株価チャート
2020/10/30~2021/03/29
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 | 1/1, 株式分割 1→2 |
2021 |
03/29 | 2,022 | 2,029 | 1,963 | 1,986 | -0.85% | 2,904,200 | 1兆4906億 | +4.03% | 10.27 | 0.54 |
03/26 | 2,008 | 2,022 | 1,993 | 2,003 | +1.52% | 2,839,200 | 1兆5034億 | +5.42% | 10.35 | 0.55 |
03/25 | 1,940 | 1,979 | 1,932 | 1,973 | +2.57% | 2,927,800 | 1兆4809億 | +4.39% | 10.2 | 0.54 |
03/24 | 1,950 | 1,969 | 1,914 | 1,924 | -3.66% | 3,456,000 | 1兆4437億 | +2.15% | 9.94 | 0.52 |
03/23 | 2,056 | 2,064 | 1,990 | 1,997 | -3.67% | 3,845,200 | 1兆4985億 | +6.25% | 10.32 | 0.54 |
03/22 | 2,050 | 2,086 | 2,044 | 2,073 | +0.61% | 2,599,400 | 1兆5555億 | +10.83% | 10.71 | 0.57 |
03/19 | 2,050 | 2,081 | 2,035 | 2,060 | +2.18% | 6,159,200 | 1兆5462億 | +10.93% | 10.65 | 0.56 |
03/18 | 1,974 | 2,027 | 1,973 | 2,016 | +2.23% | 4,016,000 | 1兆5131億 | +9.33% | 10.42 | 0.55 |
03/17 | 1,946 | 1,980 | 1,941 | 1,972 | +1.31% | 2,523,600 | 1兆4801億 | +7.64% | 10.19 | 0.54 |
03/16 | 1,928 | 1,967 | 1,928 | 1,947 | -0.03% | 2,835,400 | 1兆4610億 | +6.72% | 10.06 | 0.53 |
03/15 | 1,925 | 1,955 | 1,924 | 1,947 | +1.99% | 2,441,600 | 1兆4613億 | +7.39% | 10.06 | 0.53 |
03/12 | 1,904 | 1,909 | 1,883 | 1,909 | +0.1% | 3,012,800 | 1兆4328億 | +6% | 9.87 | 0.52 |
03/11 | 1,929 | 1,931 | 1,902 | 1,907 | -0.26% | 2,565,000 | 1兆4313億 | +6.6% | 9.86 | 0.52 |
03/10 | 1,888 | 1,919 | 1,881 | 1,912 | -0.49% | 2,912,800 | 1兆4351億 | +7.66% | 9.88 | 0.52 |
03/09 | 1,916 | 1,942 | 1,899 | 1,922 | +2.95% | 3,934,000 | 1兆4422億 | +8.99% | 9.93 | 0.52 |
03/08 | 1,871 | 1,896 | 1,853 | 1,867 | +1.3% | 2,361,600 | 1兆4009億 | +6.72% | 9.65 | 0.51 |
03/05 | 1,869 | 1,869 | 1,829 | 1,843 | -0.32% | 2,250,400 | 1兆3829億 | +6.13% | 9.52 | 0.5 |
03/04 | 1,879 | 1,879 | 1,819 | 1,849 | +0.27% | 2,698,200 | 1兆3874億 | +7.22% | 9.55 | 0.5 |
03/03 | 1,824 | 1,844 | 1,804 | 1,844 | +2.1% | 2,450,000 | 1兆3836億 | +7.68% | 9.53 | 0.5 |
03/02 | 1,818 | 1,822 | 1,796 | 1,806 | -0.19% | 2,272,200 | 1兆3551億 | +6.08% | 9.33 | 0.49 |
03/01 | 1,765 | 1,815 | 1,756 | 1,809 | +3.31% | 2,644,200 | 1兆3578億 | +6.85% | 9.35 | 0.49 |
02/26 | 1,788 | 1,804 | 1,749 | 1,751 | -3.1% | 2,786,600 | 1兆3142億 | +3.92% | 9.05 | 0.48 |
02/25 | 1,795 | 1,819 | 1,792 | 1,807 | +0.64% | 2,195,400 | 1兆3563億 | +7.62% | 9.34 | 0.49 |
02/24 | 1,828 | 1,838 | 1,793 | 1,796 | -0.61% | 2,944,400 | 1兆3476億 | +7.39% | 9.28 | 0.49 |
02/22 | 1,800 | 1,824 | 1,789 | 1,807 | +2.58% | 2,069,400 | 1兆3559億 | +8.5% | 9.34 | 0.49 |
02/19 | 1,761 | 1,789 | 1,758 | 1,761 | 0% | 1,710,000 | 1兆3217億 | +6.08% | 9.1 | 0.48 |
02/18 | 1,798 | 1,820 | 1,753 | 1,761 | -2.06% | 2,977,800 | 1兆3217億 | +6.28% | 9.1 | 0.48 |
02/17 | 1,832 | 1,852 | 1,796 | 1,798 | -1.21% | 2,582,800 | 1兆3495億 | +8.77% | 9.29 | 0.49 |
02/16 | 1,775 | 1,833 | 1,770 | 1,820 | +2.94% | 3,193,000 | 1兆3660億 | +10.44% | 9.41 | 0.5 |
02/15 | 1,770 | 1,798 | 1,756 | 1,768 | +0.88% | 2,041,000 | 1兆3270億 | +7.67% | 9.14 | 0.48 |
02/12 | 1,728 | 1,753 | 1,726 | 1,753 | +1.45% | 1,967,800 | 1兆3153億 | +6.99% | 9.06 | 0.48 |
02/10 | 1,732 | 1,750 | 1,716 | 1,728 | -0.23% | 1,760,200 | 1兆2966億 | +5.85% | 8.93 | 0.47 |
02/09 | 1,754 | 1,768 | 1,720 | 1,732 | -1.03% | 1,981,600 | 1兆2996億 | +6.49% | 8.95 | 0.47 |
02/08 | 1,689 | 1,754 | 1,688 | 1,750 | +4.07% | 3,428,400 | 1兆3131億 | +7.99% | 9.04 | 0.48 |
02/05 | 1,655 | 1,693 | 1,651 | 1,681 | +2.56% | 3,027,600 | 1兆2617億 | +4.22% | 8.69 | 0.46 |
02/04 | 1,632 | 1,645 | 1,623 | 1,639 | +0.71% | 1,901,600 | 1兆2302億 | +1.8% | 8.47 | 0.45 |
02/03 | 1,596 | 1,632 | 1,589 | 1,628 | +2.84% | 2,711,600 | 1兆2215億 | +1.21% | 8.41 | 0.44 |
02/02 | 1,568 | 1,587 | 1,563 | 1,583 | +0.16% | 2,395,000 | 1兆1877億 | -1.46% | 8.18 | 0.43 |
02/01 | 1,557 | 1,583 | 1,557 | 1,580 | +0.89% | 2,278,800 | 1兆1859億 | -1.56% | 8.17 | 0.43 |
01/29 | 1,577 | 1,585 | 1,557 | 1,566 | +1% | 4,695,400 | 1兆1754億 | -2.31% | 8.09 | 0.43 |
01/28 | 1,501 | 1,552 | 1,500 | 1,551 | +1.31% | 3,270,000 | 1兆1637億 | -3.21% | 8.01 | 0.42 |
01/27 | 1,540 | 1,555 | 1,530 | 1,531 | -1.64% | 3,382,400 | 1兆1487億 | -4.52% | 7.91 | 0.42 |
01/26 | 1,565 | 1,574 | 1,553 | 1,556 | -1.83% | 2,422,200 | 1兆1679億 | -2.99% | 8.04 | 0.42 |
01/25 | 1,591 | 1,598 | 1,577 | 1,585 | +0.16% | 1,679,000 | 1兆1896億 | -1.12% | 8.19 | 0.43 |
01/22 | 1,594 | 1,597 | 1,580 | 1,583 | -1.37% | 2,287,600 | 1兆1877億 | -1.28% | 8.18 | 0.43 |
01/21 | 1,603 | 1,623 | 1,597 | 1,605 | -0.12% | 2,598,600 | 1兆2043億 | +0.16% | 8.29 | 0.44 |
01/20 | 1,626 | 1,632 | 1,590 | 1,607 | -1.32% | 2,654,200 | 1兆2058億 | +0.28% | 8.3 | 0.44 |
01/19 | 1,636 | 1,651 | 1,627 | 1,628 | -0.49% | 1,981,600 | 1兆2219億 | +1.62% | 8.41 | 0.44 |
01/18 | 1,645 | 1,655 | 1,624 | 1,636 | -1.68% | 2,399,000 | 1兆2279億 | +2.25% | 8.46 | 0.45 |
01/15 | 1,686 | 1,697 | 1,662 | 1,664 | -1.48% | 2,161,600 | 1兆2489億 | +4.13% | 8.6 | 0.45 |
01/14 | 1,666 | 1,699 | 1,666 | 1,689 | +0.75% | 2,237,000 | 1兆2677億 | +5.89% | 8.73 | 0.46 |
01/13 | 1,657 | 1,681 | 1,653 | 1,677 | +0.75% | 1,916,000 | 1兆2583億 | +5.44% | 8.67 | 0.46 |
01/12 | 1,676 | 1,684 | 1,657 | 1,664 | -0.8% | 3,560,800 | 1兆2489億 | +4.85% | 8.6 | 0.45 |
01/08 | 1,655 | 1,684 | 1,651 | 1,678 | +1.36% | 2,180,200 | 1兆2591億 | +5.9% | 8.67 | 0.46 |
01/07 | 1,650 | 1,677 | 1,643 | 1,655 | +3.28% | 3,051,800 | 1兆2422億 | +4.75% | 8.55 | 0.45 |
01/06 | 1,580 | 1,611 | 1,573 | 1,603 | +1.55% | 1,985,800 | 1兆2028億 | +1.68% | 8.28 | 0.44 |
01/05 | 1,579 | 1,585 | 1,566 | 1,578 | -0.35% | 1,917,800 | 1兆1844億 | +0.32% | 8.16 | 0.43 |
01/04 | 1,590 | 1,597 | 1,566 | 1,584 | -0.31% | 1,728,200 | 1兆1885億 | +0.6% | 8.18 | 0.43 |
2020 |
12/30 | 1,609 | 1,609 | 1,589 | 1,589 | -0.81% | 1,591,800 | 1兆1923億 | +0.86% | 8.21 | 0.43 |
12/29 | 1,588 | 1,606 | 1,587 | 1,602 | +1.39% | 1,441,800 | 1兆2020億 | +1.55% | 8.28 | 0.44 |
12/28 | 1,570 | 1,581 | 1,563 | 1,580 | +0.57% | 998,000 | 1兆1855億 | +0.1% | 8.16 | 0.43 |
12/25 | 1,569 | 1,576 | 1,564 | 1,571 | +0.48% | 849,600 | 1兆1787億 | -0.54% | 8.12 | 0.43 |
12/24 | 1,561 | 1,574 | 1,555 | 1,563 | +2.12% | 1,526,000 | 1兆1731億 | -1.08% | 8.08 | 0.43 |
12/23 | 1,539 | 1,548 | 1,516 | 1,531 | -1.61% | 2,042,800 | 1兆1487億 | -3.19% | 7.91 | 0.42 |
12/22 | 1,545 | 1,565 | 1,544 | 1,556 | -0.64% | 1,878,200 | 1兆1675億 | -1.86% | 8.04 | 0.42 |
12/21 | 1,580 | 1,597 | 1,559 | 1,566 | +0.38% | 1,673,400 | 1兆1750億 | -1.23% | 8.09 | 0.43 |
12/18 | 1,546 | 1,560 | 1,542 | 1,560 | +1.27% | 2,663,800 | 1兆1705億 | -1.61% | 8.06 | 0.43 |
12/17 | 1,560 | 1,566 | 1,540 | 1,540 | -1.91% | 1,874,800 | 1兆1558億 | -2.84% | 7.96 | 0.42 |
12/16 | 1,562 | 1,580 | 1,556 | 1,570 | -0.16% | 1,568,400 | 1兆1784億 | -1.07% | 8.11 | 0.43 |
12/15 | 1,590 | 1,590 | 1,569 | 1,573 | -1.72% | 1,929,600 | 1兆1802億 | -0.85% | 8.13 | 0.43 |
12/14 | 1,597 | 1,619 | 1,594 | 1,600 | +0.22% | 2,223,000 | 1兆2009億 | +1.27% | 8.27 | 0.44 |
12/11 | 1,593 | 1,599 | 1,583 | 1,597 | +0.69% | 2,341,200 | 1兆1983億 | +1.43% | 8.25 | 0.44 |
12/10 | 1,597 | 1,603 | 1,586 | 1,586 | +0.16% | 2,267,200 | 1兆1900億 | +1.18% | 8.2 | 0.43 |
12/09 | 1,574 | 1,583 | 1,571 | 1,583 | +0.48% | 1,570,400 | 1兆1881億 | +1.41% | 8.18 | 0.43 |
12/08 | 1,570 | 1,583 | 1,566 | 1,576 | -0.79% | 1,696,200 | 1兆1825億 | +1.32% | 8.14 | 0.43 |
12/07 | 1,608 | 1,609 | 1,582 | 1,588 | -0.06% | 1,858,200 | 1兆1919億 | +2.65% | 8.21 | 0.43 |
12/04 | 1,575 | 1,591 | 1,571 | 1,589 | +0.16% | 1,920,600 | 1兆1926億 | +3.18% | 8.21 | 0.43 |
12/03 | 1,601 | 1,604 | 1,579 | 1,587 | +0.22% | 2,587,600 | 1兆1907億 | +3.49% | 8.2 | 0.43 |
12/02 | 1,561 | 1,589 | 1,551 | 1,583 | +2.23% | 3,473,600 | 1兆1881億 | +3.74% | 8.18 | 0.43 |
12/01 | 1,535 | 1,552 | 1,525 | 1,549 | +1.51% | 2,902,600 | 1兆1622億 | +1.81% | 8 | 0.42 |
11/30 | 1,586 | 1,596 | 1,518 | 1,526 | -4.66% | 3,935,200 | 1兆1450億 | +0.56% | 7.88 | 0.42 |
11/27 | 1,623 | 1,626 | 1,591 | 1,600 | -1.66% | 2,585,200 | 1兆2009億 | +5.75% | 8.27 | 0.44 |
11/26 | 1,620 | 1,636 | 1,608 | 1,627 | -0.06% | 2,322,800 | 1兆2211億 | +7.96% | 8.41 | 0.44 |
11/25 | 1,659 | 1,664 | 1,621 | 1,628 | +0.12% | 3,014,400 | 1兆2219億 | +8.61% | 8.41 | 0.44 |
11/24 | 1,653 | 1,656 | 1,624 | 1,626 | +1.47% | 2,532,600 | 1兆2204億 | +8.98% | 8.4 | 0.44 |
11/20 | 1,574 | 1,604 | 1,571 | 1,603 | +0.79% | 2,248,400 | 1兆2028億 | +8.06% | 8.28 | 0.44 |
11/19 | 1,584 | 1,599 | 1,574 | 1,590 | -0.72% | 1,988,000 | 1兆1934億 | +7.72% | 8.22 | 0.43 |
11/18 | 1,601 | 1,614 | 1,590 | 1,602 | -0.74% | 2,532,200 | 1兆2020億 | +8.95% | 8.28 | 0.44 |
11/17 | 1,595 | 1,617 | 1,586 | 1,614 | +2.61% | 3,462,400 | 1兆2110億 | +10.21% | 8.34 | 0.44 |
11/16 | 1,572 | 1,592 | 1,561 | 1,573 | +1.42% | 2,235,800 | 1兆1802億 | +8% | 8.13 | 0.43 |
11/13 | 1,526 | 1,578 | 1,524 | 1,551 | -0.96% | 2,820,000 | 1兆1637億 | +6.93% | 8.01 | 0.42 |
11/12 | 1,575 | 1,584 | 1,555 | 1,566 | -1.04% | 2,719,000 | 1兆1750億 | +8.34% | 8.09 | 0.43 |
11/11 | 1,595 | 1,614 | 1,565 | 1,582 | +2.36% | 4,081,000 | 1兆1874億 | +9.78% | 8.18 | 0.43 |
11/10 | 1,535 | 1,550 | 1,495 | 1,546 | +7.85% | 6,931,800 | 1兆1600億 | +7.7% | 7.99 | 0.42 |
11/09 | 1,445 | 1,450 | 1,427 | 1,433 | -0.66% | 2,947,000 | 1兆755億 | +0.21% | 7.41 | 0.39 |
11/06 | 1,427 | 1,443 | 1,413 | 1,443 | +1.73% | 3,200,400 | 1兆827億 | +0.94% | 7.46 | 0.39 |
11/05 | 1,426 | 1,431 | 1,398 | 1,418 | -1.73% | 3,494,800 | 1兆643億 | -0.63% | 7.33 | 0.39 |
11/04 | 1,475 | 1,483 | 1,442 | 1,443 | +0.77% | 2,767,800 | 1兆830億 | +1.05% | 7.46 | 0.39 |
11/02 | 1,411 | 1,438 | 1,406 | 1,432 | +2.87% | 2,962,600 | 1兆748億 | +0.14% | 7.4 | 0.39 |
10/30 | 1,407 | 1,409 | 1,385 | 1,392 | -0.85% | 2,658,400 | 1兆448億 | -2.73% | 7.19 | 0.38 |