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 | 3,596 | 3,653 | 3,567 | 3,587 | +0.28% | 5,953,500 | 5兆6849億 | +4.03% | 13.27 | 1.61 |
| 03/30 | 3,555 | 3,594 | 3,548 | 3,577 | -1.08% | 3,978,600 | 5兆6691億 | +4.22% | 13.24 | 1.6 |
| 03/29 | 3,605 | 3,638 | 3,586 | 3,616 | +1.63% | 5,184,900 | 5兆7309億 | +5.76% | 13.38 | 1.62 |
| 03/26 | 3,548 | 3,572 | 3,520 | 3,558 | +1.31% | 4,241,300 | 5兆6390億 | +4.59% | 13.16 | 1.59 |
| 03/25 | 3,489 | 3,535 | 3,476 | 3,512 | +2.06% | 3,516,500 | 5兆5661億 | +3.69% | 12.99 | 1.57 |
| 03/24 | 3,499 | 3,504 | 3,405 | 3,441 | -2.22% | 4,396,900 | 5兆4536億 | +1.96% | 12.73 | 1.54 |
| 03/23 | 3,590 | 3,599 | 3,519 | 3,519 | -1.51% | 4,032,400 | 5兆5772億 | +4.58% | 13.02 | 1.58 |
| 03/22 | 3,521 | 3,595 | 3,520 | 3,573 | +1.36% | 4,143,300 | 5兆6628億 | +6.66% | 13.22 | 1.6 |
| 03/19 | 3,518 | 3,558 | 3,475 | 3,525 | -0.84% | 9,092,500 | 5兆5867億 | +5.82% | 13.04 | 1.58 |
| 03/18 | 3,546 | 3,563 | 3,524 | 3,555 | +0.48% | 3,779,600 | 5兆6342億 | +7.21% | 13.15 | 1.59 |
| 03/17 | 3,490 | 3,554 | 3,488 | 3,538 | +0.37% | 3,126,100 | 5兆6073億 | +7.24% | 13.09 | 1.58 |
| 03/16 | 3,538 | 3,579 | 3,506 | 3,525 | +0.43% | 4,224,600 | 5兆5867億 | +7.44% | 13.04 | 1.58 |
| 03/15 | 3,486 | 3,518 | 3,464 | 3,510 | +1.01% | 3,191,600 | 5兆5629億 | +7.64% | 12.99 | 1.57 |
| 03/12 | 3,409 | 3,475 | 3,385 | 3,475 | +2.09% | 6,102,400 | 5兆5074億 | +7.25% | 12.86 | 1.56 |
| 03/11 | 3,428 | 3,442 | 3,400 | 3,404 | -1.02% | 4,386,600 | 5兆3949億 | +5.68% | 12.6 | 1.52 |
| 03/10 | 3,414 | 3,445 | 3,397 | 3,439 | +0.73% | 4,856,400 | 5兆4504億 | +7.37% | 12.72 | 1.54 |
| 03/09 | 3,383 | 3,434 | 3,377 | 3,414 | +0.92% | 4,700,900 | 5兆4108億 | +7.19% | 12.63 | 1.53 |
| 03/08 | 3,360 | 3,428 | 3,346 | 3,383 | +1.62% | 5,274,800 | 5兆3616億 | +6.79% | 12.52 | 1.52 |
| 03/05 | 3,326 | 3,339 | 3,266 | 3,329 | -0.51% | 5,499,400 | 5兆2760億 | +5.48% | 12.32 | 1.49 |
| 03/04 | 3,301 | 3,354 | 3,290 | 3,346 | -0.45% | 4,733,500 | 5兆3030億 | +6.32% | 12.38 | 1.5 |
| 03/03 | 3,297 | 3,370 | 3,296 | 3,361 | +1.45% | 6,310,100 | 5兆3268億 | +7.17% | 12.44 | 1.51 |
| 03/02 | 3,301 | 3,315 | 3,255 | 3,313 | +0.64% | 6,622,200 | 5兆2507億 | +5.95% | 12.26 | 1.48 |
| 03/01 | 3,238 | 3,292 | 3,203 | 3,292 | +3.91% | 6,135,500 | 5兆2174億 | +5.51% | 12.18 | 1.47 |
| 02/26 | 3,200 | 3,200 | 3,155 | 3,168 | -1.92% | 6,679,700 | 5兆209億 | +1.73% | 11.72 | 1.42 |
| 02/25 | 3,232 | 3,246 | 3,209 | 3,230 | +1.22% | 3,932,100 | 5兆1191億 | +3.79% | 11.95 | 1.45 |
| 02/24 | 3,225 | 3,265 | 3,184 | 3,191 | -1.82% | 5,527,900 | 5兆573億 | +2.74% | 11.81 | 1.43 |
| 02/22 | 3,253 | 3,280 | 3,243 | 3,250 | +1.21% | 3,737,200 | 5兆1508億 | +4.77% | 12.03 | 1.46 |
| 02/19 | 3,151 | 3,214 | 3,145 | 3,211 | +0.91% | 4,608,800 | 5兆890億 | +3.65% | 11.88 | 1.44 |
| 02/18 | 3,215 | 3,253 | 3,153 | 3,182 | -0.78% | 4,424,300 | 5兆431億 | +2.81% | 11.77 | 1.43 |
| 02/17 | 3,171 | 3,213 | 3,167 | 3,207 | +0.79% | 3,611,800 | 5兆827億 | +3.69% | 11.87 | 1.44 |
| 02/16 | 3,124 | 3,194 | 3,123 | 3,182 | +1.34% | 4,117,200 | 5兆431億 | +3.01% | 11.77 | 1.43 |
| 02/15 | 3,124 | 3,146 | 3,119 | 3,140 | +0.74% | 3,368,700 | 4兆9765億 | +1.75% | 11.62 | 1.41 |
| 02/12 | 3,147 | 3,150 | 3,108 | 3,117 | -0.67% | 3,304,100 | 4兆9401億 | +1.17% | 11.53 | 1.4 |
| 02/10 | 3,117 | 3,158 | 3,103 | 3,138 | +0.29% | 2,921,700 | 4兆9733億 | +2.05% | 11.61 | 1.41 |
| 02/09 | 3,140 | 3,166 | 3,115 | 3,129 | +0.9% | 5,423,700 | 4兆9591億 | +1.99% | 11.58 | 1.4 |
| 02/08 | 3,037 | 3,130 | 3,035 | 3,101 | +2.92% | 6,225,900 | 4兆9147億 | +1.31% | 11.47 | 1.39 |
| 02/05 | 3,084 | 3,084 | 2,981 | 3,013 | +1.11% | 6,499,400 | 4兆7752億 | -1.37% | 11.15 | 1.35 |
| 02/04 | 3,037 | 3,050 | 2,946 | 2,980 | -0.43% | 5,838,200 | 4兆7229億 | -2.39% | 11.03 | 1.33 |
| 02/03 | 2,995 | 3,006 | 2,985 | 2,993 | +0.64% | 2,979,800 | 4兆7435億 | -1.93% | 11.07 | 1.34 |
| 02/02 | 2,972 | 2,989 | 2,953 | 2,974 | -0.23% | 3,008,200 | 4兆7134億 | -2.43% | 11 | 1.33 |
| 02/01 | 2,965 | 2,990 | 2,945 | 2,981 | -0.57% | 3,108,100 | 4兆7245億 | -2.1% | 11.03 | 1.34 |
| 01/29 | 3,047 | 3,052 | 2,990 | 2,998 | -2.5% | 4,435,200 | 4兆7514億 | -1.41% | 11.09 | 1.34 |
| 01/28 | 3,040 | 3,082 | 3,032 | 3,075 | -0.77% | 4,042,000 | 4兆8735億 | +1.28% | 11.38 | 1.38 |
| 01/27 | 3,082 | 3,115 | 3,077 | 3,099 | +0.55% | 2,896,100 | 4兆9115億 | +2.28% | 11.47 | 1.39 |
| 01/26 | 3,091 | 3,115 | 3,075 | 3,082 | -1.53% | 2,544,700 | 4兆8846億 | +1.95% | 11.4 | 1.38 |
| 01/25 | 3,133 | 3,143 | 3,116 | 3,130 | -0.41% | 1,630,000 | 4兆9607億 | +3.81% | 11.58 | 1.4 |
| 01/22 | 3,125 | 3,149 | 3,122 | 3,143 | +0.42% | 2,604,800 | 4兆9813億 | +4.59% | 11.63 | 1.41 |
| 01/21 | 3,120 | 3,153 | 3,115 | 3,130 | +0.55% | 3,116,800 | 4兆9607億 | +4.47% | 11.58 | 1.4 |
| 01/20 | 3,106 | 3,120 | 3,072 | 3,113 | +0.68% | 2,653,400 | 4兆9337億 | +4.18% | 11.52 | 1.39 |
| 01/19 | 3,096 | 3,114 | 3,077 | 3,092 | -0.32% | 2,105,800 | 4兆9004億 | +3.72% | 11.44 | 1.38 |
| 01/18 | 3,118 | 3,124 | 3,091 | 3,102 | -1.15% | 1,695,900 | 4兆9163億 | +4.3% | 11.48 | 1.39 |
| 01/15 | 3,135 | 3,160 | 3,125 | 3,138 | +0.03% | 2,551,600 | 4兆9733億 | +5.76% | 11.61 | 1.41 |
| 01/14 | 3,116 | 3,177 | 3,114 | 3,137 | 0% | 2,835,100 | 4兆9717億 | +6.05% | 11.61 | 1.41 |
| 01/13 | 3,116 | 3,144 | 3,099 | 3,137 | +1% | 3,319,800 | 4兆9717億 | +6.38% | 11.61 | 1.41 |
| 01/12 | 3,055 | 3,118 | 3,041 | 3,106 | +0.49% | 3,746,300 | 4兆9226億 | +5.72% | 11.49 | 1.39 |
| 01/08 | 3,044 | 3,092 | 3,037 | 3,091 | +1.81% | 4,310,300 | 4兆8988億 | +5.53% | 11.44 | 1.38 |
| 01/07 | 2,996 | 3,062 | 2,992 | 3,036 | +2.78% | 4,663,900 | 4兆8117億 | +4.08% | 11.23 | 1.36 |
| 01/06 | 2,945 | 2,966 | 2,938 | 2,954 | -0.1% | 2,138,200 | 4兆6817億 | +1.58% | 10.93 | 1.32 |
| 01/05 | 2,937 | 2,970 | 2,936 | 2,957 | 0% | 2,199,700 | 4兆6865億 | +1.97% | 10.94 | 1.32 |
| 01/04 | 2,976 | 2,978 | 2,931 | 2,957 | -0.24% | 2,399,900 | 4兆6865億 | +2.14% | 10.94 | 1.32 |
| 2020 |
| 12/30 | 2,964 | 2,982 | 2,950 | 2,964 | -0.07% | 3,106,400 | 4兆6976億 | +2.6% | 10.97 | 1.33 |
| 12/29 | 2,930 | 2,970 | 2,928 | 2,966 | +1.02% | 2,828,700 | 4兆7007億 | +2.88% | 10.97 | 1.33 |
| 12/28 | 2,926 | 2,936 | 2,917 | 2,936 | +0.86% | 1,959,900 | 4兆6532億 | +2.02% | 10.86 | 1.32 |
| 12/25 | 2,909 | 2,920 | 2,902 | 2,911 | +0.55% | 1,184,900 | 4兆6136億 | +1.39% | 10.77 | 1.3 |
| 12/24 | 2,891 | 2,906 | 2,880 | 2,895 | +0.63% | 1,897,100 | 4兆5882億 | +1.05% | 10.71 | 1.3 |
| 12/23 | 2,876 | 2,886 | 2,859 | 2,877 | -0.1% | 1,615,100 | 4兆5597億 | +0.7% | 10.65 | 1.29 |
| 12/22 | 2,876 | 2,895 | 2,872 | 2,880 | -1% | 2,200,100 | 4兆5644億 | +1.05% | 10.66 | 1.29 |
| 12/21 | 2,922 | 2,933 | 2,893 | 2,909 | -0.48% | 2,336,300 | 4兆6104億 | +2.32% | 10.76 | 1.3 |
| 12/18 | 2,917 | 2,926 | 2,901 | 2,923 | +1% | 4,085,800 | 4兆6326億 | +3.14% | 10.82 | 1.31 |
| 12/17 | 2,895 | 2,910 | 2,893 | 2,894 | +0.21% | 2,812,500 | 4兆5866億 | +2.41% | 10.71 | 1.3 |
| 12/16 | 2,913 | 2,926 | 2,881 | 2,888 | -0.65% | 3,367,500 | 4兆5771億 | +2.45% | 10.69 | 1.29 |
| 12/15 | 2,929 | 2,930 | 2,900 | 2,907 | -0.95% | 2,848,300 | 4兆6072億 | +3.49% | 10.76 | 1.3 |
| 12/14 | 2,910 | 2,956 | 2,903 | 2,935 | +0.24% | 2,644,500 | 4兆6516億 | +4.93% | 10.86 | 1.31 |
| 12/11 | 2,948 | 2,962 | 2,914 | 2,928 | -0.14% | 3,465,800 | 4兆6405億 | +5.21% | 10.83 | 1.31 |
| 12/10 | 2,938 | 2,940 | 2,915 | 2,932 | +0.31% | 4,084,400 | 4兆6468億 | +5.92% | 10.85 | 1.31 |
| 12/09 | 2,932 | 2,936 | 2,913 | 2,923 | +0.17% | 3,372,700 | 4兆6326億 | +6.18% | 10.82 | 1.31 |
| 12/08 | 2,909 | 2,925 | 2,891 | 2,918 | +0.52% | 4,114,700 | 4兆6247億 | +6.57% | 10.8 | 1.31 |
| 12/07 | 2,901 | 2,923 | 2,898 | 2,903 | +1.43% | 5,334,300 | 4兆6009億 | +6.69% | 10.74 | 1.3 |
| 12/04 | 2,844 | 2,867 | 2,844 | 2,862 | -0.24% | 2,540,900 | 4兆5359億 | +5.76% | 10.59 | 1.28 |
| 12/03 | 2,850 | 2,874 | 2,833 | 2,869 | +1.99% | 5,032,300 | 4兆5470億 | +6.54% | 10.62 | 1.28 |
| 12/02 | 2,839 | 2,841 | 2,803 | 2,813 | +0.68% | 4,280,200 | 4兆4582億 | +4.96% | 10.41 | 1.26 |
| 12/01 | 2,805 | 2,814 | 2,775 | 2,794 | +1.27% | 3,338,400 | 4兆4281億 | +4.64% | 10.34 | 1.25 |
| 11/30 | 2,843 | 2,843 | 2,759 | 2,759 | -2.47% | 14,645,000 | 4兆3727億 | +3.68% | 10.21 | 1.24 |
| 11/27 | 2,811 | 2,835 | 2,799 | 2,829 | +1.11% | 5,652,500 | 4兆4836億 | +6.63% | 10.47 | 1.27 |
| 11/26 | 2,810 | 2,817 | 2,787 | 2,798 | -1.1% | 4,693,700 | 4兆4345億 | +5.86% | 10.35 | 1.25 |
| 11/25 | 2,860 | 2,860 | 2,815 | 2,829 | +0.04% | 5,303,300 | 4兆4836億 | +7.36% | 10.47 | 1.27 |
| 11/24 | 2,800 | 2,846 | 2,798 | 2,828 | +2.28% | 6,922,800 | 4兆4820億 | +7.65% | 10.46 | 1.27 |
| 11/20 | 2,768 | 2,768 | 2,744 | 2,765 | +0.29% | 3,785,400 | 4兆3822億 | +5.61% | 10.23 | 1.24 |
| 11/19 | 2,723 | 2,757 | 2,715 | 2,757 | +2.26% | 6,620,200 | 4兆3695億 | +5.51% | 10.2 | 1.23 |
| 11/18 | 2,690 | 2,707 | 2,679 | 2,696 | -0.52% | 5,015,800 | 4兆2728億 | +3.33% | 9.98 | 1.21 |
| 11/17 | 2,739 | 2,739 | 2,685 | 2,710 | 0% | 5,378,700 | 4兆2950億 | +3.95% | 10.03 | 1.21 |
| 11/16 | 2,690 | 2,713 | 2,681 | 2,710 | +0.74% | 4,684,100 | 4兆2950億 | +4.11% | 10.03 | 1.21 |
| 11/13 | 2,715 | 2,719 | 2,676 | 2,690 | -0.7% | 4,233,600 | 4兆2633億 | +3.42% | 9.95 | 1.2 |
| 11/12 | 2,724 | 2,739 | 2,688 | 2,709 | -0.59% | 5,403,900 | 4兆2934億 | +4.15% | 10.02 | 1.21 |
| 11/11 | 2,700 | 2,725 | 2,681 | 2,725 | +3.02% | 6,426,800 | 4兆3188億 | +4.81% | 10.08 | 1.22 |
| 11/10 | 2,655 | 2,689 | 2,636 | 2,645 | +1.54% | 5,913,800 | 4兆1920億 | +1.77% | 9.79 | 1.18 |
| 11/09 | 2,589 | 2,613 | 2,561 | 2,605 | +1.44% | 3,855,300 | 4兆1286億 | +0.15% | 9.64 | 1.17 |
| 11/06 | 2,529 | 2,594 | 2,529 | 2,568 | -0.12% | 4,427,200 | 4兆699億 | -1.34% | 9.5 | 1.15 |
| 11/05 | 2,582 | 2,590 | 2,546 | 2,571 | +0.71% | 3,845,400 | 4兆747億 | -1.42% | 9.51 | 1.15 |
| 11/04 | 2,585 | 2,588 | 2,550 | 2,553 | +0.43% | 3,886,700 | 4兆462億 | -2.37% | 9.45 | 1.14 |
