39% | 7,283,000 | 2兆9477億 | +3.34% | 13.23 | 1.85 |
12/18 | 1,418 | 1,428 | 1,398 | 1,405 | -1.65% | 8,700,000 | 2兆9073億 | +2.22% | 13.05 | 1.82 |
12/17 | 1,382 | 1,434 | 1,376 | 1,428 | +4.65% | 10,299,000 | 2兆9559億 | +4.16% | 13.27 | 1.85 |
12/16 | 1,366 | 1,374 | 1,361 | 1,365 | +0.33% | 5,685,000 | 2兆8245億 | -0.18% | 12.68 | 1.77 |
12/15 | 1,383 | 1,390 | 1,360 | 1,360 | -1.59% | 6,466,000 | 2兆8152億 | -0.44% | 12.64 | 1.77 |
12/14 | 1,390 | 1,406 | 1,382 | 1,382 | +0.07% | 5,379,000 | 2兆8607億 | +1.17% | 12.84 | 1.79 |
12/11 | 1,387 | 1,399 | 1,372 | 1,381 | +0.51% | 6,971,000 | 2兆8586億 | +1.25% | 12.83 | 1.79 |