株価チャート
2020/12/22～2021/05/21
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 |
|---|
| 2024 | 7/1, 株式分割 1→2 |
| 2021 |
| 05/21 | 1,200 | 1,204 | 1,189 | 1,204 | +0.75% | 8,985,000 | 4兆608億 | +2.16% | 4.31 | 0.7 |
| 05/20 | 1,199 | 1,202 | 1,185 | 1,195 | -1.36% | 9,637,000 | 4兆304億 | +1.57% | 4.28 | 0.7 |
| 05/19 | 1,208 | 1,219 | 1,203 | 1,211 | -1.18% | 9,991,200 | 4兆861億 | +3.15% | 4.34 | 0.71 |
| 05/18 | 1,205 | 1,227 | 1,199 | 1,226 | +2.25% | 10,043,600 | 4兆1350億 | +4.56% | 4.39 | 0.72 |
| 05/17 | 1,198 | 1,206 | 1,183 | 1,199 | -0.04% | 7,520,800 | 4兆439億 | +2.52% | 4.29 | 0.7 |
| 05/14 | 1,207 | 1,212 | 1,196 | 1,199 | +0.38% | 9,977,400 | 4兆456億 | +2.65% | 4.29 | 0.7 |
| 05/13 | 1,206 | 1,224 | 1,192 | 1,195 | -1.57% | 9,172,400 | 4兆304億 | +2.36% | 4.28 | 0.7 |
| 05/12 | 1,244 | 1,245 | 1,198 | 1,214 | -3.15% | 13,029,000 | 4兆946億 | +4.34% | 4.34 | 0.71 |
| 05/11 | 1,270 | 1,273 | 1,247 | 1,253 | -1.34% | 8,948,000 | 4兆2278億 | +8.02% | 4.49 | 0.73 |
| 05/10 | 1,249 | 1,280 | 1,244 | 1,270 | +1.76% | 12,403,800 | 4兆2852億 | +9.86% | 4.55 | 0.74 |
| 05/07 | 1,232 | 1,248 | 1,225 | 1,248 | +1.63% | 13,585,000 | 4兆2110億 | +8.43% | 4.47 | 0.73 |
| 05/06 | 1,202 | 1,248 | 1,201 | 1,228 | +6.6% | 25,514,200 | 4兆1435億 | +6.88% | 4.4 | 0.72 |
| 04/30 | 1,120 | 1,185 | 1,117 | 1,152 | +2.86% | 16,775,000 | 3兆8870億 | +0.35% | 4.12 | 0.67 |
| 04/28 | 1,123 | 1,129 | 1,114 | 1,120 | +0.31% | 8,554,000 | 3兆8463億 | -2.52% | 4.09 | 0.67 |
| 04/27 | 1,130 | 1,132 | 1,116 | 1,117 | -1.63% | 8,589,800 | 3兆8342億 | -2.91% | 4.07 | 0.66 |
| 04/26 | 1,144 | 1,147 | 1,130 | 1,135 | -0.09% | 7,178,200 | 3兆8978億 | -1.56% | 4.14 | 0.68 |
| 04/23 | 1,128 | 1,136 | 1,126 | 1,136 | 0% | 5,234,800 | 3兆9012億 | -1.65% | 4.14 | 0.68 |
| 04/22 | 1,146 | 1,146 | 1,127 | 1,136 | +0.4% | 8,361,200 | 3兆9012億 | -1.82% | 4.14 | 0.68 |
| 04/21 | 1,117 | 1,134 | 1,116 | 1,132 | -0.61% | 7,837,600 | 3兆8858億 | -2.46% | 4.13 | 0.67 |
| 04/20 | 1,146 | 1,146 | 1,131 | 1,139 | -1.43% | 8,651,000 | 3兆9098億 | -2.02% | 4.15 | 0.68 |
| 04/19 | 1,149 | 1,157 | 1,146 | 1,155 | +0.09% | 4,987,800 | 3兆9665億 | -0.77% | 4.21 | 0.69 |
| 04/16 | 1,150 | 1,155 | 1,146 | 1,154 | +0.35% | 7,467,600 | 3兆9630億 | -1.03% | 4.21 | 0.69 |
| 04/15 | 1,150 | 1,163 | 1,149 | 1,150 | +0.74% | 6,805,000 | 3兆9493億 | -1.46% | 4.2 | 0.68 |
| 04/14 | 1,149 | 1,149 | 1,138 | 1,142 | -0.87% | 7,195,800 | 3兆9201億 | -2.27% | 4.16 | 0.68 |
| 04/13 | 1,152 | 1,165 | 1,149 | 1,152 | +0.44% | 7,377,000 | 3兆9544億 | -1.41% | 4.2 | 0.69 |
| 04/12 | 1,146 | 1,156 | 1,143 | 1,147 | +0.13% | 7,992,600 | 3兆9373億 | -1.92% | 4.18 | 0.68 |
| 04/09 | 1,157 | 1,159 | 1,144 | 1,145 | -0.48% | 9,423,800 | 3兆9321億 | -2.05% | 4.18 | 0.68 |
| 04/08 | 1,156 | 1,164 | 1,144 | 1,151 | -1.79% | 8,109,600 | 3兆9510億 | -1.58% | 4.2 | 0.68 |
| 04/07 | 1,163 | 1,172 | 1,153 | 1,172 | +0.73% | 9,363,600 | 4兆231億 | +0.3% | 4.27 | 0.7 |
| 04/06 | 1,164 | 1,167 | 1,150 | 1,163 | -0.09% | 11,383,400 | 3兆9939億 | -0.43% | 4.24 | 0.69 |
| 04/05 | 1,113 | 1,166 | 1,107 | 1,164 | +4.63% | 14,067,200 | 3兆9974億 | -0.17% | 4.25 | 0.69 |
| 04/02 | 1,137 | 1,143 | 1,099 | 1,113 | -0.98% | 8,901,400 | 3兆8205億 | -4.51% | 4.06 | 0.66 |
| 04/01 | 1,150 | 1,152 | 1,117 | 1,124 | -2.39% | 11,390,600 | 3兆8583億 | -3.64% | 4.1 | 0.67 |
| 03/31 | 1,166 | 1,172 | 1,151 | 1,151 | -1.24% | 9,388,000 | 3兆9527億 | -1.46% | 11.45 | 0.84 |
| 03/30 | 1,170 | 1,183 | 1,155 | 1,166 | -2.47% | 11,113,800 | 4兆25億 | -0.13% | 11.59 | 0.85 |
| 03/29 | 1,201 | 1,208 | 1,183 | 1,195 | +0.34% | 13,827,200 | 4兆1038億 | +2.66% | 11.89 | 0.87 |
| 03/26 | 1,193 | 1,197 | 1,182 | 1,191 | +1.45% | 10,441,200 | 4兆901億 | +2.67% | 11.85 | 0.87 |
| 03/25 | 1,170 | 1,184 | 1,163 | 1,174 | +1.47% | 8,182,200 | 4兆317億 | +1.56% | 11.68 | 0.86 |
| 03/24 | 1,173 | 1,175 | 1,145 | 1,157 | -2.77% | 12,701,000 | 3兆9733億 | +0.43% | 11.51 | 0.84 |
| 03/23 | 1,200 | 1,207 | 1,188 | 1,190 | -0.21% | 9,614,600 | 4兆867億 | +3.66% | 11.84 | 0.87 |
| 03/22 | 1,186 | 1,202 | 1,183 | 1,193 | +0.55% | 13,332,800 | 4兆952億 | +4.42% | 11.86 | 0.87 |
| 03/19 | 1,175 | 1,191 | 1,171 | 1,186 | -0.67% | 19,196,200 | 4兆729億 | +4.59% | 11.8 | 0.87 |
| 03/18 | 1,191 | 1,197 | 1,187 | 1,194 | +0.25% | 11,397,400 | 4兆1004億 | +5.94% | 11.88 | 0.87 |
| 03/17 | 1,180 | 1,195 | 1,174 | 1,191 | +0.21% | 9,285,600 | 4兆901億 | +6.43% | 11.85 | 0.87 |
| 03/16 | 1,189 | 1,197 | 1,180 | 1,189 | -0.46% | 11,917,800 | 4兆815億 | +6.88% | 11.82 | 0.87 |
| 03/15 | 1,193 | 1,198 | 1,186 | 1,194 | +0.21% | 11,019,400 | 4兆1004億 | +8.25% | 11.88 | 0.87 |
| 03/12 | 1,171 | 1,192 | 1,167 | 1,192 | +2.23% | 16,455,800 | 4兆918億 | +8.91% | 11.85 | 0.87 |
| 03/11 | 1,161 | 1,181 | 1,157 | 1,166 | +0.87% | 12,582,000 | 4兆25億 | +7.32% | 11.59 | 0.85 |
| 03/10 | 1,157 | 1,162 | 1,148 | 1,156 | -1.07% | 12,122,000 | 3兆9682億 | +7.19% | 11.49 | 0.84 |
| 03/09 | 1,152 | 1,168 | 1,143 | 1,168 | +2.23% | 13,453,200 | 4兆111億 | +9.16% | 11.62 | 0.85 |
| 03/08 | 1,156 | 1,157 | 1,138 | 1,143 | -0.04% | 13,270,800 | 3兆9235億 | +7.58% | 11.36 | 0.83 |
| 03/05 | 1,138 | 1,144 | 1,121 | 1,143 | +0.48% | 11,184,400 | 3兆9253億 | +8.24% | 11.37 | 0.83 |
| 03/04 | 1,138 | 1,146 | 1,124 | 1,138 | -1.56% | 11,255,800 | 3兆9064億 | +8.23% | 11.32 | 0.83 |
| 03/03 | 1,129 | 1,157 | 1,129 | 1,156 | +2.71% | 11,020,000 | 3兆9682億 | +10.57% | 11.49 | 0.84 |
| 03/02 | 1,154 | 1,159 | 1,121 | 1,125 | -1.7% | 11,153,000 | 3兆8634億 | +8.17% | 11.19 | 0.82 |
| 03/01 | 1,134 | 1,153 | 1,134 | 1,145 | +1.1% | 10,037,200 | 3兆9304億 | +10.47% | 11.38 | 0.84 |
| 02/26 | 1,146 | 1,152 | 1,130 | 1,132 | -2.58% | 16,262,200 | 3兆8875億 | +9.8% | 11.26 | 0.83 |
| 02/25 | 1,175 | 1,182 | 1,154 | 1,162 | +3.06% | 19,269,400 | 3兆9905億 | +13.15% | 11.56 | 0.85 |
| 02/24 | 1,125 | 1,141 | 1,117 | 1,128 | +1.81% | 15,735,800 | 3兆8720億 | +10.54% | 11.22 | 0.82 |
| 02/22 | 1,100 | 1,120 | 1,100 | 1,108 | +1.84% | 10,055,800 | 3兆8033億 | +9.22% | 11.02 | 0.81 |
| 02/19 | 1,069 | 1,090 | 1,066 | 1,088 | +0.74% | 8,636,600 | 3兆7347億 | +7.67% | 10.82 | 0.79 |
| 02/18 | 1,101 | 1,117 | 1,077 | 1,080 | -1.19% | 13,302,000 | 3兆7072億 | +7.31% | 10.74 | 0.79 |
| 02/17 | 1,068 | 1,095 | 1,066 | 1,093 | +3.41% | 13,981,400 | 3兆7518億 | +8.92% | 10.87 | 0.8 |
| 02/16 | 1,035 | 1,060 | 1,035 | 1,057 | +2.67% | 12,191,400 | 3兆6282億 | +5.76% | 10.51 | 0.77 |
| 02/15 | 1,014 | 1,030 | 1,013 | 1,029 | +2.44% | 9,773,600 | 3兆5338億 | +3.31% | 10.24 | 0.75 |
| 02/12 | 1,004 | 1,007 | 993 | 1,005 | +0.05% | 6,688,000 | 3兆4496億 | +0.95% | 9.99 | 0.73 |
| 02/10 | 998 | 1,010 | 996 | 1,004 | +0.7% | 6,139,200 | 3兆4479億 | +1.21% | 9.99 | 0.73 |
| 02/09 | 1,012 | 1,013 | 991 | 997 | -0.8% | 9,510,600 | 3兆4239億 | +0.71% | 9.92 | 0.73 |
| 02/08 | 976 | 1,006 | 975 | 1,005 | +3.66% | 11,498,600 | 3兆4513億 | +1.82% | 10 | 0.73 |
| 02/05 | 975 | 980 | 964 | 970 | +0.36% | 9,980,800 | 3兆3294億 | -1.57% | 9.64 | 0.71 |
| 02/04 | 988 | 994 | 966 | 966 | -2.13% | 15,743,600 | 3兆3174億 | -1.93% | 9.61 | 0.71 |
| 02/03 | 978 | 990 | 973 | 987 | +1.7% | 11,158,400 | 3兆3895億 | +0.3% | 9.82 | 0.72 |
| 02/02 | 964 | 972 | 961 | 971 | +0.52% | 6,407,400 | 3兆3329億 | -1.27% | 9.65 | 0.71 |
| 02/01 | 966 | 978 | 966 | 966 | -0.31% | 5,607,800 | 3兆3157億 | -1.58% | 9.6 | 0.7 |
| 01/29 | 995 | 996 | 969 | 969 | -2.17% | 9,483,200 | 3兆3260億 | -1.17% | 9.63 | 0.71 |
| 01/28 | 978 | 1,000 | 976 | 990 | -1.93% | 26,307,200 | 3兆3998億 | +1.12% | 9.85 | 0.72 |
| 01/27 | 1,005 | 1,015 | 1,005 | 1,010 | +0.85% | 9,109,200 | 3兆4668億 | +3.33% | 10.04 | 0.74 |
| 01/26 | 1,014 | 1,016 | 998 | 1,001 | -1.72% | 9,939,000 | 3兆4376億 | +2.67% | 9.96 | 0.73 |
| 01/25 | 1,028 | 1,034 | 1,017 | 1,019 | -1.12% | 6,182,200 | 3兆4977億 | +4.68% | 10.13 | 0.74 |
| 01/22 | 1,021 | 1,037 | 1,020 | 1,030 | +0.39% | 11,510,800 | 3兆5372億 | +6.08% | 10.25 | 0.75 |
| 01/21 | 1,018 | 1,032 | 1,015 | 1,026 | +1.13% | 12,784,600 | 3兆5234億 | +6.1% | 10.21 | 0.75 |
| 01/20 | 1,000 | 1,015 | 996 | 1,015 | +2.27% | 10,963,600 | 3兆4840億 | +5.13% | 10.09 | 0.74 |
| 01/19 | 987 | 1,002 | 984 | 992 | +0.25% | 7,283,600 | 3兆4067億 | +3.01% | 9.87 | 0.72 |
| 01/18 | 985 | 995 | 983 | 990 | -0.25% | 6,433,600 | 3兆3981億 | +2.97% | 9.84 | 0.72 |
| 01/15 | 1,000 | 1,001 | 991 | 992 | -0.8% | 7,056,800 | 3兆4067億 | +3.44% | 9.87 | 0.72 |
| 01/14 | 1,000 | 1,014 | 994 | 1,000 | +0.1% | 13,354,600 | 3兆4342億 | +4.49% | 9.95 | 0.73 |
| 01/13 | 980 | 1,000 | 977 | 999 | +1.94% | 12,417,200 | 3兆4307億 | +4.5% | 9.94 | 0.73 |
| 01/12 | 984 | 986 | 969 | 980 | -1.21% | 11,257,800 | 3兆3655億 | +2.83% | 9.75 | 0.72 |
| 01/08 | 986 | 994 | 984 | 992 | -0.1% | 9,392,000 | 3兆4067億 | +4.31% | 9.87 | 0.72 |
| 01/07 | 969 | 1,000 | 968 | 993 | +4.31% | 17,634,000 | 3兆4101億 | +4.75% | 9.88 | 0.73 |
| 01/06 | 941 | 954 | 941 | 952 | +1.44% | 6,777,400 | 3兆2693億 | +0.85% | 9.47 | 0.7 |
| 01/05 | 934 | 943 | 934 | 939 | +0.11% | 4,764,600 | 3兆2230億 | -0.37% | 9.34 | 0.69 |
| 01/04 | 947 | 948 | 930 | 938 | -0.79% | 5,272,600 | 3兆2195億 | -0.48% | 9.33 | 0.68 |
| 2020 |
| 12/30 | 953 | 953 | 944 | 945 | -1.1% | 5,356,400 | 3兆2453億 | +0.43% | 9.4 | 0.69 |
| 12/29 | 942 | 956 | 937 | 956 | +0.68% | 6,764,800 | 3兆2813億 | +1.54% | 9.5 | 0.7 |
| 12/28 | 957 | 961 | 946 | 949 | -0.58% | 5,728,000 | 3兆2590億 | +0.96% | 9.44 | 0.69 |
| 12/25 | 940 | 957 | 940 | 955 | +1.87% | 5,021,800 | 3兆2779億 | +1.65% | 9.49 | 0.7 |
| 12/24 | 940 | 946 | 936 | 937 | +0.48% | 5,822,600 | 3兆2178億 | -0.21% | 9.32 | 0.68 |
| 12/23 | 942 | 942 | 926 | 933 | -0.59% | 4,875,200 | 3兆2024億 | -0.59% | 9.28 | 0.68 |
| 12/22 | 944 | 945 | 934 | 938 | -1.52% | 6,726,200 | 3兆2212億 | 0% | 9.33 | 0.68 |
