株価チャート
株価
4/20
- 前日 (4/19)
- 3,337
- 始値
- 3,310
- 高値
- 3,310
- 安値
- 3,246
- 終値 -1.98%
- 3,271
- 出来高 +82.36%
- 1,391,600
乖離率
- 株価（5日）
移動平均値 - -1.95%
3,336 - 株価（25日）
移動平均値 - -4.66%
3,431 - 出来高（5日）
移動平均値 - +39.94%
994,460
2020/11/25～2021/04/20
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 | ||||||||||
| 04/20 | 3,310 | 3,310 | 3,246 | 3,271 | -1.98% | 1,391,600 | 1兆1035億 | -4.66% | 54.97 | 0.9 |
| 04/19 | 3,374 | 3,375 | 3,328 | 3,337 | -0.89% | 763,100 | 1兆1257億 | -3.05% | 56.08 | 0.92 |
| 04/16 | 3,382 | 3,397 | 3,351 | 3,367 | -0.68% | 754,800 | 1兆1359億 | -2.35% | 56.58 | 0.93 |
| 04/15 | 3,347 | 3,405 | 3,347 | 3,390 | +2.23% | 1,048,500 | 1兆1436億 | -1.71% | 56.97 | 0.93 |
| 04/14 | 3,346 | 3,350 | 3,308 | 3,316 | -2.07% | 1,014,300 | 1兆1187億 | -3.8% | 55.73 | 0.91 |
| 04/13 | 3,380 | 3,411 | 3,356 | 3,386 | +0.71% | 1,041,900 | 1兆1423億 | -1.74% | 56.9 | 0.93 |
| 04/12 | 3,361 | 3,420 | 3,360 | 3,362 | +0.06% | 760,700 | 1兆1342億 | -2.41% | 56.5 | 0.93 |
| 04/09 | 3,400 | 3,422 | 3,356 | 3,360 | -0.59% | 971,500 | 1兆1335億 | -2.33% | 56.47 | 0.93 |
| 04/08 | 3,379 | 3,387 | 3,334 | 3,380 | +0.06% | 1,091,100 | 1兆1402億 | -1.63% | 56.8 | 0.93 |
| 04/07 | 3,365 | 3,378 | 3,326 | 3,378 | +0.81% | 1,263,400 | 1兆1396億 | -1.49% | 56.77 | 0.93 |
| 04/06 | 3,398 | 3,400 | 3,330 | 3,351 | -1.44% | 973,100 | 1兆1305億 | -2.16% | 56.31 | 0.92 |
| 04/05 | 3,401 | 3,427 | 3,354 | 3,400 | +0.41% | 858,100 | 1兆1470億 | -0.47% | 57.14 | 0.94 |
| 04/02 | 3,407 | 3,430 | 3,373 | 3,386 | +0.18% | 645,300 | 1兆1423億 | -0.56% | 56.9 | 0.93 |
| 04/01 | 3,471 | 3,488 | 3,363 | 3,380 | -2% | 1,363,400 | 1兆1402億 | -0.35% | 56.8 | 0.93 |
| 03/31 | 3,501 | 3,503 | 3,446 | 3,449 | -2.07% | 1,203,200 | 1兆1635億 | +1.98% | 57.96 | 0.95 |
| 03/30 | 3,436 | 3,529 | 3,430 | 3,522 | +0.31% | 1,202,700 | 1兆1881億 | +4.54% | 59.19 | 0.97 |
| 03/29 | 3,575 | 3,590 | 3,477 | 3,511 | -0.74% | 1,632,100 | 1兆1844億 | +4.81% | 59 | 0.97 |
| 03/26 | 3,545 | 3,594 | 3,519 | 3,537 | +2.23% | 1,798,200 | 1兆1932億 | +6.18% | 59.44 | 0.97 |
| 03/25 | 3,445 | 3,528 | 3,440 | 3,460 | +0.96% | 1,541,800 | 1兆1672億 | +4.44% | 58.15 | 0.95 |
| 03/24 | 3,480 | 3,520 | 3,388 | 3,427 | -2.84% | 2,040,600 | 1兆1561億 | +3.79% | 57.59 | 0.94 |
| 03/23 | 3,612 | 3,621 | 3,525 | 3,527 | -1.84% | 1,668,800 | 1兆1898億 | +7.24% | 59.27 | 0.97 |
| 03/22 | 3,648 | 3,669 | 3,574 | 3,593 | -1.51% | 2,293,100 | 1兆2121億 | +9.91% | 60.38 | 0.99 |
| 03/19 | 3,550 | 3,671 | 3,541 | 3,648 | +3.4% | 3,221,700 | 1兆2307億 | +12.35% | 61.31 | 1 |
| 03/18 | 3,537 | 3,566 | 3,491 | 3,528 | +0.31% | 1,502,000 | 1兆1902億 | +9.43% | 59.29 | 0.97 |
| 03/17 | 3,524 | 3,540 | 3,484 | 3,517 | -0.42% | 1,370,100 | 1兆1865億 | +9.63% | 59.1 | 0.97 |
| 03/16 | 3,524 | 3,575 | 3,505 | 3,532 | +1.09% | 2,121,700 | 1兆1915億 | +10.58% | 59.36 | 0.97 |
| 03/15 | 3,435 | 3,524 | 3,435 | 3,494 | +2.73% | 2,230,900 | 1兆1787億 | +10.01% | 58.72 | 0.96 |
| 03/12 | 3,300 | 3,405 | 3,287 | 3,401 | +2.5% | 2,513,900 | 1兆1473億 | +7.46% | 57.15 | 0.94 |
| 03/11 | 3,342 | 3,384 | 3,307 | 3,318 | +0.27% | 2,461,800 | 1兆1193億 | +5.2% | 55.76 | 0.91 |
| 03/10 | 3,326 | 3,334 | 3,277 | 3,309 | -1.4% | 1,868,400 | 1兆1163億 | +5.25% | 55.61 | 0.91 |
| 03/09 | 3,271 | 3,356 | 3,257 | 3,356 | +3.97% | 2,365,900 | 1兆1321億 | +7.12% | 56.4 | 0.92 |
| 03/08 | 3,290 | 3,290 | 3,215 | 3,228 | -1.16% | 1,814,800 | 1兆890億 | +3.49% | 54.25 | 0.89 |
| 03/05 | 3,240 | 3,266 | 3,187 | 3,266 | +1.55% | 1,701,100 | 1兆1018億 | +4.91% | 54.89 | 0.9 |
| 03/04 | 3,254 | 3,273 | 3,187 | 3,216 | -1.8% | 1,677,300 | 1兆849億 | +3.51% | 54.05 | 0.89 |
| 03/03 | 3,154 | 3,275 | 3,131 | 3,275 | +4.67% | 2,770,300 | 1兆1048億 | +5.54% | 55.04 | 0.9 |
| 03/02 | 3,117 | 3,169 | 3,102 | 3,129 | +0.81% | 1,515,700 | 1兆556億 | +0.97% | 52.58 | 0.86 |
| 03/01 | 3,089 | 3,104 | 3,061 | 3,104 | +1.17% | 1,195,500 | 1兆471億 | +0.19% | 52.16 | 0.85 |
| 02/26 | 3,114 | 3,127 | 3,062 | 3,068 | -2.48% | 1,517,300 | 1兆350億 | -1.1% | 51.56 | 0.84 |
| 02/25 | 3,157 | 3,199 | 3,145 | 3,146 | +1.45% | 1,504,600 | 1兆613億 | +1.26% | 52.87 | 0.87 |
| 02/24 | 3,103 | 3,144 | 3,080 | 3,101 | +1.51% | 1,696,900 | 1兆461億 | -0.29% | 52.11 | 0.85 |
| 02/22 | 3,110 | 3,118 | 3,033 | 3,055 | +0.16% | 1,672,600 | 1兆306億 | -1.93% | 51.34 | 0.84 |
| 02/19 | 3,079 | 3,095 | 3,031 | 3,050 | -0.88% | 1,073,000 | 1兆289億 | -2.31% | 51.26 | 0.84 |
| 02/18 | 3,180 | 3,184 | 3,067 | 3,077 | -3.06% | 1,713,700 | 1兆380億 | -1.79% | 51.71 | 0.85 |
| 02/17 | 3,107 | 3,176 | 3,084 | 3,174 | +2.22% | 1,960,300 | 1兆707億 | +0.99% | 53.34 | 0.87 |
| 02/16 | 3,058 | 3,116 | 3,026 | 3,105 | +2.04% | 1,502,000 | 1兆475億 | -1.4% | 52.18 | 0.85 |
| 02/15 | 3,070 | 3,095 | 3,038 | 3,043 | +0.56% | 1,333,600 | 1兆266億 | -3.58% | 51.14 | 0.84 |
| 02/12 | 3,050 | 3,050 | 3,005 | 3,026 | -1.75% | 1,666,700 | 1兆208億 | -4.39% | 50.85 | 0.83 |
| 02/10 | 3,098 | 3,130 | 3,080 | 3,080 | -1.28% | 1,260,900 | 1兆390億 | -2.87% | 51.76 | 0.85 |
| 02/09 | 3,180 | 3,196 | 3,100 | 3,120 | -1.83% | 1,355,000 | 1兆525億 | -1.64% | 52.43 | 0.86 |
| 02/08 | 3,108 | 3,183 | 3,095 | 3,178 | +3.01% | 1,869,100 | 1兆721億 | +0.13% | 53.41 | 0.87 |
| 02/05 | 3,076 | 3,125 | 3,060 | 3,085 | -3.71% | 2,630,900 | 1兆407億 | -2.77% | 51.84 | 0.85 |
| 02/04 | 3,165 | 3,242 | 3,132 | 3,204 | +2.5% | 2,234,800 | 1兆809億 | +0.82% | 53.84 | 0.88 |
| 02/03 | 3,136 | 3,137 | 3,089 | 3,126 | +1.92% | 1,273,700 | 1兆546億 | -1.42% | 52.53 | 0.86 |
| 02/02 | 3,065 | 3,082 | 3,045 | 3,067 | +0.72% | 865,200 | 1兆346億 | -3.04% | 51.54 | 0.84 |
| 02/01 | 2,998 | 3,061 | 2,995 | 3,045 | +1.57% | 1,127,500 | 1兆272億 | -3.52% | 51.17 | 0.84 |
| 01/29 | 3,075 | 3,087 | 2,996 | 2,998 | -2.85% | 2,410,300 | 1兆114億 | -4.8% | 50.38 | 0.83 |
| 01/28 | 3,025 | 3,113 | 3,015 | 3,086 | -1.37% | 3,208,300 | 1兆411億 | -1.94% | 51.86 | 0.85 |
| 01/27 | 3,123 | 3,148 | 3,111 | 3,129 | +0.58% | 1,053,500 | 1兆556億 | -0.41% | 52.58 | 0.86 |
| 01/26 | 3,145 | 3,164 | 3,088 | 3,111 | -1.49% | 1,260,800 | 1兆495億 | -0.8% | 52.28 | 0.86 |
| 01/25 | 3,131 | 3,174 | 3,131 | 3,158 | +1.02% | 1,173,100 | 1兆653億 | +0.83% | 53.07 | 0.87 |
| 01/22 | 3,121 | 3,128 | 3,085 | 3,126 | -2.04% | 1,900,700 | 1兆546億 | -0.1% | 52.53 | 0.86 |
| 01/21 | 3,212 | 3,232 | 3,170 | 3,191 | +0.06% | 1,377,100 | 1兆765億 | +2.18% | 53.63 | 0.88 |
| 01/20 | 3,153 | 3,194 | 3,138 | 3,189 | -0.81% | 1,748,700 | 1兆758億 | +2.41% | 53.59 | 0.88 |
| 01/19 | 3,226 | 3,247 | 3,196 | 3,215 | -0.92% | 1,282,500 | 1兆846億 | +3.84% | 54.03 | 0.89 |
| 01/18 | 3,205 | 3,252 | 3,175 | 3,245 | +0.84% | 1,394,900 | 1兆947億 | +5.49% | 54.53 | 0.89 |
| 01/15 | 3,261 | 3,290 | 3,205 | 3,218 | -3.39% | 2,337,900 | 1兆856億 | +5.4% | 54.08 | 0.89 |
| 01/14 | 3,321 | 3,349 | 3,309 | 3,331 | -0.18% | 1,649,700 | 1兆1237億 | +10.04% | 55.98 | 0.92 |
| 01/13 | 3,255 | 3,342 | 3,253 | 3,337 | +0.82% | 1,541,800 | 1兆1257億 | +11.34% | 56.08 | 0.92 |
| 01/12 | 3,280 | 3,320 | 3,254 | 3,310 | +0.7% | 1,396,700 | 1兆1166億 | +11.56% | 55.63 | 0.91 |
| 01/08 | 3,299 | 3,309 | 3,268 | 3,287 | +0.37% | 1,960,700 | 1兆1089億 | +11.96% | 55.24 | 0.91 |
| 01/07 | 3,218 | 3,314 | 3,218 | 3,275 | +3.87% | 3,045,500 | 1兆1048億 | +12.74% | 55.04 | 0.9 |
| 01/06 | 3,110 | 3,164 | 3,093 | 3,153 | +1.15% | 1,471,900 | 1兆637億 | +9.82% | 52.99 | 0.87 |
| 01/05 | 3,135 | 3,177 | 3,110 | 3,117 | -1.89% | 1,666,400 | 1兆515億 | +9.79% | 52.38 | 0.86 |
| 01/04 | 3,195 | 3,195 | 3,091 | 3,177 | +0.67% | 1,946,000 | 1兆718億 | +12.86% | 53.39 | 0.87 |
| 2020 | ||||||||||
| 12/30 | 3,192 | 3,194 | 3,128 | 3,156 | -1.19% | 2,461,300 | 1兆647億 | +13.12% | 53.04 | 0.87 |
| 12/29 | 3,100 | 3,248 | 3,075 | 3,194 | +4.86% | 4,287,300 | 1兆775億 | +15.43% | 53.68 | 0.88 |
| 12/28 | 3,020 | 3,058 | 2,963 | 3,046 | +4.96% | 3,030,000 | 1兆276億 | +11.01% | 51.19 | 0.84 |
| 12/25 | 2,891 | 2,912 | 2,888 | 2,902 | 0% | 749,300 | 9790億3259万 | +6.42% | 48.77 | 0.8 |
| 12/24 | 2,932 | 2,971 | 2,889 | 2,902 | +1.04% | 1,320,000 | 9790億3259万 | +6.93% | 48.77 | 0.8 |
| 12/23 | 2,943 | 2,944 | 2,845 | 2,872 | -2.45% | 1,969,600 | 9689億1165万 | +6.29% | 48.26 | 0.79 |
| 12/22 | 2,915 | 2,981 | 2,908 | 2,944 | -0.51% | 1,516,600 | 9932億191万 | +9.36% | 49.47 | 0.81 |
| 12/21 | 3,040 | 3,043 | 2,916 | 2,959 | -1.23% | 2,109,200 | 9982億6238万 | +10.74% | 49.73 | 0.81 |
| 12/18 | 2,980 | 3,056 | 2,962 | 2,996 | -0.23% | 3,005,700 | 1兆107億 | +13.06% | 50.35 | 0.82 |
| 12/17 | 3,091 | 3,102 | 2,991 | 3,003 | -2.56% | 3,346,000 | 1兆131億 | +14.27% | 50.47 | 0.83 |
| 12/16 | 2,958 | 3,113 | 2,941 | 3,082 | +3.32% | 4,022,900 | 1兆397億 | +18.13% | 51.79 | 0.85 |
| 12/15 | 2,933 | 3,005 | 2,902 | 2,983 | +1.15% | 4,491,200 | 1兆63億 | +15.44% | 50.13 | 0.82 |
| 12/14 | 2,781 | 2,955 | 2,775 | 2,949 | +7.55% | 4,689,700 | 9948億8873万 | +15.29% | 49.56 | 0.81 |
| 12/11 | 2,730 | 2,748 | 2,685 | 2,742 | +1.14% | 2,549,300 | 9250億5422万 | +8.29% | 46.08 | 0.75 |
| 12/10 | 2,673 | 2,747 | 2,665 | 2,711 | +1.5% | 3,002,800 | 9145億9592万 | +7.92% | 45.56 | 0.75 |
| 12/09 | 2,576 | 2,677 | 2,574 | 2,671 | +3.69% | 2,317,800 | 9011億133万 | +7.01% | 44.89 | 0.74 |
| 12/08 | 2,560 | 2,589 | 2,546 | 2,576 | -0.19% | 1,235,500 | 8690億5167万 | +3.87% | 43.29 | 0.71 |
| 12/07 | 2,592 | 2,617 | 2,571 | 2,581 | -0.31% | 1,355,500 | 8707億3849万 | +4.66% | 43.37 | 0.71 |
| 12/04 | 2,538 | 2,602 | 2,536 | 2,589 | +2.01% | 1,809,300 | 8734億3741万 | +5.5% | 43.51 | 0.71 |
| 12/03 | 2,505 | 2,544 | 2,493 | 2,538 | +1.04% | 1,779,700 | 8562億3181万 | +4.06% | 42.65 | 0.7 |
| 12/02 | 2,472 | 2,520 | 2,456 | 2,512 | +3.89% | 2,637,000 | 8474億6032万 | +3.37% | 42.21 | 0.69 |
| 12/01 | 2,402 | 2,441 | 2,383 | 2,418 | +2.81% | 2,330,400 | 8157億4804万 | -0.25% | 40.63 | 0.67 |
| 11/30 | 2,468 | 2,475 | 2,347 | 2,352 | -6.29% | 5,380,000 | 7934億8196万 | -2.89% | 39.53 | 0.65 |
| 11/27 | 2,543 | 2,558 | 2,500 | 2,510 | -1.57% | 2,248,900 | 8467億8560万 | +3.85% | 42.18 | 0.69 |
| 11/26 | 2,549 | 2,570 | 2,535 | 2,550 | -2% | 1,697,900 | 8602億8019万 | +5.99% | 42.85 | 0.7 |
| 11/25 | 2,656 | 2,669 | 2,593 | 2,602 | -0.54% | 2,158,000 | 8778億2316万 | +8.78% | 43.73 | 0.72 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 7,860 786 3/29 | 4,410 441 7/24 441 6/14 | 17,854,600 178,546,000 3/28 | - | - | +16.68% 2/14 | -11.09% 6/8 5/23 |
| 2008年 3月期 | 9,050 905 7/25 | 3,840 384 1/22 | 14,885,000 148,850,000 7/23 | - | - | +17.45% 2/25 | -19.66% 8/17 |
| 2009年 3月期 | 6,070 607 6/6 | 2,670 267 3/4 267 2/20 | 11,487,300 114,873,000 5/21 | - | - | +19.51% 6/4 | -27.3% 10/8 |
| 2010年 3月期 | 4,230 423 6/12 | 2,720 272 11/27 | 8,466,400 84,664,000 6/12 | - | - | +18.05% 6/15 | -11.81% 11/27 |
| 2011年 3月期 | 3,970 397 4/2 | 2,550 255 3/15 | 7,526,600 75,266,000 2/3 | 1兆3393億 | 8602億7998万 | +10.12% 3/30 | -17.77% 3/15 |
| 2012年 3月期 | 4,110 411 3/19 | 3,030 303 9/12 303 9/6 他2件 | 6,779,200 67,792,000 8/4 | 1兆3865億 | 1兆222億 | +7.45% 2/20 | -11.87% 8/22 |
| 2013年 3月期 | 5,600 560 2/6 | 2,880 288 7/25 | 12,223,600 122,236,000 2/6 | 1兆8892億 | 9716億1033万 | +26.57% 4/11 | -11.8% 5/18 |
| 2014年 3月期 | 7,650 765 5/23 | 4,970 497 4/2 | 7,717,900 77,179,000 4/9 | 2兆5808億 | 1兆6767億 | +13.67% 7/16 | -18.97% 6/13 |
| 2015年 3月期 | 7,270 727 12/8 | 5,300 530 5/9 530 5/8 | 4,129,800 41,298,000 2/4 | 2兆4526億 | 1兆7880億 | +9.95% 6/13 | -10.55% 10/17 |
| 2016年 3月期 | 8,050 805 6/4 | 3,500 350 2/12 | 5,172,400 51,724,000 7/29 | 2兆7157億 | 1兆1807億 | +11.65% 5/25 | -21.76% 2/12 |
| 2017年 3月期 | 5,710 571 12/12 | 3,670 367 6/28 | 7,871,500 78,715,000 3/14 | 1兆9263億 | 1兆2381億 | +15.46% 12/8 | -11.86% 2/9 |
| 2018年 3月期 | 4,780 478 5/10 | 3,845 2/6 | 6,743,600 2/7 | 1兆6126億 | 1兆2971億 | +7.4% 5/10 | -7.21% 2/6 |
| 2019年 3月期 | 4,699 3/22 | 3,797 1/4 | 3,878,300 5/8 | 1兆5852億 | 1兆2809億 | +6.04% 10/5 | -8.65% 12/25 |
| 2020年 3月期 | 4,886 5/22 | 2,517 3/17 | 4,040,800 3/13 | 1兆6483億 | 8491億4715万 | +8.57% 9/11 | -25.4% 3/16 |
| 最新 | 3,271 2021/4/20 | 1,391,600 | 1兆1035億 | -4.66% 3,431 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -4%（0.96倍）
- 1985/12/28 vs 1984/12/28
- 46%（1.46倍）
- 1986/12/27 vs 1985/12/28
- 10%（1.1倍）
- 1987/12/28 vs 1986/12/27
- 23%（1.23倍）
- 1988/12/28 vs 1987/12/28
- 92%（1.92倍）
- 1989/12/29 vs 1988/12/28
- 15%（1.15倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- 4%（1.04倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- 16%（1.16倍）
- 1994/12/30 vs 1993/12/30
- 24%（1.24倍）
- 1995/12/29 vs 1994/12/30
- 8%（1.08倍）
- 1996/12/30 vs 1995/12/29
- 12%（1.12倍）
- 1997/12/30 vs 1996/12/30
- -41%（0.59倍）
- 1998/12/30 vs 1997/12/30
- -19%（0.81倍）
- 1999/12/30 vs 1998/12/30
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/30
- 46%（1.46倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 79%（1.79倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- -21%（0.79倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/04/20 vs 2020/12/30
- 4%（1.04倍）
- 過去安値
1,980円（1983/07/26） - 65%（1.65倍）
3,271円（4/20）