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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2021 |
| 03/31 | 2,413 | 2,430 | 2,388 | 2,420 | +0.41% | 6,054,000 | 1兆9318億 | +8.37% | 27.29 | 6.79 |
| 03/30 | 2,375 | 2,415 | 2,358 | 2,410 | +1.8% | 6,476,000 | 1兆9238億 | +8.07% | 27.18 | 6.76 |
| 03/29 | 2,375 | 2,398 | 2,350 | 2,368 | +2.6% | 9,736,800 | 1兆8898億 | +6.17% | 26.7 | 6.65 |
| 03/26 | 2,238 | 2,315 | 2,225 | 2,308 | +4.65% | 7,594,400 | 1兆8420億 | +3.48% | 26.02 | 6.48 |
| 03/25 | 2,210 | 2,223 | 2,170 | 2,205 | -1.89% | 8,964,800 | 1兆7601億 | -1.12% | 24.87 | 6.19 |
| 03/24 | 2,290 | 2,323 | 2,240 | 2,248 | -0.88% | 10,307,600 | 1兆7941億 | +0.47% | 25.35 | 6.31 |
| 03/23 | 2,303 | 2,325 | 2,268 | 2,268 | 0% | 6,510,400 | 1兆8100億 | +1.14% | 25.57 | 6.36 |
| 03/22 | 2,313 | 2,320 | 2,263 | 2,268 | -1.63% | 6,457,200 | 1兆8100億 | +1.05% | 25.57 | 6.36 |
| 03/19 | 2,258 | 2,310 | 2,243 | 2,305 | -1.18% | 8,906,400 | 1兆8400億 | +2.67% | 25.99 | 6.47 |
| 03/18 | 2,325 | 2,370 | 2,313 | 2,333 | +3.32% | 8,163,600 | 1兆8619億 | +4.08% | 26.3 | 6.55 |
| 03/17 | 2,255 | 2,303 | 2,245 | 2,258 | +1.57% | 7,830,800 | 1兆8020億 | +0.87% | 25.46 | 6.34 |
| 03/16 | 2,183 | 2,240 | 2,180 | 2,223 | +3.37% | 7,019,200 | 1兆7741億 | -0.6% | 25.06 | 6.24 |
| 03/15 | 2,163 | 2,168 | 2,123 | 2,150 | -1.26% | 5,308,000 | 1兆7162億 | -3.67% | 24.25 | 6.04 |
| 03/12 | 2,110 | 2,188 | 2,105 | 2,178 | +4.56% | 12,022,400 | 1兆7382億 | -2.31% | 24.56 | 6.11 |
| 03/11 | 2,048 | 2,093 | 2,038 | 2,083 | +0.24% | 5,622,800 | 1兆6623億 | -6.53% | 23.48 | 5.85 |
| 03/10 | 2,105 | 2,138 | 2,048 | 2,078 | +2.34% | 8,187,200 | 1兆6583億 | -6.96% | 23.43 | 5.83 |
| 03/09 | 1,995 | 2,058 | 1,960 | 2,030 | -1.93% | 9,639,200 | 1兆6204億 | -9.13% | 22.89 | 5.7 |
| 03/08 | 2,180 | 2,183 | 2,055 | 2,070 | -3.38% | 8,969,200 | 1兆6524億 | -7.42% | 23.34 | 5.81 |
| 03/05 | 2,120 | 2,148 | 2,075 | 2,143 | -1.27% | 9,394,800 | 1兆7102億 | -4.27% | 24.16 | 6.01 |
| 03/04 | 2,158 | 2,208 | 2,145 | 2,170 | -2.69% | 7,443,200 | 1兆7322億 | -3.13% | 24.47 | 6.09 |
| 03/03 | 2,223 | 2,243 | 2,185 | 2,230 | -1.33% | 6,247,600 | 1兆7801億 | -0.67% | 25.15 | 6.26 |
| 03/02 | 2,333 | 2,343 | 2,250 | 2,260 | -0.88% | 5,849,200 | 1兆8040億 | +0.58% | 25.49 | 6.34 |
| 03/01 | 2,263 | 2,325 | 2,253 | 2,280 | +4.23% | 7,935,200 | 1兆8200億 | +1.42% | 25.71 | 6.4 |
| 02/26 | 2,285 | 2,295 | 2,188 | 2,188 | -7.51% | 13,519,200 | 1兆7462億 | -2.69% | 24.67 | 6.14 |
| 02/25 | 2,375 | 2,383 | 2,340 | 2,365 | +1.18% | 6,652,400 | 1兆8879億 | +4.97% | 26.67 | 6.64 |
| 02/24 | 2,375 | 2,400 | 2,335 | 2,338 | -3.31% | 8,340,000 | 1兆8659億 | +3.94% | 26.36 | 6.56 |
| 02/22 | 2,423 | 2,470 | 2,408 | 2,418 | +2% | 8,413,200 | 1兆9298億 | +7.73% | 27.26 | 6.79 |
| 02/19 | 2,278 | 2,370 | 2,270 | 2,370 | +3.27% | 7,069,200 | 1兆8918億 | +5.99% | 26.73 | 6.65 |
| 02/18 | 2,335 | 2,373 | 2,293 | 2,295 | -3.67% | 6,817,200 | 1兆8320億 | +2.96% | 25.88 | 6.44 |
| 02/17 | 2,368 | 2,390 | 2,333 | 2,383 | +0.32% | 5,913,600 | 1兆9018億 | +7.13% | 26.87 | 6.69 |
| 02/16 | 2,340 | 2,405 | 2,330 | 2,375 | +2.15% | 10,336,400 | 1兆8958億 | +7.42% | 26.78 | 6.67 |
| 02/15 | 2,315 | 2,333 | 2,293 | 2,325 | +1.64% | 5,959,600 | 1兆8559億 | +5.68% | 26.22 | 6.53 |
| 02/12 | 2,243 | 2,300 | 2,228 | 2,288 | +3.86% | 9,948,000 | 1兆8260億 | +4.55% | 25.8 | 6.42 |
| 02/10 | 2,243 | 2,253 | 2,188 | 2,203 | -2.54% | 7,320,400 | 1兆7581億 | +1.22% | 24.84 | 6.18 |
| 02/09 | 2,245 | 2,270 | 2,233 | 2,260 | +2.26% | 8,458,000 | 1兆8040億 | +4.24% | 25.49 | 6.34 |
| 02/08 | 2,113 | 2,213 | 2,083 | 2,210 | +4.62% | 10,000,000 | 1兆7641億 | +2.55% | 24.92 | 6.2 |
| 02/05 | 2,113 | 2,120 | 2,068 | 2,113 | +1.81% | 6,335,600 | 1兆6863億 | -1.47% | 23.82 | 5.93 |
| 02/04 | 2,090 | 2,098 | 2,040 | 2,075 | -3.94% | 8,432,800 | 1兆6564億 | -2.9% | 23.4 | 5.82 |
| 02/03 | 2,225 | 2,228 | 2,120 | 2,160 | -1.93% | 7,892,400 | 1兆7242億 | +1.46% | 24.36 | 6.06 |
| 02/02 | 2,145 | 2,205 | 2,128 | 2,203 | +4.26% | 7,086,400 | 1兆7581億 | +4.04% | 24.84 | 6.18 |
| 02/01 | 2,045 | 2,130 | 2,038 | 2,113 | +1.93% | 6,979,600 | 1兆6863億 | +0.5% | 23.82 | 5.93 |
| 01/29 | 2,215 | 2,220 | 2,060 | 2,073 | -1.89% | 14,740,400 | 1兆6544億 | -0.93% | 23.37 | 5.82 |
| 01/28 | 2,108 | 2,160 | 2,098 | 2,113 | -4.3% | 10,955,600 | 1兆6863億 | +1.51% | 23.82 | 5.93 |
| 01/27 | 2,238 | 2,248 | 2,193 | 2,208 | -2.97% | 5,967,200 | 1兆7621億 | +6.75% | 24.89 | 6.2 |
| 01/26 | 2,283 | 2,300 | 2,263 | 2,275 | -0.76% | 5,058,400 | 1兆8160億 | +10.92% | 25.66 | 6.39 |
| 01/25 | 2,283 | 2,300 | 2,270 | 2,293 | +0.55% | 3,717,200 | 1兆8300億 | +12.71% | 25.85 | 6.44 |
| 01/22 | 2,293 | 2,315 | 2,280 | 2,280 | 0% | 5,849,200 | 1兆8200億 | +13.1% | 25.71 | 6.4 |
| 01/21 | 2,333 | 2,335 | 2,265 | 2,280 | -1.08% | 7,527,200 | 1兆8200億 | +14.06% | 25.71 | 6.4 |
| 01/20 | 2,323 | 2,358 | 2,283 | 2,305 | +0.88% | 9,626,000 | 1兆8400億 | +16.3% | 25.99 | 6.47 |
| 01/19 | 2,228 | 2,293 | 2,225 | 2,285 | +4.22% | 7,875,200 | 1兆8240億 | +16.34% | 25.77 | 6.41 |
| 01/18 | 2,190 | 2,223 | 2,173 | 2,193 | -1.9% | 6,305,600 | 1兆7502億 | +12.55% | 24.73 | 6.15 |
| 01/15 | 2,263 | 2,305 | 2,208 | 2,235 | +2.76% | 13,092,400 | 1兆7841億 | +15.27% | 25.2 | 6.27 |
| 01/14 | 2,175 | 2,255 | 2,145 | 2,175 | -0.11% | 15,434,800 | 1兆7362億 | +12.87% | 24.53 | 6.11 |
| 01/13 | 2,103 | 2,183 | 2,093 | 2,178 | +5.45% | 8,324,000 | 1兆7382億 | +13.71% | 24.56 | 6.11 |
| 01/12 | 2,083 | 2,110 | 2,065 | 2,065 | -2.02% | 7,631,600 | 1兆6484億 | +8.57% | 23.29 | 5.8 |
| 01/08 | 2,080 | 2,108 | 2,058 | 2,108 | +4.72% | 9,994,400 | 1兆6823億 | +11.21% | 23.77 | 5.92 |
| 01/07 | 1,993 | 2,020 | 1,980 | 2,013 | +1.77% | 5,408,000 | 1兆6065億 | +6.65% | 22.7 | 5.65 |
| 01/06 | 1,998 | 2,008 | 1,963 | 1,978 | -2.35% | 5,946,800 | 1兆5785億 | +5.19% | 22.3 | 5.55 |
| 01/05 | 1,943 | 2,035 | 1,938 | 2,025 | +4.79% | 8,966,400 | 1兆6164億 | +8.06% | 22.84 | 5.68 |
| 01/04 | 1,950 | 1,955 | 1,908 | 1,933 | 0% | 4,600,800 | 1兆5426億 | +3.56% | 21.79 | 5.42 |
| 2020 |
| 12/30 | 1,925 | 1,945 | 1,913 | 1,933 | 0% | 5,444,000 | 1兆5426億 | +3.79% | 21.79 | 5.42 |
| 12/29 | 1,880 | 1,933 | 1,860 | 1,933 | +2.79% | 6,665,200 | 1兆5426億 | +4.12% | 21.79 | 5.42 |
| 12/28 | 1,845 | 1,888 | 1,845 | 1,880 | +1.9% | 4,628,000 | 1兆5007億 | +1.51% | 21.2 | 5.28 |
| 12/25 | 1,853 | 1,863 | 1,840 | 1,845 | +0.41% | 1,928,000 | 1兆4728億 | -0.05% | 20.81 | 5.18 |
| 12/24 | 1,835 | 1,845 | 1,820 | 1,838 | -0.68% | 3,111,200 | 1兆4668億 | -0.3% | 20.72 | 5.16 |
| 12/23 | 1,818 | 1,855 | 1,810 | 1,850 | +2.49% | 5,802,000 | 1兆4767億 | +0.43% | 20.86 | 5.19 |
| 12/22 | 1,798 | 1,833 | 1,790 | 1,805 | +0.56% | 6,113,200 | 1兆4408億 | -1.9% | 20.36 | 5.07 |
| 12/21 | 1,780 | 1,803 | 1,768 | 1,795 | +0.28% | 5,862,400 | 1兆4328億 | -2.45% | 20.24 | 5.04 |
| 12/18 | 1,828 | 1,828 | 1,773 | 1,790 | -2.72% | 8,646,400 | 1兆4288億 | -2.56% | 20.19 | 5.02 |
| 12/17 | 1,843 | 1,848 | 1,825 | 1,840 | -0.14% | 3,934,800 | 1兆4688億 | +0.33% | 20.75 | 5.16 |
| 12/16 | 1,850 | 1,858 | 1,828 | 1,843 | -0.67% | 3,872,800 | 1兆4708億 | +0.85% | 20.78 | 5.17 |
| 12/15 | 1,868 | 1,868 | 1,820 | 1,855 | 0% | 4,908,000 | 1兆4807億 | +2.04% | 20.92 | 5.21 |
| 12/14 | 1,863 | 1,870 | 1,850 | 1,855 | -0.27% | 4,649,200 | 1兆4807億 | +2.49% | 20.92 | 5.21 |
| 12/11 | 1,878 | 1,898 | 1,855 | 1,860 | -1.33% | 7,494,400 | 1兆4847億 | +3.39% | 20.98 | 5.22 |
| 12/10 | 1,918 | 1,920 | 1,875 | 1,885 | -3.7% | 7,246,400 | 1兆5047億 | +5.43% | 21.26 | 5.29 |
| 12/09 | 1,970 | 1,995 | 1,948 | 1,958 | +1.29% | 6,514,400 | 1兆5626億 | +10.34% | 22.07 | 5.49 |
| 12/08 | 1,870 | 1,933 | 1,860 | 1,933 | +2.93% | 6,639,200 | 1兆5426億 | +10.18% | 21.79 | 5.42 |
| 12/07 | 1,900 | 1,915 | 1,868 | 1,878 | +0.54% | 6,372,800 | 1兆4987億 | +8.09% | 21.17 | 5.27 |
| 12/04 | 1,880 | 1,883 | 1,830 | 1,868 | -1.19% | 6,289,200 | 1兆4907億 | +8.77% | 21.06 | 5.24 |
| 12/03 | 1,875 | 1,895 | 1,863 | 1,890 | +0.13% | 4,574,400 | 1兆5087億 | +11.37% | 21.31 | 5.31 |
| 12/02 | 1,858 | 1,890 | 1,838 | 1,888 | +2.03% | 7,526,000 | 1兆5067億 | +12.55% | 21.29 | 5.3 |
| 12/01 | 1,850 | 1,868 | 1,823 | 1,850 | +1.93% | 6,022,000 | 1兆4767億 | +11.71% | 20.86 | 5.19 |
| 11/30 | 1,868 | 1,878 | 1,815 | 1,815 | -0.95% | 7,042,000 | 1兆4488億 | +10.87% | 20.47 | 5.09 |
| 11/27 | 1,833 | 1,838 | 1,808 | 1,833 | +0.27% | 5,855,600 | 1兆4628億 | +13.19% | 20.67 | 5.14 |
| 11/26 | 1,808 | 1,833 | 1,803 | 1,828 | +1.67% | 5,064,400 | 1兆4588億 | +14.08% | 20.61 | 5.13 |
| 11/25 | 1,840 | 1,878 | 1,795 | 1,798 | -0.83% | 9,153,200 | 1兆4348億 | +13.41% | 20.27 | 5.05 |
| 11/24 | 1,788 | 1,818 | 1,783 | 1,813 | +3.57% | 7,866,400 | 1兆4468億 | +15.59% | 20.44 | 5.09 |
| 11/20 | 1,750 | 1,760 | 1,720 | 1,750 | -0.57% | 7,460,000 | 1兆3969億 | +12.9% | 19.73 | 4.91 |
| 11/19 | 1,778 | 1,780 | 1,728 | 1,760 | -2.76% | 10,829,200 | 1兆4049億 | +14.66% | 19.85 | 4.94 |
| 11/18 | 1,788 | 1,820 | 1,783 | 1,810 | -0.14% | 6,697,600 | 1兆4448億 | +19% | 20.41 | 5.08 |
| 11/17 | 1,833 | 1,848 | 1,788 | 1,813 | +0.28% | 8,995,600 | 1兆4468億 | +20.51% | 20.44 | 5.09 |
| 11/16 | 1,735 | 1,810 | 1,725 | 1,808 | +5.09% | 14,334,800 | 1兆4428億 | +21.64% | 20.38 | 5.07 |
| 11/13 | 1,703 | 1,723 | 1,678 | 1,720 | +1.03% | 9,724,400 | 1兆3730億 | +17.09% | 19.4 | 4.83 |
| 11/12 | 1,675 | 1,708 | 1,670 | 1,703 | +2.71% | 12,415,200 | 1兆3590億 | +17.01% | 19.2 | 4.78 |
| 11/11 | 1,595 | 1,670 | 1,593 | 1,658 | +2.31% | 9,191,600 | 1兆3231億 | +15.18% | 18.69 | 4.65 |
| 11/10 | 1,620 | 1,653 | 1,608 | 1,620 | -1.97% | 10,526,000 | 1兆2931億 | +13.76% | 18.27 | 4.55 |
| 11/09 | 1,643 | 1,675 | 1,635 | 1,653 | +3.77% | 9,746,000 | 1兆3191億 | +17.2% | 18.64 | 4.64 |
| 11/06 | 1,600 | 1,610 | 1,583 | 1,593 | +0.16% | 8,210,400 | 1兆2712億 | +14.24% | 17.96 | 4.47 |
| 11/05 | 1,553 | 1,593 | 1,553 | 1,590 | +4.78% | 12,288,400 | 1兆2692億 | +15.05% | 17.93 | 4.46 |
| 11/04 | 1,490 | 1,530 | 1,475 | 1,518 | +3.41% | 10,562,000 | 1兆2113億 | +10.85% | 17.11 | 4.26 |
