株価チャート
2020/11/16～2021/04/12
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 |
| 04/12 | 336 | 342 | 336 | 336 | +0.06% | 7,607,000 | 1兆1342億 | -2.55% | 9.95 | 0.72 |
| 04/09 | 340 | 342 | 336 | 336 | -0.59% | 9,715,000 | 1兆1335億 | -2.33% | 9.95 | 0.72 |
| 04/08 | 338 | 339 | 333 | 338 | +0.06% | 10,911,000 | 1兆1402億 | -1.74% | 10 | 0.72 |
| 04/07 | 337 | 338 | 333 | 338 | +0.81% | 12,634,000 | 1兆1396億 | -1.52% | 10 | 0.72 |
| 04/06 | 340 | 340 | 333 | 335 | -1.44% | 9,731,000 | 1兆1305億 | -2.3% | 9.92 | 0.71 |
| 04/05 | 340 | 343 | 335 | 340 | +0.41% | 8,581,000 | 1兆1470億 | -0.58% | 10.06 | 0.72 |
| 04/02 | 341 | 343 | 337 | 339 | +0.18% | 6,453,000 | 1兆1423億 | -0.41% | 10.02 | 0.72 |
| 04/01 | 347 | 349 | 336 | 338 | -2% | 13,634,000 | 1兆1402億 | -0.29% | 10 | 0.72 |
| 03/31 | 350 | 350 | 345 | 345 | -2.07% | 12,032,000 | 1兆1635億 | +2.04% | 28.52 | 0.85 |
| 03/30 | 344 | 353 | 343 | 352 | +0.31% | 12,027,000 | 1兆1881億 | +4.51% | 29.13 | 0.87 |
| 03/29 | 358 | 359 | 348 | 351 | -0.74% | 16,321,000 | 1兆1844億 | +4.81% | 29.03 | 0.86 |
| 03/26 | 355 | 359 | 352 | 354 | +2.23% | 17,982,000 | 1兆1932億 | +6.22% | 29.25 | 0.87 |
| 03/25 | 345 | 353 | 344 | 346 | +0.96% | 15,418,000 | 1兆1672億 | +4.53% | 28.61 | 0.85 |
| 03/24 | 348 | 352 | 339 | 343 | -2.84% | 20,406,000 | 1兆1561億 | +3.85% | 28.34 | 0.84 |
| 03/23 | 361 | 362 | 353 | 353 | -1.84% | 16,688,000 | 1兆1898億 | +7.2% | 29.17 | 0.87 |
| 03/22 | 365 | 367 | 357 | 359 | -1.51% | 22,931,000 | 1兆2121億 | +9.88% | 29.71 | 0.88 |
| 03/19 | 355 | 367 | 354 | 365 | +3.4% | 32,217,000 | 1兆2307億 | +12.25% | 30.17 | 0.9 |
| 03/18 | 354 | 357 | 349 | 353 | +0.31% | 15,020,000 | 1兆1902億 | +9.57% | 29.18 | 0.87 |
| 03/17 | 352 | 354 | 348 | 352 | -0.42% | 13,701,000 | 1兆1865億 | +9.56% | 29.08 | 0.87 |
| 03/16 | 352 | 358 | 351 | 353 | +1.09% | 21,217,000 | 1兆1915億 | +10.72% | 29.21 | 0.87 |
| 03/15 | 344 | 352 | 344 | 349 | +2.73% | 22,309,000 | 1兆1787億 | +9.87% | 28.89 | 0.86 |
| 03/12 | 330 | 341 | 329 | 340 | +2.5% | 25,139,000 | 1兆1473億 | +7.63% | 28.12 | 0.84 |
| 03/11 | 334 | 338 | 331 | 332 | +0.27% | 24,618,000 | 1兆1193億 | +5.33% | 27.44 | 0.82 |
| 03/10 | 333 | 333 | 328 | 331 | -1.4% | 18,684,000 | 1兆1163億 | +5.38% | 27.36 | 0.81 |
| 03/09 | 327 | 336 | 326 | 336 | +3.97% | 23,659,000 | 1兆1321億 | +7.22% | 27.75 | 0.83 |
| 03/08 | 329 | 329 | 322 | 323 | -1.16% | 18,148,000 | 1兆890億 | +3.46% | 26.69 | 0.79 |
| 03/05 | 324 | 327 | 319 | 327 | +1.55% | 17,011,000 | 1兆1018億 | +5.02% | 27.01 | 0.8 |
| 03/04 | 325 | 327 | 319 | 322 | -1.8% | 16,773,000 | 1兆849億 | +3.41% | 26.59 | 0.79 |
| 03/03 | 315 | 328 | 313 | 328 | +4.67% | 27,703,000 | 1兆1048億 | +5.65% | 27.08 | 0.81 |
| 03/02 | 312 | 317 | 310 | 313 | +0.81% | 15,157,000 | 1兆556億 | +0.94% | 25.88 | 0.77 |
| 03/01 | 309 | 310 | 306 | 310 | +1.17% | 11,955,000 | 1兆471億 | +0.13% | 25.67 | 0.76 |
| 02/26 | 311 | 313 | 306 | 307 | -2.48% | 15,173,000 | 1兆350億 | -1.03% | 25.37 | 0.75 |
| 02/25 | 316 | 320 | 315 | 315 | +1.45% | 15,046,000 | 1兆613億 | +1.16% | 26.02 | 0.77 |
| 02/24 | 310 | 314 | 308 | 310 | +1.51% | 16,969,000 | 1兆461億 | -0.29% | 25.64 | 0.76 |
| 02/22 | 311 | 312 | 303 | 306 | +0.16% | 16,726,000 | 1兆306億 | -2.08% | 25.26 | 0.75 |
| 02/19 | 308 | 310 | 303 | 305 | -0.88% | 10,730,000 | 1兆289億 | -2.24% | 25.22 | 0.75 |
| 02/18 | 318 | 318 | 307 | 308 | -3.06% | 17,137,000 | 1兆380億 | -1.69% | 25.45 | 0.76 |
| 02/17 | 311 | 318 | 308 | 317 | +2.22% | 19,603,000 | 1兆707億 | +1.08% | 26.25 | 0.78 |
| 02/16 | 306 | 312 | 303 | 311 | +2.04% | 15,020,000 | 1兆475億 | -1.43% | 25.68 | 0.76 |
| 02/15 | 307 | 310 | 304 | 304 | +0.56% | 13,336,000 | 1兆266億 | -3.7% | 25.16 | 0.75 |
| 02/12 | 305 | 305 | 301 | 303 | -1.75% | 16,667,000 | 1兆208億 | -4.54% | 25.02 | 0.74 |
| 02/10 | 310 | 313 | 308 | 308 | -1.28% | 12,609,000 | 1兆390億 | -2.84% | 25.47 | 0.76 |
| 02/09 | 318 | 320 | 310 | 312 | -1.83% | 13,550,000 | 1兆525億 | -1.58% | 25.8 | 0.77 |
| 02/08 | 311 | 318 | 310 | 318 | +3.01% | 18,691,000 | 1兆721億 | +0.25% | 26.28 | 0.78 |
| 02/05 | 308 | 313 | 306 | 309 | -3.71% | 26,309,000 | 1兆407億 | -2.68% | 25.51 | 0.76 |
| 02/04 | 317 | 324 | 313 | 320 | +2.5% | 22,348,000 | 1兆809億 | +0.75% | 26.5 | 0.79 |
| 02/03 | 314 | 314 | 309 | 313 | +1.92% | 12,737,000 | 1兆546億 | -1.39% | 25.85 | 0.77 |
| 02/02 | 307 | 308 | 305 | 307 | +0.72% | 8,652,000 | 1兆346億 | -2.94% | 25.36 | 0.75 |
| 02/01 | 300 | 306 | 300 | 305 | +1.57% | 11,275,000 | 1兆272億 | -3.64% | 25.18 | 0.75 |
| 01/29 | 308 | 309 | 300 | 300 | -2.85% | 24,103,000 | 1兆114億 | -4.83% | 24.79 | 0.74 |
| 01/28 | 303 | 311 | 302 | 309 | -1.37% | 32,083,000 | 1兆411億 | -2.03% | 25.52 | 0.76 |
| 01/27 | 312 | 315 | 311 | 313 | +0.58% | 10,535,000 | 1兆556億 | -0.35% | 25.88 | 0.77 |
| 01/26 | 315 | 316 | 309 | 311 | -1.49% | 12,608,000 | 1兆495億 | -0.92% | 25.73 | 0.77 |
| 01/25 | 313 | 317 | 313 | 316 | +1.02% | 11,731,000 | 1兆653億 | +0.89% | 26.12 | 0.78 |
| 01/22 | 312 | 313 | 309 | 313 | -2.04% | 19,007,000 | 1兆546億 | -0.13% | 25.85 | 0.77 |
| 01/21 | 321 | 323 | 317 | 319 | +0.06% | 13,771,000 | 1兆765億 | +2.28% | 26.39 | 0.78 |
| 01/20 | 315 | 319 | 314 | 319 | -0.81% | 17,487,000 | 1兆758億 | +2.54% | 26.37 | 0.78 |
| 01/19 | 323 | 325 | 320 | 322 | -0.92% | 12,825,000 | 1兆846億 | +3.71% | 26.59 | 0.79 |
| 01/18 | 321 | 325 | 318 | 325 | +0.84% | 13,949,000 | 1兆947億 | +5.36% | 26.83 | 0.8 |
| 01/15 | 326 | 329 | 321 | 322 | -3.39% | 23,379,000 | 1兆856億 | +5.51% | 26.61 | 0.79 |
| 01/14 | 332 | 335 | 331 | 333 | -0.18% | 16,497,000 | 1兆1237億 | +9.93% | 27.55 | 0.82 |
| 01/13 | 326 | 334 | 325 | 334 | +0.82% | 15,418,000 | 1兆1257億 | +11.23% | 27.6 | 0.82 |
| 01/12 | 328 | 332 | 325 | 331 | +0.7% | 13,967,000 | 1兆1166億 | +11.45% | 27.37 | 0.81 |
| 01/08 | 330 | 331 | 327 | 329 | +0.37% | 19,607,000 | 1兆1089億 | +11.8% | 27.18 | 0.81 |
| 01/07 | 322 | 331 | 322 | 328 | +3.87% | 30,455,000 | 1兆1048億 | +12.54% | 27.08 | 0.81 |
| 01/06 | 311 | 316 | 309 | 315 | +1.15% | 14,719,000 | 1兆637億 | +9.86% | 26.07 | 0.78 |
| 01/05 | 314 | 318 | 311 | 312 | -1.89% | 16,664,000 | 1兆515億 | +9.75% | 25.78 | 0.77 |
| 01/04 | 320 | 320 | 309 | 318 | +0.67% | 19,460,000 | 1兆718億 | +13.06% | 26.27 | 0.78 |
| 2020 |
| 12/30 | 319 | 319 | 313 | 316 | -1.19% | 24,613,000 | 1兆647億 | +13.12% | 26.1 | 0.78 |
| 12/29 | 310 | 325 | 308 | 319 | +4.86% | 42,873,000 | 1兆775億 | +15.31% | 26.41 | 0.79 |
| 12/28 | 302 | 306 | 296 | 305 | +4.96% | 30,300,000 | 1兆276億 | +11.17% | 25.19 | 0.75 |
| 12/25 | 289 | 291 | 289 | 290 | 0% | 7,493,000 | 9790億3259万 | +6.3% | 24 | 0.71 |
| 12/24 | 293 | 297 | 289 | 290 | +1.04% | 13,200,000 | 9790億3259万 | +7.08% | 24 | 0.71 |
| 12/23 | 294 | 294 | 285 | 287 | -2.45% | 19,696,000 | 9689億1165万 | +6.37% | 23.75 | 0.71 |
| 12/22 | 292 | 298 | 291 | 294 | -0.51% | 15,166,000 | 9932億191万 | +9.44% | 24.35 | 0.72 |
| 12/21 | 304 | 304 | 292 | 296 | -1.23% | 21,092,000 | 9982億6238万 | +10.82% | 24.47 | 0.73 |
| 12/18 | 298 | 306 | 296 | 300 | -0.23% | 30,057,000 | 1兆107億 | +13.06% | 24.78 | 0.74 |
| 12/17 | 309 | 310 | 299 | 300 | -2.56% | 33,460,000 | 1兆131億 | +14.18% | 24.83 | 0.74 |
| 12/16 | 296 | 311 | 294 | 308 | +3.32% | 40,229,000 | 1兆397億 | +18.08% | 25.49 | 0.76 |
| 12/15 | 293 | 301 | 290 | 298 | +1.15% | 44,912,000 | 1兆63億 | +15.62% | 24.67 | 0.73 |
| 12/14 | 278 | 296 | 278 | 295 | +7.55% | 46,897,000 | 9948億8873万 | +15.2% | 24.39 | 0.73 |
| 12/11 | 273 | 275 | 269 | 274 | +1.14% | 25,493,000 | 9250億5422万 | +8.38% | 22.68 | 0.67 |
| 12/10 | 267 | 275 | 267 | 271 | +1.5% | 30,028,000 | 9145億9592万 | +8.01% | 22.42 | 0.67 |
| 12/09 | 258 | 268 | 257 | 267 | +3.69% | 23,178,000 | 9011億133万 | +6.84% | 22.09 | 0.66 |
| 12/08 | 256 | 259 | 255 | 258 | -0.19% | 12,355,000 | 8690億5167万 | +3.87% | 21.3 | 0.63 |
| 12/07 | 259 | 262 | 257 | 258 | -0.31% | 13,555,000 | 8707億3849万 | +4.49% | 21.34 | 0.63 |
| 12/04 | 254 | 260 | 254 | 259 | +2.01% | 18,093,000 | 8734億3741万 | +5.67% | 21.41 | 0.64 |
| 12/03 | 251 | 254 | 249 | 254 | +1.04% | 17,797,000 | 8562億3181万 | +4.02% | 20.99 | 0.62 |
| 12/02 | 247 | 252 | 246 | 251 | +3.89% | 26,370,000 | 8474億6032万 | +3.37% | 20.77 | 0.62 |
| 12/01 | 240 | 244 | 238 | 242 | +2.81% | 23,304,000 | 8157億4804万 | -0.08% | 20 | 0.59 |
| 11/30 | 247 | 248 | 235 | 235 | -6.29% | 53,800,000 | 7934億8196万 | -2.81% | 19.45 | 0.58 |
| 11/27 | 254 | 256 | 250 | 251 | -1.57% | 22,489,000 | 8467億8560万 | +3.72% | 20.76 | 0.62 |
| 11/26 | 255 | 257 | 254 | 255 | -2% | 16,979,000 | 8602億8019万 | +5.81% | 21.09 | 0.63 |
| 11/25 | 266 | 267 | 259 | 260 | -0.54% | 21,580,000 | 8778億2316万 | +8.87% | 21.52 | 0.64 |
| 11/24 | 268 | 268 | 261 | 262 | +0.5% | 23,433,000 | 8825億4626万 | +9.92% | 21.63 | 0.64 |
| 11/20 | 259 | 261 | 254 | 260 | +0.12% | 20,635,000 | 8781億6052万 | +10.3% | 21.53 | 0.64 |
| 11/19 | 260 | 261 | 256 | 260 | +0.08% | 22,788,000 | 8771億4843万 | +11.11% | 21.5 | 0.64 |
| 11/18 | 257 | 260 | 251 | 260 | -0.8% | 27,016,000 | 8764億7370万 | +11.5% | 21.48 | 0.64 |
| 11/17 | 255 | 262 | 253 | 262 | +6.99% | 42,067,000 | 8835億5836万 | +12.89% | 21.66 | 0.64 |
| 11/16 | 242 | 246 | 241 | 245 | +1.66% | 15,925,000 | 8258億6898万 | +6.43% | 20.24 | 0.6 |
