株価チャート
2020/12/07～2021/05/06
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 | 4/1, 株式分割 1→3 |
| 2021 |
| 05/06 | 2,669 | 2,750 | 2,669 | 2,730 | +2.04% | 2,827,200 | 1兆8181億 | +0.4% | 19.43 | 3.09 |
| 04/30 | 2,672 | 2,708 | 2,643 | 2,675 | -1.59% | 1,776,900 | 1兆7817億 | -1.5% | 19.04 | 3.02 |
| 04/28 | 2,702 | 2,744 | 2,699 | 2,719 | +0.74% | 1,796,700 | 1兆8106億 | +0.17% | 19.35 | 3.07 |
| 04/27 | 2,686 | 2,715 | 2,676 | 2,699 | -0.05% | 1,566,900 | 1兆7973億 | -0.34% | 19.2 | 3.05 |
| 04/26 | 2,654 | 2,722 | 2,618 | 2,700 | +1.61% | 1,917,600 | 1兆7982億 | -0.22% | 19.21 | 3.05 |
| 04/23 | 2,648 | 2,661 | 2,623 | 2,657 | -0.34% | 1,256,700 | 1兆7697億 | -1.73% | 18.91 | 3 |
| 04/22 | 2,651 | 2,675 | 2,619 | 2,666 | +1.39% | 2,067,600 | 1兆7757億 | -1.5% | 18.97 | 3.01 |
| 04/21 | 2,667 | 2,671 | 2,597 | 2,630 | -3.08% | 2,889,000 | 1兆7513億 | -3% | 18.71 | 2.97 |
| 04/20 | 2,766 | 2,767 | 2,701 | 2,713 | -2.26% | 1,848,600 | 1兆8070億 | -0.13% | 19.31 | 3.07 |
| 04/19 | 2,807 | 2,815 | 2,762 | 2,776 | -1.2% | 1,200,600 | 1兆8488億 | +2.17% | 19.75 | 3.14 |
| 04/16 | 2,833 | 2,837 | 2,806 | 2,810 | -0.35% | 1,482,300 | 1兆8712億 | +3.56% | 19.99 | 3.18 |
| 04/15 | 2,796 | 2,829 | 2,795 | 2,820 | +0.07% | 1,059,600 | 1兆8778億 | +4.16% | 20.07 | 3.19 |
| 04/14 | 2,831 | 2,846 | 2,800 | 2,818 | -0.48% | 1,585,800 | 1兆8765億 | +4.32% | 20.05 | 3.18 |
| 04/13 | 2,808 | 2,850 | 2,788 | 2,831 | +2.31% | 1,928,400 | 1兆8856億 | +5.1% | 20.15 | 3.2 |
| 04/12 | 2,818 | 2,831 | 2,767 | 2,767 | -1.81% | 1,530,600 | 1兆8430億 | +2.99% | 19.69 | 3.13 |
| 04/09 | 2,791 | 2,838 | 2,769 | 2,818 | +2.82% | 3,560,700 | 1兆8770億 | +5.04% | 20.06 | 3.19 |
| 04/08 | 2,721 | 2,749 | 2,691 | 2,741 | +1.46% | 1,676,100 | 1兆8255億 | +2.39% | 19.51 | 3.1 |
| 04/07 | 2,707 | 2,717 | 2,677 | 2,702 | -0.04% | 1,903,200 | 1兆7993億 | +0.96% | 19.23 | 3.05 |
| 04/06 | 2,743 | 2,743 | 2,685 | 2,703 | +0.31% | 2,076,300 | 1兆7999億 | +0.88% | 19.23 | 3.05 |
| 04/05 | 2,702 | 2,708 | 2,674 | 2,694 | +0.3% | 1,371,000 | 1兆7944億 | +0.5% | 19.17 | 3.05 |
| 04/02 | 2,689 | 2,697 | 2,663 | 2,686 | +0.89% | 1,308,900 | 1兆7890億 | +0.09% | 19.12 | 3.04 |
| 04/01 | 2,670 | 2,680 | 2,641 | 2,663 | +1.2% | 1,754,700 | 1兆7733億 | -0.83% | 18.95 | 3.01 |
| 03/31 | 2,601 | 2,660 | 2,596 | 2,631 | +0.37% | 2,223,300 | 1兆7522億 | -2.27% | 35.52 | 3.4 |
| 03/30 | 2,692 | 2,692 | 2,620 | 2,621 | -2.78% | 2,193,900 | 1兆7458億 | -2.88% | 35.39 | 3.39 |
| 03/29 | 2,671 | 2,719 | 2,668 | 2,696 | +0.95% | 2,573,100 | 1兆7957億 | -0.54% | 36.4 | 3.49 |
| 03/26 | 2,654 | 2,700 | 2,636 | 2,671 | +2.43% | 2,336,700 | 1兆7788億 | -1.87% | 36.06 | 3.45 |
| 03/25 | 2,576 | 2,621 | 2,564 | 2,608 | +0.73% | 1,639,500 | 1兆7367億 | -4.59% | 35.2 | 3.37 |
| 03/24 | 2,617 | 2,643 | 2,584 | 2,589 | -1.91% | 2,077,500 | 1兆7240億 | -5.83% | 34.95 | 3.35 |
| 03/23 | 2,669 | 2,700 | 2,638 | 2,639 | -0.36% | 1,960,500 | 1兆7575億 | -4.73% | 35.63 | 3.41 |
| 03/22 | 2,695 | 2,708 | 2,646 | 2,649 | -3.39% | 2,896,500 | 1兆7640億 | -4.9% | 35.76 | 3.42 |
| 03/19 | 2,730 | 2,748 | 2,715 | 2,742 | -0.64% | 3,455,100 | 1兆8259億 | -1.94% | 37.01 | 3.54 |
| 03/18 | 2,753 | 2,798 | 2,747 | 2,759 | -0.42% | 2,197,500 | 1兆8377億 | -1.63% | 37.25 | 3.57 |
| 03/17 | 2,733 | 2,782 | 2,720 | 2,771 | +2.28% | 2,143,500 | 1兆8454億 | -1.35% | 37.41 | 3.58 |
| 03/16 | 2,673 | 2,725 | 2,669 | 2,709 | +1.04% | 1,908,600 | 1兆8044億 | -3.99% | 36.57 | 3.5 |
| 03/15 | 2,671 | 2,693 | 2,645 | 2,681 | +0.19% | 1,643,400 | 1兆7857億 | -5.32% | 36.2 | 3.47 |
| 03/12 | 2,627 | 2,683 | 2,616 | 2,676 | +0.84% | 3,594,600 | 1兆7824億 | -5.9% | 36.13 | 3.46 |
| 03/11 | 2,654 | 2,682 | 2,630 | 2,654 | +0.57% | 1,975,500 | 1兆7675億 | -7.11% | 35.83 | 3.43 |
| 03/10 | 2,656 | 2,673 | 2,613 | 2,639 | -0.65% | 2,638,500 | 1兆7575億 | -8.11% | 35.63 | 3.41 |
| 03/09 | 2,677 | 2,677 | 2,615 | 2,656 | -0.39% | 2,610,000 | 1兆7691億 | -8.05% | 35.86 | 3.43 |
| 03/08 | 2,728 | 2,730 | 2,653 | 2,667 | -0.76% | 2,152,500 | 1兆7760億 | -8.11% | 36 | 3.45 |
| 03/05 | 2,696 | 2,706 | 2,637 | 2,687 | -0.98% | 2,893,500 | 1兆7895億 | -7.85% | 36.27 | 3.47 |
| 03/04 | 2,735 | 2,760 | 2,694 | 2,714 | -2.07% | 2,306,400 | 1兆8073億 | -7.48% | 36.63 | 3.51 |
| 03/03 | 2,732 | 2,781 | 2,722 | 2,771 | +1.05% | 2,260,200 | 1兆8454億 | -5.94% | 37.41 | 3.58 |
| 03/02 | 2,773 | 2,788 | 2,717 | 2,742 | -1.11% | 2,087,700 | 1兆8263億 | -7.42% | 37.02 | 3.55 |
| 03/01 | 2,766 | 2,799 | 2,750 | 2,773 | +2.11% | 2,049,000 | 1兆8468億 | -6.82% | 37.43 | 3.59 |
| 02/26 | 2,804 | 2,813 | 2,715 | 2,716 | -4.57% | 3,459,600 | 1兆8086億 | -9.14% | 36.66 | 3.51 |
| 02/25 | 2,859 | 2,880 | 2,837 | 2,846 | +1.32% | 1,765,800 | 1兆8952億 | -5.3% | 38.42 | 3.68 |
| 02/24 | 2,865 | 2,913 | 2,806 | 2,809 | -3.64% | 3,202,800 | 1兆8705億 | -6.87% | 37.92 | 3.63 |
| 02/22 | 2,979 | 2,998 | 2,897 | 2,915 | -1.4% | 1,665,900 | 1兆9411億 | -3.71% | 39.35 | 3.77 |
| 02/19 | 2,957 | 2,959 | 2,920 | 2,956 | -0.09% | 1,540,200 | 1兆9686億 | -2.54% | 39.9 | 3.82 |
| 02/18 | 3,017 | 3,020 | 2,915 | 2,959 | -1.67% | 2,830,800 | 1兆9704億 | -2.68% | 39.94 | 3.83 |
| 02/17 | 3,031 | 3,053 | 2,955 | 3,009 | -2.94% | 2,901,300 | 2兆39億 | -1.21% | 40.62 | 3.89 |
| 02/16 | 3,026 | 3,135 | 3,026 | 3,100 | +2.68% | 2,504,100 | 2兆646億 | +1.77% | 41.85 | 4.01 |
| 02/15 | 2,954 | 3,025 | 2,948 | 3,019 | +2.91% | 3,315,600 | 2兆106億 | -0.76% | 40.76 | 3.9 |
| 02/12 | 2,995 | 2,995 | 2,884 | 2,934 | -0.64% | 3,606,600 | 1兆9538億 | -3.4% | 39.6 | 3.79 |
| 02/10 | 2,921 | 2,962 | 2,877 | 2,953 | +2.44% | 3,662,400 | 1兆9664億 | -2.68% | 39.86 | 3.82 |
| 02/09 | 2,880 | 2,908 | 2,773 | 2,882 | -6.41% | 5,988,000 | 1兆9196億 | -4.97% | 38.91 | 3.73 |
| 02/08 | 2,997 | 3,126 | 2,987 | 3,080 | +3.91% | 3,622,500 | 2兆510億 | +1.51% | 41.57 | 3.98 |
| 02/05 | 2,953 | 2,991 | 2,953 | 2,964 | -0.24% | 2,312,700 | 1兆9738億 | -2.19% | 40.01 | 3.83 |
| 02/04 | 3,019 | 3,035 | 2,968 | 2,971 | -1.62% | 1,720,800 | 1兆9784億 | -1.96% | 40.1 | 3.84 |
| 02/03 | 3,051 | 3,057 | 2,998 | 3,020 | -0.25% | 2,122,800 | 2兆110億 | -0.34% | 40.76 | 3.9 |
| 02/02 | 3,036 | 3,098 | 3,014 | 3,027 | -0.63% | 1,964,400 | 2兆162億 | +0.01% | 40.87 | 3.91 |
| 02/01 | 2,983 | 3,060 | 2,980 | 3,047 | +2.23% | 2,309,400 | 2兆290億 | +0.72% | 41.13 | 3.94 |
| 01/29 | 3,012 | 3,056 | 2,979 | 2,980 | -1.82% | 2,835,900 | 1兆9849億 | -1.38% | 40.23 | 3.85 |
| 01/28 | 3,007 | 3,066 | 3,000 | 3,036 | -2.06% | 11,459,700 | 2兆217億 | +0.49% | 40.98 | 3.92 |
| 01/27 | 3,042 | 3,102 | 3,007 | 3,100 | +2.18% | 3,286,200 | 2兆643億 | +2.54% | 41.84 | 4.01 |
| 01/26 | 3,135 | 3,165 | 3,030 | 3,034 | -4.64% | 3,594,000 | 2兆204億 | +0.35% | 40.95 | 3.92 |
| 01/25 | 3,084 | 3,183 | 3,080 | 3,181 | +2.91% | 2,029,800 | 2兆1187億 | +4.99% | 42.95 | 4.11 |
| 01/22 | 3,067 | 3,107 | 3,067 | 3,091 | -0.31% | 1,910,100 | 2兆588億 | +1.99% | 41.73 | 4 |
| 01/21 | 3,112 | 3,132 | 3,055 | 3,101 | -0.44% | 1,970,700 | 2兆652億 | +2.21% | 41.86 | 4.01 |
| 01/20 | 3,132 | 3,142 | 3,093 | 3,115 | -0.07% | 1,579,800 | 2兆743億 | +2.52% | 42.05 | 4.03 |
| 01/19 | 3,083 | 3,134 | 3,072 | 3,117 | +0.9% | 1,329,000 | 2兆759億 | +2.53% | 42.08 | 4.03 |
| 01/18 | 3,053 | 3,095 | 3,041 | 3,089 | +0.56% | 1,282,500 | 2兆574億 | +1.59% | 41.7 | 3.99 |
| 01/15 | 3,079 | 3,106 | 3,065 | 3,072 | -1.27% | 1,805,100 | 2兆459億 | +0.99% | 41.47 | 3.97 |
| 01/14 | 3,124 | 3,154 | 3,074 | 3,112 | -0.52% | 2,938,200 | 2兆723億 | +2.22% | 42.01 | 4.02 |
| 01/13 | 3,038 | 3,130 | 3,037 | 3,128 | +4.35% | 3,187,200 | 2兆832億 | +2.73% | 42.23 | 4.04 |
| 01/12 | 2,996 | 3,004 | 2,953 | 2,998 | -0.35% | 3,256,800 | 1兆9964億 | -1.55% | 40.47 | 3.88 |
| 01/08 | 2,930 | 3,017 | 2,895 | 3,008 | +4.44% | 3,911,700 | 2兆35億 | -1.4% | 40.61 | 3.89 |
| 01/07 | 2,895 | 2,923 | 2,863 | 2,880 | +0.13% | 3,162,900 | 1兆9183億 | -5.78% | 38.88 | 3.72 |
| 01/06 | 2,918 | 2,943 | 2,873 | 2,877 | -1.55% | 2,414,100 | 1兆9158億 | -6.3% | 38.83 | 3.72 |
| 01/05 | 2,933 | 2,953 | 2,903 | 2,922 | +0.34% | 2,271,600 | 1兆9460億 | -5.19% | 39.45 | 3.78 |
| 01/04 | 2,988 | 2,992 | 2,900 | 2,912 | -2.13% | 1,629,300 | 1兆9393億 | -5.85% | 39.31 | 3.76 |
| 2020 |
| 12/30 | 2,978 | 2,988 | 2,929 | 2,975 | +0.35% | 2,172,000 | 1兆9815億 | -4.15% | 40.17 | 3.85 |
| 12/29 | 2,923 | 2,972 | 2,887 | 2,965 | +0.14% | 3,158,700 | 1兆9746億 | -4.69% | 40.03 | 3.83 |
| 12/28 | 2,966 | 2,991 | 2,942 | 2,961 | +0.49% | 1,842,300 | 1兆9720億 | -5% | 39.97 | 3.83 |
| 12/25 | 2,997 | 2,997 | 2,946 | 2,947 | -0.7% | 868,800 | 1兆9624億 | -5.56% | 39.78 | 3.81 |
| 12/24 | 2,990 | 3,002 | 2,945 | 2,967 | -0.77% | 1,305,900 | 1兆9762億 | -5.01% | 40.06 | 3.84 |
| 12/23 | 2,957 | 2,993 | 2,942 | 2,990 | +1.06% | 2,039,400 | 1兆9915億 | -4.25% | 40.37 | 3.87 |
| 12/22 | 3,004 | 3,030 | 2,949 | 2,959 | -3.47% | 2,844,900 | 1兆9706億 | -5.22% | 39.95 | 3.83 |
| 12/21 | 3,119 | 3,136 | 3,042 | 3,065 | -1.73% | 2,424,600 | 2兆415億 | -1.75% | 41.38 | 3.96 |
| 12/18 | 3,188 | 3,205 | 3,115 | 3,119 | -2.64% | 3,424,200 | 2兆774億 | +0.2% | 42.11 | 4.03 |
| 12/17 | 3,190 | 3,213 | 3,174 | 3,204 | -0.07% | 1,737,000 | 2兆1338億 | +3.19% | 43.25 | 4.14 |
| 12/16 | 3,179 | 3,209 | 3,172 | 3,206 | +1.24% | 1,356,900 | 2兆1354億 | +3.8% | 43.28 | 4.15 |
| 12/15 | 3,183 | 3,186 | 3,129 | 3,167 | -0.51% | 2,071,500 | 2兆1092億 | +3.13% | 42.75 | 4.09 |
| 12/14 | 3,179 | 3,212 | 3,174 | 3,183 | -0.07% | 1,498,200 | 2兆1201億 | +3.89% | 42.97 | 4.12 |
| 12/11 | 3,150 | 3,189 | 3,141 | 3,186 | +1.97% | 2,805,000 | 2兆1216億 | +4.59% | 43.01 | 4.12 |
| 12/10 | 3,110 | 3,149 | 3,106 | 3,124 | -0.32% | 2,206,800 | 2兆805億 | +3.27% | 42.17 | 4.04 |
| 12/09 | 3,111 | 3,158 | 3,100 | 3,134 | +0.61% | 2,456,100 | 2兆872億 | +4.26% | 42.31 | 4.05 |
| 12/08 | 3,142 | 3,155 | 3,091 | 3,115 | -0.42% | 2,490,900 | 2兆745億 | +4.36% | 42.05 | 4.03 |
| 12/07 | 3,143 | 3,150 | 3,115 | 3,128 | -0.49% | 2,295,000 | 2兆832億 | +5.53% | 42.23 | 4.04 |
