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 | 10/1, 株式分割 1→5 |
| 2021 |
| 03/31 | 1,693 | 1,730 | 1,688 | 1,723 | +3.04% | 54,920,000 | 28兆1139億 | +5.01% | 10.72 | 1.03 |
| 03/30 | 1,683 | 1,684 | 1,645 | 1,672 | -1.22% | 36,770,500 | 27兆2851億 | +2.29% | 10.4 | 1 |
| 03/29 | 1,698 | 1,702 | 1,676 | 1,693 | +1.27% | 46,138,500 | 27兆6212億 | +3.74% | 10.53 | 1.01 |
| 03/26 | 1,655 | 1,675 | 1,647 | 1,672 | +2.48% | 28,822,500 | 27兆2753億 | +2.63% | 10.4 | 1 |
| 03/25 | 1,646 | 1,649 | 1,626 | 1,631 | +0.46% | 31,401,000 | 26兆6162億 | +0.27% | 10.15 | 0.97 |
| 03/24 | 1,649 | 1,661 | 1,623 | 1,624 | -2.22% | 37,637,000 | 26兆4955億 | -0.25% | 10.1 | 0.97 |
| 03/23 | 1,681 | 1,694 | 1,661 | 1,661 | -0.69% | 30,356,500 | 27兆959億 | +1.95% | 10.33 | 0.99 |
| 03/22 | 1,711 | 1,712 | 1,672 | 1,672 | -3.26% | 43,614,000 | 27兆2851億 | +2.6% | 10.4 | 1 |
| 03/19 | 1,729 | 1,742 | 1,722 | 1,729 | -0.07% | 49,527,500 | 28兆2053億 | +6% | 10.76 | 1.03 |
| 03/18 | 1,680 | 1,730 | 1,679 | 1,730 | +4.12% | 74,761,500 | 28兆2249億 | +6.33% | 10.76 | 1.03 |
| 03/17 | 1,642 | 1,662 | 1,627 | 1,662 | +0.47% | 26,795,500 | 27兆1089億 | +2.5% | 10.34 | 0.99 |
| 03/16 | 1,667 | 1,667 | 1,644 | 1,654 | -0.85% | 28,501,000 | 26兆9817億 | +2.15% | 10.29 | 0.99 |
| 03/15 | 1,642 | 1,668 | 1,642 | 1,668 | +2.39% | 32,264,000 | 27兆2133億 | +3.15% | 10.38 | 1 |
| 03/12 | 1,614 | 1,629 | 1,604 | 1,629 | +0.67% | 32,525,000 | 26兆5771億 | +1.05% | 10.13 | 0.97 |
| 03/11 | 1,631 | 1,636 | 1,612 | 1,618 | -0.46% | 29,117,500 | 26兆4009億 | +0.57% | 10.07 | 0.97 |
| 03/10 | 1,640 | 1,643 | 1,621 | 1,626 | -0.74% | 28,637,000 | 26兆5216億 | +1.35% | 10.11 | 0.97 |
| 03/09 | 1,618 | 1,638 | 1,604 | 1,638 | +2.86% | 40,585,000 | 26兆7206億 | +2.55% | 10.19 | 0.98 |
| 03/08 | 1,618 | 1,629 | 1,584 | 1,592 | -0.1% | 34,496,000 | 25兆9767億 | +0.14% | 9.91 | 0.95 |
| 03/05 | 1,582 | 1,594 | 1,557 | 1,594 | +0.59% | 33,935,000 | 26兆28億 | +0.49% | 9.92 | 0.95 |
| 03/04 | 1,600 | 1,600 | 1,561 | 1,584 | -0.61% | 27,260,000 | 25兆8494億 | +0.15% | 9.86 | 0.95 |
| 03/03 | 1,596 | 1,605 | 1,581 | 1,594 | +0.61% | 21,733,500 | 26兆93億 | +0.96% | 9.92 | 0.95 |
| 03/02 | 1,600 | 1,603 | 1,568 | 1,585 | -0.03% | 24,477,000 | 25兆8527億 | +0.55% | 9.86 | 0.95 |
| 03/01 | 1,582 | 1,587 | 1,570 | 1,585 | +0.66% | 19,482,000 | 25兆8592億 | +0.7% | 9.86 | 0.95 |
| 02/26 | 1,590 | 1,595 | 1,567 | 1,575 | -1.81% | 37,634,000 | 25兆6895億 | +0.1% | 9.8 | 0.94 |
| 02/25 | 1,611 | 1,622 | 1,604 | 1,604 | +1.61% | 23,664,000 | 26兆1627億 | +2.08% | 9.98 | 0.96 |
| 02/24 | 1,628 | 1,628 | 1,576 | 1,578 | -2.1% | 32,805,000 | 25兆7483億 | +0.59% | 9.82 | 0.94 |
| 02/22 | 1,629 | 1,635 | 1,610 | 1,612 | -0.06% | 19,143,000 | 26兆2997億 | +2.87% | 10.03 | 0.96 |
| 02/19 | 1,610 | 1,615 | 1,598 | 1,613 | -0.35% | 20,686,500 | 26兆3160億 | +3.13% | 10.04 | 0.96 |
| 02/18 | 1,660 | 1,662 | 1,610 | 1,619 | -1.87% | 35,121,000 | 26兆4074億 | +3.56% | 10.07 | 0.97 |
| 02/17 | 1,660 | 1,660 | 1,637 | 1,649 | -0.67% | 22,478,500 | 26兆9099億 | +5.66% | 10.26 | 0.98 |
| 02/16 | 1,693 | 1,693 | 1,654 | 1,661 | -1.81% | 38,830,000 | 27兆926億 | +6.59% | 10.33 | 0.99 |
| 02/15 | 1,679 | 1,693 | 1,667 | 1,691 | +0.51% | 32,680,500 | 27兆5919億 | +8.76% | 10.52 | 1.01 |
| 02/12 | 1,667 | 1,699 | 1,652 | 1,683 | +3.48% | 63,439,000 | 27兆4515億 | +8.55% | 10.47 | 1 |
| 02/10 | 1,602 | 1,650 | 1,601 | 1,626 | +1.7% | 77,501,000 | 26兆5281億 | +5.24% | 10.12 | 0.97 |
| 02/09 | 1,616 | 1,620 | 1,587 | 1,599 | -0.54% | 34,224,000 | 26兆844億 | +3.68% | 9.95 | 0.95 |
| 02/08 | 1,600 | 1,616 | 1,598 | 1,607 | +1.45% | 37,398,500 | 26兆2247億 | +4.24% | 10 | 0.96 |
| 02/05 | 1,579 | 1,595 | 1,571 | 1,584 | +2.1% | 39,170,500 | 25兆8494億 | +2.82% | 9.86 | 0.95 |
| 02/04 | 1,560 | 1,574 | 1,543 | 1,552 | -0.3% | 25,249,500 | 25兆3175億 | +0.64% | 9.65 | 0.93 |
| 02/03 | 1,518 | 1,558 | 1,516 | 1,556 | +4.39% | 47,840,000 | 25兆3926億 | +0.87% | 9.68 | 0.93 |
| 02/02 | 1,472 | 1,491 | 1,460 | 1,491 | +2.21% | 27,231,500 | 24兆3256億 | -3.37% | 9.28 | 0.89 |
| 02/01 | 1,456 | 1,463 | 1,443 | 1,459 | -0.08% | 30,239,000 | 23兆8003億 | -5.58% | 9.08 | 0.87 |
| 01/29 | 1,490 | 1,494 | 1,460 | 1,460 | -1.31% | 37,625,000 | 23兆8198億 | -5.75% | 9.08 | 0.87 |
| 01/28 | 1,461 | 1,492 | 1,460 | 1,479 | -1.74% | 108,059,000 | 24兆1363億 | -4.74% | 9.2 | 0.88 |
| 01/27 | 1,503 | 1,508 | 1,493 | 1,506 | +0.37% | 35,456,000 | 24兆5638億 | -3.24% | 9.37 | 0.9 |
| 01/26 | 1,509 | 1,518 | 1,500 | 1,500 | -2.31% | 34,543,000 | 24兆4724億 | -3.78% | 9.33 | 0.9 |
| 01/25 | 1,536 | 1,536 | 1,525 | 1,535 | +0.22% | 19,970,000 | 25兆500億 | -1.77% | 9.55 | 0.92 |
| 01/22 | 1,540 | 1,550 | 1,532 | 1,532 | -1.08% | 22,639,500 | 24兆9945億 | -2.17% | 9.53 | 0.91 |
| 01/21 | 1,544 | 1,564 | 1,542 | 1,549 | +0.75% | 26,310,000 | 25兆2686億 | -1.22% | 9.64 | 0.92 |
| 01/20 | 1,542 | 1,545 | 1,521 | 1,537 | -0.29% | 22,139,500 | 25兆793億 | -2.03% | 9.56 | 0.92 |
| 01/19 | 1,532 | 1,549 | 1,530 | 1,542 | +0.94% | 20,948,500 | 25兆1511億 | -1.81% | 9.59 | 0.92 |
| 01/18 | 1,547 | 1,548 | 1,520 | 1,527 | -1.25% | 19,487,000 | 24兆9162億 | -2.66% | 9.5 | 0.91 |
| 01/15 | 1,561 | 1,567 | 1,544 | 1,547 | -1.65% | 30,425,000 | 25兆2327億 | -1.24% | 9.62 | 0.92 |
| 01/14 | 1,562 | 1,575 | 1,558 | 1,573 | +0.22% | 27,088,000 | 25兆6569億 | +0.68% | 9.78 | 0.94 |
| 01/13 | 1,570 | 1,573 | 1,562 | 1,569 | -0.58% | 25,074,000 | 25兆6014億 | +0.78% | 9.76 | 0.94 |
| 01/12 | 1,578 | 1,586 | 1,566 | 1,578 | -0.59% | 26,775,500 | 25兆7515億 | +1.77% | 9.82 | 0.94 |
| 01/08 | 1,565 | 1,588 | 1,564 | 1,588 | +1.55% | 30,802,500 | 25兆9049億 | +2.7% | 9.88 | 0.95 |
| 01/07 | 1,582 | 1,582 | 1,564 | 1,564 | 0% | 28,129,500 | 25兆5101億 | +1.6% | 9.73 | 0.93 |
| 01/06 | 1,567 | 1,575 | 1,559 | 1,564 | +0.08% | 21,993,000 | 25兆5101億 | +2.06% | 9.73 | 0.93 |
| 01/05 | 1,570 | 1,582 | 1,559 | 1,562 | -1.46% | 29,285,500 | 25兆4905億 | +2.39% | 9.72 | 0.93 |
| 01/04 | 1,606 | 1,606 | 1,578 | 1,586 | -0.36% | 21,387,000 | 25兆8690億 | +4.25% | 9.86 | 0.95 |
| 2020 |
| 12/30 | 1,589 | 1,606 | 1,585 | 1,591 | -0.71% | 23,459,000 | 25兆9636億 | +4.97% | 9.9 | 0.95 |
| 12/29 | 1,589 | 1,603 | 1,588 | 1,603 | +1.47% | 25,593,500 | 26兆1496億 | +6.08% | 9.97 | 0.96 |
| 12/28 | 1,560 | 1,580 | 1,556 | 1,580 | +1.4% | 18,226,500 | 25兆7711億 | +4.82% | 9.83 | 0.94 |
| 12/25 | 1,552 | 1,559 | 1,550 | 1,558 | +0.59% | 9,966,500 | 25兆4154億 | +3.72% | 9.69 | 0.93 |
| 12/24 | 1,561 | 1,563 | 1,545 | 1,549 | +0.3% | 13,676,000 | 25兆2653億 | +3.31% | 9.63 | 0.92 |
| 12/23 | 1,558 | 1,563 | 1,540 | 1,544 | -0.73% | 17,744,000 | 25兆1903億 | +3.28% | 9.61 | 0.92 |
| 12/22 | 1,558 | 1,572 | 1,546 | 1,555 | -0.93% | 19,459,000 | 25兆3763億 | +4.18% | 9.68 | 0.93 |
| 12/21 | 1,584 | 1,586 | 1,558 | 1,570 | -0.77% | 23,712,000 | 25兆6145億 | +5.37% | 9.77 | 0.94 |
| 12/18 | 1,590 | 1,594 | 1,578 | 1,582 | -1.11% | 34,311,000 | 25兆8135億 | +6.47% | 9.84 | 0.94 |
| 12/17 | 1,600 | 1,609 | 1,593 | 1,600 | +0.25% | 25,085,500 | 26兆1039億 | +7.96% | 9.95 | 0.95 |
| 12/16 | 1,590 | 1,603 | 1,586 | 1,596 | +0.95% | 29,555,500 | 26兆387億 | +7.98% | 9.93 | 0.95 |
| 12/15 | 1,586 | 1,593 | 1,573 | 1,581 | -0.59% | 24,025,500 | 25兆7939億 | +7.33% | 9.84 | 0.94 |
| 12/14 | 1,570 | 1,600 | 1,563 | 1,590 | +1.69% | 45,357,000 | 25兆9473億 | +8.41% | 9.89 | 0.95 |
| 12/11 | 1,520 | 1,564 | 1,517 | 1,564 | +4.55% | 78,526,000 | 25兆5166億 | +7.2% | 9.73 | 0.93 |
| 12/10 | 1,481 | 1,500 | 1,477 | 1,496 | +1.78% | 32,708,000 | 24兆4072億 | +2.96% | 9.31 | 0.89 |
| 12/09 | 1,449 | 1,473 | 1,447 | 1,470 | +2.08% | 28,535,500 | 23兆9797億 | +1.44% | 9.14 | 0.88 |
| 12/08 | 1,432 | 1,446 | 1,424 | 1,440 | -0.07% | 20,672,000 | 23兆4903億 | -0.36% | 8.96 | 0.86 |
| 12/07 | 1,450 | 1,453 | 1,434 | 1,441 | +0.32% | 22,603,500 | 23兆5066億 | -0.08% | 8.96 | 0.86 |
| 12/04 | 1,423 | 1,444 | 1,422 | 1,436 | +0.24% | 23,686,000 | 23兆4315億 | -0.26% | 8.94 | 0.86 |
| 12/03 | 1,436 | 1,440 | 1,424 | 1,433 | +1.2% | 31,729,000 | 23兆3761億 | -0.36% | 8.91 | 0.86 |
| 12/02 | 1,432 | 1,434 | 1,410 | 1,416 | +0.87% | 34,411,500 | 23兆987億 | -1.41% | 8.81 | 0.85 |
| 12/01 | 1,422 | 1,430 | 1,396 | 1,404 | +0.27% | 31,431,500 | 22兆8997億 | -2.19% | 8.73 | 0.84 |
| 11/30 | 1,454 | 1,456 | 1,400 | 1,400 | -3.49% | 46,772,500 | 22兆8377億 | -2.45% | 8.71 | 0.84 |
| 11/27 | 1,460 | 1,465 | 1,438 | 1,450 | -0.67% | 37,279,000 | 23兆6632億 | +1.07% | 9.02 | 0.87 |
| 11/26 | 1,456 | 1,464 | 1,453 | 1,460 | -0.67% | 22,660,000 | 23兆8231億 | +1.9% | 9.08 | 0.87 |
| 11/25 | 1,500 | 1,505 | 1,464 | 1,470 | -1.09% | 33,473,500 | 23兆9830億 | +2.87% | 9.15 | 0.88 |
| 11/24 | 1,495 | 1,503 | 1,483 | 1,486 | +1.07% | 27,571,500 | 24兆2473億 | +4.22% | 9.25 | 0.89 |
| 11/20 | 1,458 | 1,470 | 1,451 | 1,470 | +0.7% | 20,376,000 | 23兆9895億 | +3.48% | 9.15 | 0.88 |
| 11/19 | 1,472 | 1,479 | 1,445 | 1,460 | -0.25% | 32,636,500 | 23兆8231億 | +2.98% | 9.08 | 0.87 |
| 11/18 | 1,480 | 1,485 | 1,458 | 1,464 | -1.61% | 22,772,000 | 23兆8818億 | +3.45% | 9.11 | 0.87 |
| 11/17 | 1,499 | 1,500 | 1,481 | 1,488 | -0.47% | 23,499,500 | 24兆2734億 | +5.29% | 9.26 | 0.89 |
| 11/16 | 1,480 | 1,495 | 1,472 | 1,495 | +2.16% | 27,563,500 | 24兆3876億 | +6.16% | 9.3 | 0.89 |
| 11/13 | 1,485 | 1,490 | 1,457 | 1,463 | -1.6% | 28,673,000 | 23兆8720億 | +4.22% | 9.1 | 0.87 |
| 11/12 | 1,495 | 1,501 | 1,476 | 1,487 | -0.91% | 29,082,000 | 24兆2603億 | +6.06% | 9.25 | 0.89 |
| 11/11 | 1,478 | 1,501 | 1,474 | 1,501 | +3.25% | 50,376,500 | 24兆4822億 | +7.26% | 9.34 | 0.9 |
| 11/10 | 1,464 | 1,472 | 1,442 | 1,453 | +1.31% | 44,128,500 | 23兆7122億 | +4.26% | 9.04 | 0.87 |
| 11/09 | 1,432 | 1,448 | 1,424 | 1,435 | +2.19% | 39,193,000 | 23兆4054億 | +3.13% | 8.93 | 0.86 |
| 11/06 | 1,414 | 1,430 | 1,403 | 1,404 | +0.5% | 55,464,500 | 22兆9029億 | +1.07% | 8.73 | 0.84 |
| 11/05 | 1,391 | 1,406 | 1,385 | 1,397 | +0.11% | 28,217,000 | 22兆7887億 | +0.63% | 8.69 | 0.83 |
| 11/04 | 1,405 | 1,411 | 1,395 | 1,395 | +0.39% | 31,390,500 | 22兆7626億 | +0.45% | 8.68 | 0.83 |
