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→3 |
| 2021 |
| 03/31 | 1,106 | 1,121 | 1,103 | 1,106 | +0.24% | 19,847,100 | 6兆121億 | +3.2% | 8.5 | 0.62 |
| 03/30 | 1,106 | 1,108 | 1,093 | 1,104 | -0.36% | 10,876,800 | 5兆9976億 | +3.34% | 8.48 | 0.61 |
| 03/29 | 1,116 | 1,118 | 1,095 | 1,108 | +0.58% | 14,959,800 | 6兆193億 | +4.2% | 8.51 | 0.62 |
| 03/26 | 1,107 | 1,116 | 1,097 | 1,101 | +0.85% | 13,614,900 | 5兆9849億 | +4% | 8.46 | 0.61 |
| 03/25 | 1,089 | 1,107 | 1,087 | 1,092 | +0.92% | 11,907,600 | 5兆9342億 | +3.51% | 8.39 | 0.61 |
| 03/24 | 1,102 | 1,107 | 1,079 | 1,082 | -1.61% | 14,686,800 | 5兆8798億 | +2.75% | 8.31 | 0.6 |
| 03/23 | 1,119 | 1,121 | 1,098 | 1,100 | -1.38% | 14,527,200 | 5兆9759億 | +4.73% | 8.45 | 0.61 |
| 03/22 | 1,134 | 1,138 | 1,113 | 1,115 | -3.63% | 17,145,600 | 6兆592億 | +6.49% | 8.57 | 0.62 |
| 03/19 | 1,119 | 1,158 | 1,119 | 1,157 | +4.45% | 28,734,300 | 6兆2874億 | +10.93% | 8.89 | 0.64 |
| 03/18 | 1,113 | 1,118 | 1,097 | 1,108 | +0.94% | 17,991,900 | 6兆193億 | +6.71% | 8.51 | 0.62 |
| 03/17 | 1,109 | 1,112 | 1,093 | 1,097 | -1.35% | 13,200,300 | 5兆9632億 | +6.13% | 8.43 | 0.61 |
| 03/16 | 1,106 | 1,116 | 1,100 | 1,112 | +0.51% | 15,314,700 | 6兆447億 | +7.99% | 8.55 | 0.62 |
| 03/15 | 1,093 | 1,113 | 1,092 | 1,107 | +3.11% | 18,588,600 | 6兆139億 | +7.97% | 8.5 | 0.62 |
| 03/12 | 1,069 | 1,073 | 1,055 | 1,073 | +0.88% | 20,150,400 | 5兆8327億 | +5.23% | 8.25 | 0.6 |
| 03/11 | 1,067 | 1,080 | 1,059 | 1,064 | -0.81% | 14,197,200 | 5兆7820億 | +4.83% | 8.18 | 0.59 |
| 03/10 | 1,068 | 1,075 | 1,064 | 1,073 | -1.47% | 15,999,000 | 5兆8291億 | +6.2% | 8.24 | 0.6 |
| 03/09 | 1,078 | 1,090 | 1,071 | 1,089 | +3.68% | 18,791,100 | 5兆9161億 | +8.43% | 8.37 | 0.61 |
| 03/08 | 1,052 | 1,068 | 1,043 | 1,050 | +1.58% | 19,377,600 | 5兆7059億 | +5.21% | 8.07 | 0.58 |
| 03/05 | 1,020 | 1,034 | 1,005 | 1,034 | +1.61% | 18,196,200 | 5兆6172億 | +4.1% | 7.94 | 0.57 |
| 03/04 | 1,039 | 1,042 | 1,000 | 1,017 | -1.58% | 15,826,500 | 5兆5284億 | +2.86% | 7.82 | 0.57 |
| 03/03 | 1,013 | 1,037 | 1,012 | 1,034 | +3.57% | 23,277,300 | 5兆6172億 | +4.83% | 7.94 | 0.57 |
| 03/02 | 1,013 | 1,021 | 987 | 998 | -0.8% | 22,289,100 | 5兆4234億 | +1.63% | 7.67 | 0.56 |
| 03/01 | 990 | 1,007 | 987 | 1,006 | +3.64% | 17,745,600 | 5兆4668億 | +2.65% | 7.73 | 0.56 |
| 02/26 | 1,001 | 1,003 | 971 | 971 | -3.77% | 24,113,100 | 5兆2748億 | -0.85% | 7.46 | 0.54 |
| 02/25 | 1,015 | 1,020 | 1,007 | 1,009 | +1.24% | 15,537,600 | 5兆4813億 | +3.14% | 7.75 | 0.56 |
| 02/24 | 998 | 1,010 | 992 | 996 | +0.37% | 20,268,300 | 5兆4143億 | +2.19% | 7.66 | 0.55 |
| 02/22 | 1,010 | 1,014 | 991 | 993 | -0.1% | 17,590,500 | 5兆3944億 | +2.02% | 7.63 | 0.55 |
| 02/19 | 1,002 | 1,004 | 987 | 994 | -2.33% | 18,246,600 | 5兆3998億 | +2.33% | 7.64 | 0.55 |
| 02/18 | 1,040 | 1,040 | 1,015 | 1,017 | -1.17% | 14,361,000 | 5兆5284億 | +4.88% | 7.82 | 0.57 |
| 02/17 | 1,030 | 1,034 | 1,025 | 1,029 | +0.88% | 11,374,800 | 5兆5936億 | +6.34% | 7.91 | 0.57 |
| 02/16 | 1,022 | 1,028 | 1,016 | 1,020 | +0.29% | 17,196,000 | 5兆5447億 | +5.62% | 7.84 | 0.57 |
| 02/15 | 1,019 | 1,028 | 1,011 | 1,017 | +1.09% | 18,245,700 | 5兆5284億 | +5.53% | 7.82 | 0.57 |
| 02/12 | 1,033 | 1,036 | 1,001 | 1,006 | -3.55% | 19,667,100 | 5兆4687億 | +4.61% | 7.73 | 0.56 |
| 02/10 | 1,025 | 1,059 | 1,025 | 1,043 | +5.14% | 30,115,800 | 5兆6697億 | +8.68% | 8.02 | 0.58 |
| 02/09 | 1,000 | 1,009 | 983 | 992 | -1.19% | 10,863,600 | 5兆3926億 | +3.8% | 7.63 | 0.55 |
| 02/08 | 1,001 | 1,013 | 997 | 1,004 | +1.48% | 14,020,800 | 5兆4578億 | +5.28% | 7.72 | 0.56 |
| 02/05 | 987 | 1,005 | 978 | 990 | +2.03% | 18,631,800 | 5兆3781億 | +3.96% | 7.6 | 0.55 |
| 02/04 | 983 | 1,008 | 966 | 970 | +0.48% | 18,957,600 | 5兆2712億 | +1.89% | 7.45 | 0.54 |
| 02/03 | 943 | 966 | 943 | 965 | +3.13% | 14,359,800 | 5兆2458億 | +1.4% | 7.42 | 0.54 |
| 02/02 | 928 | 938 | 926 | 936 | +1.23% | 10,975,500 | 5兆864億 | -1.78% | 7.19 | 0.52 |
| 02/01 | 927 | 933 | 920 | 925 | +0.33% | 9,743,100 | 5兆249億 | -3.07% | 7.11 | 0.51 |
| 01/29 | 930 | 933 | 917 | 922 | -1% | 16,693,200 | 5兆85億 | -3.59% | 7.08 | 0.51 |
| 01/28 | 922 | 937 | 914 | 931 | -1.59% | 20,437,500 | 5兆593億 | -2.92% | 7.15 | 0.52 |
| 01/27 | 941 | 947 | 931 | 946 | +1.1% | 11,878,800 | 5兆1408億 | -1.66% | 7.27 | 0.53 |
| 01/26 | 928 | 937 | 924 | 936 | -0.64% | 11,551,800 | 5兆846億 | -3.14% | 7.19 | 0.52 |
| 01/25 | 946 | 950 | 934 | 942 | -0.95% | 12,188,400 | 5兆1172億 | -2.72% | 7.24 | 0.52 |
| 01/22 | 960 | 962 | 947 | 951 | -1.38% | 11,490,300 | 5兆1661億 | -2.19% | 7.31 | 0.53 |
| 01/21 | 952 | 972 | 952 | 964 | +1.51% | 16,411,500 | 5兆2386億 | -1.03% | 7.41 | 0.54 |
| 01/20 | 948 | 961 | 942 | 950 | +0.53% | 18,904,500 | 5兆1607億 | -2.7% | 7.3 | 0.53 |
| 01/19 | 933 | 948 | 928 | 945 | +1.69% | 10,227,600 | 5兆1335億 | -3.51% | 7.26 | 0.53 |
| 01/18 | 944 | 946 | 923 | 929 | -1.69% | 14,392,800 | 5兆484億 | -5.49% | 7.14 | 0.52 |
| 01/15 | 969 | 972 | 944 | 945 | -2.88% | 16,769,400 | 5兆1353億 | -4.26% | 7.26 | 0.53 |
| 01/14 | 966 | 979 | 955 | 973 | -0.07% | 16,411,800 | 5兆2875億 | -1.82% | 7.48 | 0.54 |
| 01/13 | 968 | 975 | 966 | 974 | +1.14% | 18,481,800 | 5兆2911億 | -1.95% | 7.48 | 0.54 |
| 01/12 | 977 | 978 | 962 | 963 | -1.57% | 16,945,800 | 5兆2314億 | -3.35% | 7.4 | 0.54 |
| 01/08 | 964 | 978 | 955 | 978 | +0.93% | 20,401,200 | 5兆3147億 | -2.1% | 7.52 | 0.54 |
| 01/07 | 983 | 984 | 964 | 969 | +1.11% | 15,641,100 | 5兆2658億 | -3.1% | 7.45 | 0.54 |
| 01/06 | 950 | 960 | 943 | 958 | +2.02% | 13,332,900 | 5兆2078億 | -4.17% | 7.36 | 0.53 |
| 01/05 | 952 | 952 | 933 | 939 | -1.54% | 12,866,100 | 5兆1046億 | -6.07% | 7.22 | 0.52 |
| 01/04 | 969 | 971 | 940 | 954 | -0.56% | 12,083,400 | 5兆1843億 | -4.79% | 7.33 | 0.53 |
| 2020 |
| 12/30 | 967 | 968 | 954 | 959 | -1.77% | 11,725,800 | 5兆2132億 | -4.45% | 7.37 | 0.53 |
| 12/29 | 974 | 977 | 963 | 977 | +0.27% | 11,801,100 | 5兆3074億 | -2.92% | 7.51 | 0.54 |
| 12/28 | 980 | 983 | 965 | 974 | -0.38% | 9,142,200 | 5兆2929億 | -3.37% | 7.48 | 0.54 |
| 12/25 | 980 | 987 | 977 | 978 | -0.44% | 5,074,800 | 5兆3129億 | -3.11% | 7.51 | 0.54 |
| 12/24 | 988 | 998 | 977 | 982 | +1.13% | 8,400,300 | 5兆3364億 | -2.68% | 7.55 | 0.55 |
| 12/23 | 985 | 990 | 963 | 971 | -2.35% | 11,772,000 | 5兆2766億 | -3.77% | 7.46 | 0.54 |
| 12/22 | 999 | 1,002 | 989 | 994 | -1.06% | 10,755,000 | 5兆4034億 | -1.65% | 7.64 | 0.55 |
| 12/21 | 1,027 | 1,027 | 997 | 1,005 | -2.55% | 12,304,800 | 5兆4614億 | -0.69% | 7.72 | 0.56 |
| 12/18 | 1,020 | 1,033 | 1,014 | 1,031 | +2.31% | 18,362,100 | 5兆6045億 | +2.01% | 7.93 | 0.57 |
| 12/17 | 1,018 | 1,021 | 1,006 | 1,008 | -1.01% | 10,598,100 | 5兆4777億 | -0.1% | 7.75 | 0.56 |
| 12/16 | 1,033 | 1,034 | 1,013 | 1,018 | -0.2% | 9,032,100 | 5兆5339億 | +0.93% | 7.83 | 0.57 |
| 12/15 | 1,010 | 1,023 | 1,005 | 1,020 | +0.76% | 7,839,900 | 5兆5447億 | +1.32% | 7.84 | 0.57 |
| 12/14 | 1,003 | 1,022 | 1,001 | 1,013 | -0.85% | 13,771,800 | 5兆5031億 | +0.86% | 7.78 | 0.56 |
| 12/11 | 1,028 | 1,035 | 1,010 | 1,021 | -1.16% | 15,555,300 | 5兆5502億 | +2.34% | 7.85 | 0.57 |
| 12/10 | 1,048 | 1,048 | 1,033 | 1,033 | -0.9% | 10,365,000 | 5兆6154億 | +4.27% | 7.94 | 0.57 |
| 12/09 | 1,030 | 1,048 | 1,027 | 1,043 | +1.46% | 11,361,900 | 5兆6661億 | +6.07% | 8.01 | 0.58 |
| 12/08 | 1,031 | 1,032 | 1,014 | 1,028 | -1.12% | 10,911,600 | 5兆5846億 | +5.4% | 7.9 | 0.57 |
| 12/07 | 1,055 | 1,056 | 1,038 | 1,039 | -0.38% | 10,113,600 | 5兆6480億 | +7.48% | 7.99 | 0.58 |
| 12/04 | 1,027 | 1,047 | 1,026 | 1,043 | +1.46% | 15,603,300 | 5兆6697億 | +8.91% | 8.02 | 0.58 |
| 12/03 | 1,016 | 1,034 | 1,011 | 1,028 | +1.25% | 19,668,900 | 5兆5882億 | +8.25% | 7.9 | 0.57 |
| 12/02 | 992 | 1,016 | 988 | 1,016 | +5.07% | 28,977,600 | 5兆5194億 | +7.82% | 7.8 | 0.56 |
| 12/01 | 969 | 977 | 960 | 967 | +0.97% | 17,390,700 | 5兆2531億 | +3.28% | 7.43 | 0.54 |
| 11/30 | 984 | 993 | 956 | 957 | -3.53% | 35,448,300 | 5兆2024億 | +2.72% | 7.36 | 0.53 |
| 11/27 | 994 | 999 | 977 | 992 | -0.63% | 19,584,900 | 5兆3926億 | +6.93% | 7.63 | 0.55 |
| 11/26 | 1,000 | 1,006 | 995 | 999 | -2% | 14,109,900 | 5兆4270億 | +8.2% | 7.67 | 0.56 |
| 11/25 | 1,033 | 1,054 | 1,013 | 1,019 | -0.03% | 20,249,400 | 5兆5375億 | +11.12% | 7.83 | 0.57 |
| 11/24 | 1,026 | 1,029 | 1,013 | 1,019 | +2.72% | 19,997,100 | 5兆5393億 | +11.89% | 7.83 | 0.57 |
| 11/20 | 984 | 996 | 976 | 992 | +0.51% | 13,832,700 | 5兆3926億 | +9.77% | 7.63 | 0.55 |
| 11/19 | 997 | 1,002 | 978 | 987 | +0.27% | 15,278,400 | 5兆3654億 | +9.95% | 7.59 | 0.55 |
| 11/18 | 1,007 | 1,010 | 982 | 985 | -3.78% | 18,354,000 | 5兆3509億 | +10.39% | 7.57 | 0.55 |
| 11/17 | 1,018 | 1,023 | 1,004 | 1,023 | +0.49% | 17,676,000 | 5兆5610億 | +15.37% | 7.86 | 0.57 |
| 11/16 | 992 | 1,023 | 992 | 1,018 | +4.84% | 21,402,900 | 5兆5339億 | +15.72% | 7.83 | 0.57 |
| 11/13 | 982 | 983 | 959 | 971 | -1.15% | 15,722,100 | 5兆2785億 | +11.26% | 7.46 | 0.54 |
| 11/12 | 995 | 998 | 975 | 983 | -1.57% | 19,437,900 | 5兆3400億 | +13.08% | 7.55 | 0.55 |
| 11/11 | 988 | 998 | 980 | 998 | +2.29% | 24,618,600 | 5兆4252億 | +15.41% | 7.67 | 0.56 |
| 11/10 | 973 | 991 | 961 | 976 | +3.32% | 26,615,700 | 5兆3038億 | +13.49% | 7.5 | 0.54 |
| 11/09 | 911 | 948 | 910 | 945 | +9.42% | 38,541,000 | 5兆1335億 | +10.49% | 7.26 | 0.53 |
| 11/06 | 847 | 866 | 845 | 863 | +2.53% | 15,512,100 | 4兆6915億 | +1.57% | 6.63 | 0.48 |
| 11/05 | 836 | 848 | 830 | 842 | -1.02% | 16,575,000 | 4兆5756億 | -0.82% | 6.47 | 0.47 |
| 11/04 | 854 | 863 | 840 | 851 | +1.07% | 13,407,600 | 4兆6227億 | +0.31% | 6.54 | 0.47 |
