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 |
|---|
| 2021 |
| 03/31 | 1,179 | 1,209 | 1,174 | 1,189 | +1.02% | 3,242,400 | 9243億7862万 | +4.12% | 20.53 | 0.86 |
| 03/30 | 1,179 | 1,183 | 1,157 | 1,177 | -1.34% | 2,562,300 | 9985億9348万 | +3.34% | 20.33 | 0.85 |
| 03/29 | 1,214 | 1,218 | 1,181 | 1,193 | -0.75% | 3,881,100 | 1兆121億 | +4.93% | 20.6 | 0.86 |
| 03/26 | 1,183 | 1,227 | 1,178 | 1,202 | +3.35% | 4,725,000 | 1兆198億 | +6% | 20.76 | 0.87 |
| 03/25 | 1,192 | 1,194 | 1,140 | 1,163 | -1.94% | 7,306,900 | 9867億1556万 | +2.83% | 20.08 | 0.84 |
| 03/24 | 1,106 | 1,259 | 1,096 | 1,186 | +5.42% | 16,159,100 | 1兆62億 | +4.86% | 20.48 | 0.86 |
| 03/23 | 1,124 | 1,154 | 1,124 | 1,125 | -0.62% | 2,711,300 | 9544億7550万 | -0.35% | 19.43 | 0.81 |
| 03/22 | 1,144 | 1,152 | 1,123 | 1,132 | -2.16% | 2,559,400 | 9604億1446万 | +0.09% | 19.55 | 0.82 |
| 03/19 | 1,129 | 1,157 | 1,121 | 1,157 | +2.3% | 3,347,700 | 9816億2502万 | +2.3% | 19.98 | 0.84 |
| 03/18 | 1,148 | 1,148 | 1,116 | 1,131 | -0.53% | 2,784,800 | 9595億6603万 | +0.18% | 19.53 | 0.82 |
| 03/17 | 1,126 | 1,140 | 1,113 | 1,137 | +0.62% | 2,468,300 | 9646億5657万 | +0.62% | 19.64 | 0.82 |
| 03/16 | 1,129 | 1,134 | 1,117 | 1,130 | +0.89% | 2,665,200 | 9587億1761万 | -0.09% | 19.51 | 0.82 |
| 03/15 | 1,105 | 1,134 | 1,099 | 1,120 | +2.1% | 3,683,500 | 9502億3338万 | -0.88% | 19.34 | 0.81 |
| 03/12 | 1,068 | 1,100 | 1,067 | 1,097 | +0.27% | 7,316,100 | 9307億1966万 | -2.92% | 18.94 | 0.79 |
| 03/11 | 1,110 | 1,126 | 1,084 | 1,094 | -4.04% | 7,976,600 | 9281億7439万 | -3.19% | 18.89 | 0.79 |
| 03/10 | 1,094 | 1,153 | 1,090 | 1,140 | -1.21% | 3,572,200 | 9672億184万 | +0.97% | 19.69 | 0.82 |
| 03/09 | 1,154 | 1,160 | 1,132 | 1,154 | +3.04% | 2,644,100 | 9790億7976万 | +2.58% | 19.93 | 0.83 |
| 03/08 | 1,150 | 1,152 | 1,111 | 1,120 | -2.18% | 2,123,300 | 9502億3338万 | +0.18% | 19.34 | 0.81 |
| 03/05 | 1,139 | 1,145 | 1,115 | 1,145 | +1.87% | 1,646,800 | 9714億4395万 | +2.69% | 19.77 | 0.83 |
| 03/04 | 1,145 | 1,151 | 1,111 | 1,124 | -2.68% | 2,347,400 | 9536億2707万 | +1.35% | 19.41 | 0.81 |
| 03/03 | 1,125 | 1,155 | 1,110 | 1,155 | +4.43% | 2,188,300 | 9799億2818万 | +4.62% | 19.95 | 0.83 |
| 03/02 | 1,139 | 1,155 | 1,092 | 1,106 | -1.51% | 2,379,600 | 9383億5547万 | +1% | 19.1 | 0.8 |
| 03/01 | 1,113 | 1,125 | 1,103 | 1,123 | +0.81% | 2,178,900 | 9527億7865万 | +3.03% | 19.39 | 0.81 |
| 02/26 | 1,127 | 1,127 | 1,092 | 1,114 | -1.85% | 4,243,100 | 9451億4285万 | +2.77% | 19.24 | 0.8 |
| 02/25 | 1,149 | 1,157 | 1,134 | 1,135 | +0.89% | 1,324,200 | 9629億5972万 | +5.29% | 19.6 | 0.82 |
| 02/24 | 1,137 | 1,175 | 1,124 | 1,125 | +0.09% | 3,355,400 | 9544億7550万 | +5.04% | 19.43 | 0.81 |
| 02/22 | 1,122 | 1,144 | 1,122 | 1,124 | +1.9% | 1,824,000 | 9536億2707万 | +5.54% | 19.41 | 0.81 |
| 02/19 | 1,128 | 1,140 | 1,099 | 1,103 | -1.87% | 2,664,800 | 9358億1020万 | +4.06% | 19.05 | 0.8 |
| 02/18 | 1,181 | 1,183 | 1,112 | 1,124 | -3.93% | 2,780,200 | 9536億2707万 | +6.44% | 19.41 | 0.81 |
| 02/17 | 1,152 | 1,182 | 1,143 | 1,170 | +2.01% | 2,324,600 | 9926億5452万 | +11.32% | 20.21 | 0.84 |
| 02/16 | 1,164 | 1,165 | 1,136 | 1,147 | -1.63% | 2,208,000 | 9731億4080万 | +9.76% | 19.81 | 0.83 |
| 02/15 | 1,145 | 1,170 | 1,138 | 1,166 | +3.92% | 1,980,400 | 9892億6083万 | +12.12% | 20.14 | 0.84 |
| 02/12 | 1,125 | 1,132 | 1,098 | 1,122 | -0.71% | 2,050,500 | 9519億3023万 | +8.62% | 19.38 | 0.81 |
| 02/10 | 1,121 | 1,156 | 1,117 | 1,130 | -1.82% | 3,873,000 | 9587億1761万 | +10.03% | 19.51 | 0.82 |
| 02/09 | 1,188 | 1,200 | 1,122 | 1,151 | +0.26% | 5,153,200 | 9765億3449万 | +12.95% | 19.88 | 0.83 |
| 02/08 | 1,115 | 1,157 | 1,115 | 1,148 | +3.05% | 2,905,200 | 9739億8922万 | +13.44% | 19.83 | 0.83 |
| 02/05 | 1,121 | 1,137 | 1,101 | 1,114 | +0.36% | 3,423,900 | 9451億4285万 | +10.85% | 19.24 | 0.8 |
| 02/04 | 1,113 | 1,136 | 1,107 | 1,110 | +0.36% | 2,996,200 | 9417億4916万 | +11% | 19.17 | 0.8 |
| 02/03 | 1,085 | 1,110 | 1,085 | 1,106 | +3.08% | 2,704,500 | 9383億5547万 | +11.27% | 19.1 | 0.8 |
| 02/02 | 1,022 | 1,078 | 1,022 | 1,073 | +4.48% | 3,315,900 | 9103億5752万 | +8.49% | 18.53 | 0.77 |
| 02/01 | 999 | 1,027 | 998 | 1,027 | +2.7% | 2,537,500 | 8713億3008万 | +4.26% | 17.74 | 0.74 |
| 01/29 | 1,029 | 1,038 | 991 | 1,000 | -3.85% | 3,210,500 | 8484億2266万 | +1.83% | 17.27 | 0.72 |
| 01/28 | 978 | 1,044 | 965 | 1,040 | +4.73% | 4,136,700 | 8823億5957万 | +5.91% | 17.96 | 0.75 |
| 01/27 | 985 | 993 | 973 | 993 | +0.91% | 1,661,700 | 8424億8371万 | +1.33% | 17.15 | 0.72 |
| 01/26 | 944 | 986 | 943 | 984 | +3.36% | 3,067,600 | 8348億4790万 | +0.2% | 16.99 | 0.71 |
| 01/25 | 968 | 974 | 948 | 952 | -1.65% | 1,886,900 | 8076億9838万 | -3.15% | 16.44 | 0.69 |
| 01/22 | 951 | 969 | 948 | 968 | -0.31% | 1,261,000 | 8212億7314万 | -1.93% | 16.72 | 0.7 |
| 01/21 | 968 | 986 | 962 | 971 | -0.1% | 1,635,900 | 8238億1841万 | -1.92% | 16.77 | 0.7 |
| 01/20 | 969 | 976 | 961 | 972 | +0.52% | 1,578,700 | 8246億6683万 | -2.11% | 16.79 | 0.7 |
| 01/19 | 972 | 976 | 962 | 967 | -0.31% | 2,022,800 | 8204億2472万 | -2.91% | 16.7 | 0.7 |
| 01/18 | 974 | 984 | 962 | 970 | -1.12% | 1,202,200 | 8229億6998万 | -2.81% | 16.75 | 0.7 |
| 01/15 | 1,011 | 1,012 | 977 | 981 | -3.82% | 1,957,900 | 8323億263万 | -2% | 16.94 | 0.71 |
| 01/14 | 994 | 1,027 | 990 | 1,020 | +1.9% | 2,170,100 | 8653億9112万 | +1.69% | 17.61 | 0.74 |
| 01/13 | 1,015 | 1,017 | 999 | 1,001 | -0.79% | 2,542,700 | 8492億7109万 | -0.2% | 17.29 | 0.72 |
| 01/12 | 990 | 1,018 | 981 | 1,009 | -0.49% | 1,758,600 | 8560億5847万 | +0.5% | 17.42 | 0.73 |
| 01/08 | 1,019 | 1,019 | 996 | 1,014 | +1% | 2,228,000 | 8603億58万 | +0.9% | 17.51 | 0.73 |
| 01/07 | 990 | 1,018 | 986 | 1,004 | +3.51% | 2,384,300 | 8518億1635万 | -0.1% | 17.34 | 0.72 |
| 01/06 | 945 | 972 | 941 | 970 | +2.97% | 1,794,400 | 8229億6998万 | -3.58% | 16.75 | 0.7 |
| 01/05 | 942 | 949 | 933 | 942 | -1.57% | 2,078,800 | 7992億1415万 | -6.55% | 16.27 | 0.68 |
| 01/04 | 980 | 980 | 949 | 957 | -2.35% | 1,528,100 | 8119億4049万 | -5.53% | 16.53 | 0.69 |
| 2020 |
| 12/30 | 983 | 986 | 966 | 980 | -1.11% | 1,553,700 | 8314億5421万 | -3.64% | 16.92 | 0.71 |
| 12/29 | 975 | 992 | 961 | 991 | +2.48% | 1,778,300 | 8407億8686万 | -2.84% | 17.11 | 0.72 |
| 12/28 | 972 | 978 | 956 | 967 | -0.21% | 1,238,400 | 8204億2472万 | -5.38% | 16.7 | 0.7 |
| 12/25 | 966 | 981 | 963 | 969 | -0.1% | 785,300 | 8221億2156万 | -5.28% | 16.73 | 0.7 |
| 12/24 | 973 | 998 | 965 | 970 | +0.62% | 2,856,400 | 8229億6998万 | -5.09% | 16.75 | 0.7 |
| 12/23 | 1,000 | 1,000 | 961 | 964 | -3.02% | 2,371,000 | 8178億7945万 | -5.68% | 16.65 | 0.7 |
| 12/22 | 990 | 1,005 | 988 | 994 | +0.3% | 3,260,200 | 8433億3213万 | -2.93% | 17.17 | 0.72 |
| 12/21 | 1,032 | 1,034 | 985 | 991 | -3.97% | 3,044,400 | 8407億8686万 | -3.13% | 17.11 | 0.72 |
| 12/18 | 1,023 | 1,041 | 1,018 | 1,032 | +1.47% | 3,618,400 | 8755億7219万 | +0.98% | 17.82 | 0.74 |
| 12/17 | 1,032 | 1,032 | 1,004 | 1,017 | -2.49% | 3,047,700 | 8628億4585万 | -0.29% | 17.56 | 0.73 |
| 12/16 | 1,059 | 1,062 | 1,039 | 1,043 | -1.04% | 2,887,000 | 8849億484万 | +2.36% | 18.01 | 0.75 |
| 12/15 | 1,045 | 1,060 | 1,034 | 1,054 | +0.29% | 2,234,500 | 8942億3749万 | +3.84% | 18.2 | 0.76 |
| 12/14 | 1,037 | 1,060 | 1,024 | 1,051 | +1.74% | 2,367,400 | 8916億9222万 | +4.06% | 18.15 | 0.76 |
| 12/11 | 1,021 | 1,033 | 1,012 | 1,033 | +1.27% | 2,948,300 | 8764億2061万 | +2.99% | 17.84 | 0.75 |
| 12/10 | 1,041 | 1,057 | 1,019 | 1,020 | -3.59% | 2,340,300 | 8653億9112万 | +2.31% | 17.61 | 0.74 |
| 12/09 | 1,022 | 1,059 | 1,022 | 1,058 | +3.93% | 1,709,000 | 8976億3118万 | +6.76% | 18.27 | 0.76 |
| 12/08 | 1,018 | 1,030 | 1,004 | 1,018 | -1.26% | 1,714,400 | 8636億9427万 | +3.56% | 17.58 | 0.73 |
| 12/07 | 1,047 | 1,047 | 1,029 | 1,031 | -0.19% | 1,430,600 | 8747億2377万 | +5.64% | 17.8 | 0.74 |
| 12/04 | 1,026 | 1,042 | 1,021 | 1,033 | +0.58% | 1,653,000 | 8764億2061万 | +6.49% | 17.84 | 0.75 |
| 12/03 | 1,030 | 1,039 | 1,015 | 1,027 | +1.08% | 1,906,000 | 8713億3008万 | +6.65% | 17.74 | 0.74 |
| 12/02 | 1,032 | 1,037 | 1,010 | 1,016 | -0.97% | 3,403,400 | 8619億9743万 | +6.17% | 17.55 | 0.73 |
| 12/01 | 1,007 | 1,031 | 1,002 | 1,026 | +0.79% | 3,062,200 | 8704億8165万 | +7.66% | 17.72 | 0.74 |
| 11/30 | 1,047 | 1,048 | 1,012 | 1,018 | -3.78% | 6,620,500 | 8636億9427万 | +7.27% | 17.58 | 0.73 |
| 11/27 | 1,056 | 1,064 | 1,044 | 1,058 | +0.09% | 2,618,500 | 8976億3118万 | +11.96% | 18.27 | 0.76 |
| 11/26 | 1,036 | 1,065 | 1,033 | 1,057 | -0.47% | 3,234,000 | 8967億8276万 | +12.57% | 18.25 | 0.76 |
| 11/25 | 1,067 | 1,083 | 1,055 | 1,062 | +3.11% | 3,530,800 | 9010億2487万 | +13.83% | 18.34 | 0.77 |
| 11/24 | 1,026 | 1,053 | 1,023 | 1,030 | +2.69% | 3,622,600 | 8738億7534万 | +11.11% | 17.79 | 0.74 |
| 11/20 | 956 | 1,008 | 947 | 1,003 | +4.92% | 3,164,900 | 8509億6793万 | +8.67% | 17.32 | 0.72 |
| 11/19 | 971 | 974 | 949 | 956 | -1.04% | 2,318,400 | 8110億9207万 | +3.91% | 16.51 | 0.69 |
| 11/18 | 988 | 988 | 962 | 966 | -3.3% | 2,389,200 | 8195億7629万 | +5% | 16.68 | 0.7 |
| 11/17 | 1,018 | 1,018 | 973 | 999 | +1.42% | 2,892,300 | 8475億7424万 | +8.71% | 17.25 | 0.72 |
| 11/16 | 970 | 992 | 969 | 985 | +3.14% | 2,525,500 | 8356億9632万 | +7.3% | 17.01 | 0.71 |
| 11/13 | 971 | 971 | 947 | 955 | -1.95% | 2,128,600 | 8102億4364万 | +4.14% | 16.49 | 0.69 |
| 11/12 | 988 | 999 | 965 | 974 | -2.11% | 2,391,400 | 8263億6367万 | +5.98% | 16.82 | 0.7 |
| 11/11 | 981 | 997 | 965 | 995 | +3.86% | 3,427,800 | 8441億8055万 | +8.15% | 17.18 | 0.72 |
| 11/10 | 950 | 970 | 946 | 958 | +5.04% | 4,096,100 | 8127億8891万 | +4.24% | 16.54 | 0.69 |
| 11/09 | 927 | 928 | 906 | 912 | +2.36% | 3,262,700 | 7737億6147万 | -0.87% | 15.75 | 0.66 |
| 11/06 | 869 | 908 | 860 | 891 | +2.53% | 2,674,500 | 7559億4459万 | -3.15% | 15.39 | 0.64 |
| 11/05 | 862 | 874 | 842 | 869 | -0.34% | 2,534,700 | 7372億7929万 | -5.65% | 15.01 | 0.63 |
| 11/04 | 886 | 894 | 867 | 872 | -0.34% | 3,742,600 | 7398億2456万 | -5.63% | 15.06 | 0.63 |
