株価チャート
株価
10/26
- 前日 (10/25)
- 3,564
- 始値
- 3,599
- 高値
- 3,633
- 安値
- 3,567
- 終値 +1.8%
- 3,628
- 出来高 +20.17%
- 5,439,000
乖離率
- 株価（5日）
移動平均値 - +1.14%
3,587 - 株価（25日）
移動平均値 - +1.48%
3,575 - 出来高（5日）
移動平均値 - +6.02%
5,130,360
2021/06/02～2021/10/26
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 | ||||||||||
| 10/26 | 3,599 | 3,633 | 3,567 | 3,628 | +1.8% | 5,439,000 | 5兆3902億 | +1.48% | 14.09 | 0.93 |
| 10/25 | 3,549 | 3,599 | 3,543 | 3,564 | +0.14% | 4,526,000 | 5兆2951億 | -0.34% | 13.85 | 0.91 |
| 10/22 | 3,546 | 3,598 | 3,529 | 3,559 | -0.42% | 4,732,100 | 5兆2876億 | -0.53% | 13.83 | 0.91 |
| 10/21 | 3,632 | 3,639 | 3,574 | 3,574 | -0.97% | 4,767,100 | 5兆3099億 | -0.14% | 13.88 | 0.91 |
| 10/20 | 3,706 | 3,709 | 3,609 | 3,609 | -2.46% | 6,187,600 | 5兆3619億 | +0.75% | 14.02 | 0.92 |
| 10/19 | 3,747 | 3,749 | 3,698 | 3,700 | -1.2% | 4,296,500 | 5兆4971億 | +3.29% | 14.37 | 0.95 |
| 10/18 | 3,729 | 3,758 | 3,705 | 3,745 | +1.33% | 5,931,500 | 5兆5640億 | +4.7% | 14.55 | 0.96 |
| 10/15 | 3,665 | 3,700 | 3,645 | 3,696 | +1.62% | 5,035,700 | 5兆4912億 | +3.56% | 14.36 | 0.95 |
| 10/14 | 3,662 | 3,680 | 3,612 | 3,637 | -1.36% | 5,796,700 | 5兆4035億 | +2.13% | 14.13 | 0.93 |
| 10/13 | 3,690 | 3,735 | 3,662 | 3,687 | -0.43% | 5,749,300 | 5兆4778億 | +3.77% | 14.32 | 0.94 |
| 10/12 | 3,649 | 3,707 | 3,609 | 3,703 | +2.32% | 8,931,300 | 5兆5016億 | +4.52% | 14.39 | 0.95 |
| 10/11 | 3,522 | 3,619 | 3,513 | 3,619 | +3.25% | 6,558,700 | 5兆3768億 | +2.49% | 14.06 | 0.93 |
| 10/08 | 3,537 | 3,586 | 3,505 | 3,505 | +0.72% | 7,680,400 | 5兆2074億 | -0.45% | 13.62 | 0.9 |
| 10/07 | 3,536 | 3,551 | 3,477 | 3,480 | -2.38% | 4,836,700 | 5兆1703億 | -0.97% | 13.52 | 0.89 |
| 10/06 | 3,530 | 3,581 | 3,518 | 3,565 | +2.12% | 6,248,700 | 5兆2966億 | +1.65% | 13.85 | 0.91 |
| 10/05 | 3,448 | 3,500 | 3,438 | 3,491 | +1.63% | 4,811,800 | 5兆1866億 | -0.17% | 13.56 | 0.89 |
| 10/04 | 3,468 | 3,469 | 3,425 | 3,435 | +0.44% | 3,472,400 | 5兆1034億 | -1.49% | 13.34 | 0.88 |
| 10/01 | 3,450 | 3,466 | 3,396 | 3,420 | -3.28% | 5,621,500 | 5兆811億 | -1.75% | 13.29 | 0.87 |
| 09/30 | 3,535 | 3,555 | 3,512 | 3,536 | +0.77% | 5,094,200 | 5兆2535億 | +1.78% | 13.74 | 0.9 |
| 09/29 | 3,492 | 3,524 | 3,484 | 3,509 | -2.31% | 5,600,800 | 5兆2134億 | +1.36% | 13.63 | 0.9 |
| 09/28 | 3,575 | 3,594 | 3,534 | 3,592 | +0.73% | 4,953,400 | 5兆3367億 | +4.15% | 13.95 | 0.92 |
| 09/27 | 3,569 | 3,576 | 3,559 | 3,566 | +0.25% | 3,875,100 | 5兆2980億 | +3.93% | 13.85 | 0.91 |
| 09/24 | 3,560 | 3,560 | 3,523 | 3,557 | +2.6% | 4,395,200 | 5兆2847億 | +4.1% | 13.82 | 0.91 |
| 09/22 | 3,530 | 3,532 | 3,440 | 3,467 | -1.84% | 4,720,700 | 5兆1510億 | +1.76% | 13.47 | 0.89 |
| 09/21 | 3,525 | 3,578 | 3,510 | 3,532 | -2.99% | 6,186,200 | 5兆2475億 | +3.91% | 13.72 | 0.9 |
| 09/17 | 3,625 | 3,649 | 3,614 | 3,641 | +0.5% | 6,588,300 | 5兆4095億 | +7.47% | 14.14 | 0.93 |
| 09/16 | 3,642 | 3,654 | 3,612 | 3,623 | +0.78% | 4,403,900 | 5兆3827億 | +7.35% | 14.07 | 0.93 |
| 09/15 | 3,617 | 3,642 | 3,588 | 3,595 | -1.48% | 3,818,500 | 5兆3411億 | +6.93% | 13.97 | 0.92 |
| 09/14 | 3,611 | 3,660 | 3,603 | 3,649 | +1.39% | 5,093,600 | 5兆4214億 | +8.93% | 14.18 | 0.93 |
| 09/13 | 3,579 | 3,599 | 3,557 | 3,599 | +0.39% | 3,750,200 | 5兆3471億 | +8.05% | 13.98 | 0.92 |
| 09/10 | 3,551 | 3,599 | 3,550 | 3,585 | +1.27% | 5,178,100 | 5兆3263億 | +8.11% | 13.93 | 0.92 |
| 09/09 | 3,500 | 3,564 | 3,494 | 3,540 | +1.64% | 6,000,000 | 5兆2594億 | +7.27% | 13.75 | 0.91 |
| 09/08 | 3,440 | 3,495 | 3,436 | 3,483 | +1.04% | 4,363,900 | 5兆1747億 | +6% | 13.53 | 0.89 |
| 09/07 | 3,442 | 3,464 | 3,433 | 3,447 | +0.29% | 3,208,100 | 5兆1212億 | +5.28% | 13.39 | 0.88 |
| 09/06 | 3,419 | 3,442 | 3,417 | 3,437 | +1.21% | 3,222,000 | 5兆1064億 | +5.36% | 13.35 | 0.88 |
| 09/03 | 3,386 | 3,405 | 3,374 | 3,396 | +0.5% | 4,503,400 | 5兆455億 | +4.59% | 13.19 | 0.87 |
| 09/02 | 3,334 | 3,388 | 3,323 | 3,379 | +1.41% | 4,824,100 | 5兆202億 | +4.48% | 13.13 | 0.86 |
| 09/01 | 3,303 | 3,333 | 3,297 | 3,332 | +0.63% | 3,286,200 | 4兆9504億 | +3.35% | 12.94 | 0.85 |
| 08/31 | 3,301 | 3,329 | 3,288 | 3,311 | -0.12% | 5,227,000 | 4兆9192億 | +3.02% | 12.86 | 0.85 |
| 08/30 | 3,286 | 3,315 | 3,275 | 3,315 | +2.28% | 3,275,700 | 4兆9251億 | +3.4% | 12.88 | 0.85 |
| 08/27 | 3,251 | 3,267 | 3,235 | 3,241 | -0.98% | 3,089,600 | 4兆8152億 | +1.47% | 12.59 | 0.83 |
| 08/26 | 3,269 | 3,292 | 3,253 | 3,273 | +0.99% | 3,044,000 | 4兆8627億 | +2.76% | 12.71 | 0.84 |
| 08/25 | 3,234 | 3,269 | 3,231 | 3,241 | +0.28% | 1,881,400 | 4兆8152億 | +2.01% | 12.59 | 0.83 |
| 08/24 | 3,212 | 3,246 | 3,204 | 3,232 | +1.32% | 2,931,600 | 4兆8018億 | +1.92% | 12.56 | 0.83 |
| 08/23 | 3,154 | 3,199 | 3,154 | 3,190 | +1.66% | 3,045,200 | 4兆7394億 | +0.82% | 12.39 | 0.82 |
| 08/20 | 3,186 | 3,190 | 3,131 | 3,138 | -2.24% | 4,259,100 | 4兆6621億 | -0.73% | 12.19 | 0.8 |
| 08/19 | 3,291 | 3,300 | 3,210 | 3,210 | -3.08% | 4,139,300 | 4兆7691億 | +1.55% | 12.47 | 0.82 |
| 08/18 | 3,289 | 3,324 | 3,289 | 3,312 | +0.79% | 2,860,100 | 4兆9207億 | +4.91% | 12.87 | 0.85 |
| 08/17 | 3,290 | 3,301 | 3,278 | 3,286 | +0.92% | 2,605,600 | 4兆8820億 | +4.42% | 12.77 | 0.84 |
| 08/16 | 3,300 | 3,303 | 3,256 | 3,256 | -1.57% | 2,632,800 | 4兆8375億 | +3.76% | 12.65 | 0.83 |
| 08/13 | 3,294 | 3,314 | 3,283 | 3,308 | +0.43% | 2,790,100 | 4兆9147億 | +5.69% | 12.85 | 0.85 |
| 08/12 | 3,300 | 3,320 | 3,276 | 3,294 | +0.09% | 4,554,300 | 4兆8939億 | +5.54% | 12.8 | 0.84 |
| 08/11 | 3,230 | 3,291 | 3,221 | 3,291 | +3.26% | 6,985,400 | 4兆8895億 | +5.75% | 12.78 | 0.84 |
| 08/10 | 3,218 | 3,229 | 3,178 | 3,187 | -0.9% | 3,934,200 | 4兆7350億 | +2.71% | 12.38 | 0.82 |
| 08/06 | 3,180 | 3,218 | 3,173 | 3,216 | +1.13% | 3,124,500 | 4兆7780億 | +3.88% | 12.49 | 0.82 |
| 08/05 | 3,193 | 3,211 | 3,159 | 3,180 | -0.31% | 3,633,400 | 4兆7246億 | +2.98% | 12.35 | 0.81 |
| 08/04 | 3,200 | 3,229 | 3,178 | 3,190 | +0.16% | 4,974,700 | 4兆7394億 | +3.5% | 12.39 | 0.82 |
| 08/03 | 3,129 | 3,192 | 3,091 | 3,185 | +0.95% | 7,352,500 | 4兆7320億 | +3.48% | 12.37 | 0.81 |
| 08/02 | 3,097 | 3,155 | 3,082 | 3,155 | +3.04% | 4,322,400 | 4兆6874億 | +2.64% | 12.26 | 0.81 |
| 07/30 | 3,079 | 3,101 | 3,061 | 3,062 | -0.49% | 3,418,500 | 4兆5492億 | -0.26% | 11.9 | 0.78 |
| 07/29 | 3,097 | 3,117 | 3,076 | 3,077 | -1.03% | 2,434,300 | 4兆5715億 | +0.26% | 11.95 | 0.79 |
| 07/28 | 3,096 | 3,122 | 3,095 | 3,109 | +0.19% | 2,295,400 | 4兆6191億 | +1.37% | 12.08 | 0.8 |
| 07/27 | 3,111 | 3,120 | 3,091 | 3,103 | -0.03% | 2,137,300 | 4兆6101億 | +1.44% | 12.05 | 0.79 |
| 07/26 | 3,087 | 3,111 | 3,085 | 3,104 | +2.75% | 3,199,700 | 4兆6116億 | +1.64% | 12.06 | 0.79 |
| 07/21 | 3,056 | 3,080 | 3,021 | 3,021 | +0.17% | 2,571,600 | 4兆4883億 | -1.02% | 11.74 | 0.77 |
| 07/20 | 3,017 | 3,044 | 3,009 | 3,016 | -1.63% | 3,832,300 | 4兆4809億 | -1.24% | 11.72 | 0.77 |
| 07/19 | 3,050 | 3,080 | 3,048 | 3,066 | -0.36% | 2,105,000 | 4兆5552億 | +0.33% | 11.91 | 0.78 |
| 07/16 | 3,068 | 3,094 | 3,060 | 3,077 | +0.16% | 2,429,800 | 4兆5715億 | +0.72% | 11.95 | 0.79 |
| 07/15 | 3,097 | 3,105 | 3,071 | 3,072 | -1.38% | 3,082,100 | 4兆5641億 | +0.56% | 11.93 | 0.79 |
| 07/14 | 3,121 | 3,134 | 3,115 | 3,115 | -0.57% | 2,439,300 | 4兆6280億 | +1.96% | 12.1 | 0.8 |
| 07/13 | 3,120 | 3,133 | 3,106 | 3,133 | +0.93% | 3,078,000 | 4兆6547億 | +2.62% | 12.17 | 0.8 |
| 07/12 | 3,100 | 3,124 | 3,095 | 3,104 | +1.34% | 4,513,900 | 4兆6116億 | +1.74% | 12.06 | 0.79 |
| 07/09 | 3,010 | 3,072 | 3,002 | 3,063 | -0.1% | 5,074,800 | 4兆5507億 | +0.43% | 11.9 | 0.78 |
| 07/08 | 3,075 | 3,089 | 3,060 | 3,066 | +0.43% | 3,933,300 | 4兆5552億 | +0.49% | 11.91 | 0.78 |
| 07/07 | 3,056 | 3,074 | 3,039 | 3,053 | -1.45% | 3,276,000 | 4兆5359億 | +0.07% | 11.86 | 0.78 |
| 07/06 | 3,068 | 3,105 | 3,060 | 3,098 | +1.27% | 2,686,900 | 4兆6027億 | +1.54% | 12.03 | 0.79 |
| 07/05 | 3,047 | 3,062 | 3,037 | 3,059 | 0% | 1,609,800 | 4兆5448億 | +0.39% | 11.88 | 0.78 |
| 07/02 | 3,035 | 3,059 | 3,029 | 3,059 | +1.8% | 2,682,100 | 4兆5448億 | +0.49% | 11.88 | 0.78 |
| 07/01 | 3,035 | 3,043 | 3,003 | 3,005 | -0.76% | 3,176,900 | 4兆4645億 | -1.22% | 11.67 | 0.77 |
| 06/30 | 3,057 | 3,062 | 3,028 | 3,028 | -0.13% | 2,718,500 | 4兆4987億 | -0.33% | 11.76 | 0.77 |
| 06/29 | 3,072 | 3,072 | 3,031 | 3,032 | -2.04% | 3,032,100 | 4兆5047億 | -0.1% | 11.78 | 0.78 |
| 06/28 | 3,090 | 3,099 | 3,079 | 3,095 | +0.19% | 2,329,800 | 4兆5983億 | +2.08% | 12.02 | 0.79 |
| 06/25 | 3,074 | 3,089 | 3,055 | 3,089 | +1.28% | 2,721,000 | 4兆5893億 | +2.08% | 12 | 0.79 |
| 06/24 | 3,025 | 3,054 | 3,020 | 3,050 | +0.59% | 2,502,100 | 4兆5314億 | +1.03% | 11.85 | 0.78 |
| 06/23 | 3,015 | 3,049 | 3,013 | 3,032 | +0.46% | 2,511,800 | 4兆5047億 | +0.6% | 11.78 | 0.78 |
| 06/22 | 2,979 | 3,019 | 2,968 | 3,018 | +3.71% | 4,054,000 | 4兆4839億 | +0.27% | 11.72 | 0.77 |
| 06/21 | 2,943 | 2,944 | 2,903 | 2,910 | -2.68% | 5,200,800 | 4兆3234億 | -3.26% | 11.3 | 0.74 |
| 06/18 | 3,005 | 3,022 | 2,986 | 2,990 | -2.29% | 5,327,000 | 4兆4423億 | -0.63% | 11.62 | 0.76 |
| 06/17 | 3,072 | 3,088 | 3,060 | 3,060 | -0.29% | 2,163,000 | 4兆5463億 | +1.8% | 11.89 | 0.78 |
| 06/16 | 3,056 | 3,092 | 3,053 | 3,069 | +0.56% | 2,522,000 | 4兆5596億 | +2.33% | 11.92 | 0.78 |
| 06/15 | 3,041 | 3,059 | 3,024 | 3,052 | -0.16% | 2,346,900 | 4兆5344億 | +1.97% | 11.86 | 0.78 |
| 06/14 | 3,079 | 3,088 | 3,050 | 3,057 | -0.1% | 1,849,600 | 4兆5418億 | +2.24% | 11.88 | 0.78 |
| 06/11 | 3,073 | 3,075 | 3,036 | 3,060 | -0.39% | 2,643,000 | 4兆5463億 | +2.38% | 11.89 | 0.78 |
| 06/10 | 3,056 | 3,079 | 3,041 | 3,072 | -0.23% | 3,127,200 | 4兆5641億 | +2.85% | 11.93 | 0.79 |
| 06/09 | 3,081 | 3,088 | 3,056 | 3,079 | +0.29% | 2,731,600 | 4兆5745億 | +2.94% | 11.96 | 0.79 |
| 06/08 | 3,066 | 3,100 | 3,060 | 3,070 | -0.58% | 3,139,500 | 4兆5611億 | +2.74% | 11.93 | 0.79 |
| 06/07 | 3,076 | 3,097 | 3,066 | 3,088 | +0.39% | 2,310,400 | 4兆5879億 | +3.45% | 12 | 0.79 |
| 06/04 | 3,060 | 3,076 | 3,046 | 3,076 | +0.29% | 2,471,000 | 4兆5700億 | +3.19% | 11.95 | 0.79 |
| 06/03 | 3,085 | 3,105 | 3,051 | 3,067 | -0.1% | 3,669,700 | 4兆5567億 | +2.99% | 11.91 | 0.78 |
| 06/02 | 3,007 | 3,072 | 2,991 | 3,070 | +2.85% | 4,982,200 | 4兆5611億 | +3.16% | 11.93 | 0.79 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 2,940 4/21 | 1,984 11/21 | 49,958,800 3/1 | - | - | +12.29% 2/26 | -15.16% 6/13 |
| 2008年 3月期 | 3,810 10/19 10/15 | 2,245 1/22 | 41,029,900 6/1 | - | - | +17.31% 2/15 | -23.48% 1/22 |
| 2009年 3月期 | 3,950 5/20 | 923 11/21 | 53,407,400 11/20 | - | - | +20.83% 4/13 | -34.96% 11/20 |
| 2010年 3月期 | 2,542 1/15 | 1,317 4/1 | 22,098,800 6/10 | - | - | +13.72% 5/11 | -12.58% 7/13 |
| 2011年 3月期 | 2,500 4/12 | 1,756 3/15 | 22,939,000 5/7 | 4兆2417億 | 2兆9793億 | +7.67% 1/6 | -17.44% 3/15 |
| 2012年 3月期 | 2,370 4/4 | 1,393 10/5 | 31,780,900 10/4 | 4兆211億 | 2兆3634億 | +12.01% 2/21 | -17.78% 10/5 |
| 2013年 3月期 | 1,978 2/7 2/6 | 1,330 10/15 | 19,430,200 2/1 | 3兆3560億 | 2兆2565億 | +11.55% 1/25 | -9.14% 5/21 |
| 2014年 3月期 | 2,108 5/22 | 1,625 4/4 | 30,073,500 5/22 | 3兆5766億 | 2兆7571億 | +11.94% 5/22 | -10.17% 2/4 |
| 2015年 3月期 | 2,523 3/26 | 1,805 4/11 | 19,126,700 5/8 | 4兆974億 | 2兆9845億 | +9.59% 11/14 | -11.31% 10/17 |
| 2016年 3月期 | 2,837 6/4 6/3 | 1,565 2/12 | 18,541,700 11/6 | 4兆6073億 | 2兆4884億 | +11.69% 3/4 | -15.8% 8/25 |
| 2017年 3月期 | 2,706 2/2 | 1,680 6/28 | 16,452,500 5/31 | 4兆3027億 | 2兆6713億 | +10.88% 8/19 | -7.94% 6/16 |
| 2018年 3月期 | 3,318 1/15 | 2,209 5/18 | 12,457,800 8/3 | 5兆2758億 | 3兆5124億 | +10.04% 11/9 | -7.15% 2/13 |
| 2019年 3月期 | 3,638 10/5 | 2,776 4/3 | 17,158,000 5/31 | 5兆7846億 | 4兆4140億 | +11.79% 9/25 | -8.81% 10/26 |
| 2020年 3月期 | 3,178 4/8 | 2,149 3/13 | 19,510,600 5/10 | 5兆532億 | 3兆4170億 | +7.06% 9/11 | -17.21% 3/13 |
| 2021年 3月期 | 3,298 3/23 | 2,095 4/6 | 24,943,700 8/31 | 4兆8999億 | 3兆3312億 | +13.24% 9/1 | -7.57% 6/29 |
| 最新 | 3,628 2021/10/26 | 5,439,000 | 5兆3902億 | +1.48% 3,575 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/10/26 vs 2020/12/30
- 43%（1.43倍）
- 過去安値
2,095円（2020/04/06） - 73%（1.73倍）
3,628円（10/26）