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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2021 |
| 03/31 | 1,433 | 1,437 | 1,413 | 1,414 | -1.99% | 2,509,500 | 1兆5836億 | 0% | 10.38 | 0.73 |
| 03/30 | 1,451 | 1,451 | 1,427 | 1,443 | -2.15% | 2,263,800 | 1兆6157億 | +2.17% | 10.59 | 0.75 |
| 03/29 | 1,482 | 1,487 | 1,458 | 1,474 | +0.61% | 3,492,000 | 1兆6512億 | +4.56% | 10.82 | 0.76 |
| 03/26 | 1,473 | 1,493 | 1,457 | 1,465 | +0.21% | 2,463,300 | 1兆6411億 | +4.29% | 10.76 | 0.76 |
| 03/25 | 1,443 | 1,473 | 1,438 | 1,462 | +2.57% | 2,450,100 | 1兆6378億 | +4.23% | 10.74 | 0.76 |
| 03/24 | 1,427 | 1,450 | 1,421 | 1,426 | -1.72% | 3,282,000 | 1兆5967億 | +1.69% | 10.47 | 0.74 |
| 03/23 | 1,457 | 1,466 | 1,443 | 1,451 | -1.29% | 3,226,200 | 1兆6247億 | +3.47% | 10.65 | 0.75 |
| 03/22 | 1,476 | 1,487 | 1,461 | 1,470 | -1.58% | 3,092,700 | 1兆6460億 | +4.9% | 10.79 | 0.76 |
| 03/19 | 1,483 | 1,505 | 1,482 | 1,493 | +0.83% | 7,077,900 | 1兆6725億 | +6.59% | 10.96 | 0.77 |
| 03/18 | 1,468 | 1,483 | 1,466 | 1,481 | +1.18% | 4,211,700 | 1兆6587億 | +5.79% | 10.87 | 0.77 |
| 03/17 | 1,434 | 1,465 | 1,434 | 1,464 | +1.53% | 2,904,600 | 1兆6392億 | +4.62% | 10.75 | 0.76 |
| 03/16 | 1,425 | 1,450 | 1,424 | 1,442 | +0.91% | 3,165,000 | 1兆6146億 | +3.05% | 10.58 | 0.75 |
| 03/15 | 1,414 | 1,429 | 1,413 | 1,429 | +1.01% | 2,745,000 | 1兆6000億 | +2.12% | 10.49 | 0.74 |
| 03/12 | 1,404 | 1,415 | 1,375 | 1,414 | -0.12% | 4,390,800 | 1兆5840億 | +1.17% | 10.38 | 0.73 |
| 03/11 | 1,397 | 1,420 | 1,384 | 1,416 | +2.83% | 4,510,500 | 1兆5859億 | +1.36% | 10.4 | 0.73 |
| 03/10 | 1,374 | 1,406 | 1,370 | 1,377 | +0.12% | 5,279,700 | 1兆5422億 | -1.36% | 10.11 | 0.71 |
| 03/09 | 1,366 | 1,376 | 1,357 | 1,375 | +1.93% | 4,649,700 | 1兆5403億 | -1.48% | 10.1 | 0.71 |
| 03/08 | 1,345 | 1,363 | 1,338 | 1,349 | +1.58% | 4,179,900 | 1兆5112億 | -3.34% | 9.91 | 0.7 |
| 03/05 | 1,337 | 1,339 | 1,314 | 1,328 | -0.42% | 4,477,800 | 1兆4877億 | -5.05% | 9.75 | 0.69 |
| 03/04 | 1,350 | 1,361 | 1,325 | 1,334 | -1.98% | 3,857,100 | 1兆4940億 | -4.92% | 9.79 | 0.69 |
| 03/03 | 1,370 | 1,373 | 1,354 | 1,361 | +0.34% | 4,018,500 | 1兆5243億 | -3.2% | 9.99 | 0.71 |
| 03/02 | 1,386 | 1,389 | 1,348 | 1,356 | -1.67% | 2,617,800 | 1兆5190億 | -3.67% | 9.96 | 0.7 |
| 03/01 | 1,371 | 1,383 | 1,364 | 1,379 | +1.42% | 1,863,900 | 1兆5448億 | -2.11% | 10.13 | 0.71 |
| 02/26 | 1,394 | 1,394 | 1,359 | 1,360 | -2.42% | 3,052,200 | 1兆5231億 | -3.61% | 9.98 | 0.7 |
| 02/25 | 1,381 | 1,399 | 1,371 | 1,394 | +2.25% | 2,322,300 | 1兆5608億 | -1.3% | 10.23 | 0.72 |
| 02/24 | 1,398 | 1,399 | 1,362 | 1,363 | -0.85% | 3,262,500 | 1兆5265億 | -3.54% | 10.01 | 0.71 |
| 02/22 | 1,379 | 1,390 | 1,372 | 1,375 | +0.34% | 2,393,700 | 1兆5396億 | -2.78% | 10.09 | 0.71 |
| 02/19 | 1,386 | 1,393 | 1,367 | 1,370 | -1.91% | 2,838,300 | 1兆5343億 | -3.25% | 10.06 | 0.71 |
| 02/18 | 1,430 | 1,430 | 1,394 | 1,397 | -2.63% | 3,045,600 | 1兆5642億 | -1.57% | 10.25 | 0.72 |
| 02/17 | 1,457 | 1,457 | 1,424 | 1,434 | -0.12% | 2,773,200 | 1兆6064億 | +1.01% | 10.53 | 0.74 |
| 02/16 | 1,433 | 1,446 | 1,428 | 1,436 | +0.54% | 3,102,900 | 1兆6083億 | +1.2% | 10.54 | 0.74 |
| 02/15 | 1,463 | 1,473 | 1,421 | 1,428 | -2.9% | 4,371,600 | 1兆5997億 | +0.73% | 10.49 | 0.74 |
| 02/12 | 1,470 | 1,479 | 1,458 | 1,471 | +0.02% | 2,856,300 | 1兆6475億 | +3.81% | 10.8 | 0.76 |
| 02/10 | 1,464 | 1,480 | 1,460 | 1,471 | +0.96% | 2,773,500 | 1兆6471億 | +4.01% | 10.8 | 0.76 |
| 02/09 | 1,457 | 1,462 | 1,444 | 1,457 | +0.07% | 2,344,500 | 1兆6314億 | +3.38% | 10.69 | 0.75 |
| 02/08 | 1,441 | 1,459 | 1,433 | 1,456 | +1.32% | 3,287,100 | 1兆6303億 | +3.53% | 10.69 | 0.75 |
| 02/05 | 1,427 | 1,439 | 1,403 | 1,437 | +2.35% | 4,295,400 | 1兆6090億 | +2.4% | 10.55 | 0.74 |
| 02/04 | 1,405 | 1,418 | 1,400 | 1,404 | +0.14% | 1,674,900 | 1兆5720億 | +0.19% | 10.3 | 0.73 |
| 02/03 | 1,389 | 1,402 | 1,384 | 1,402 | +1.89% | 1,836,300 | 1兆5698億 | +0.05% | 10.29 | 0.73 |
| 02/02 | 1,383 | 1,386 | 1,373 | 1,376 | -0.41% | 1,888,800 | 1兆5407億 | -1.74% | 10.1 | 0.71 |
| 02/01 | 1,392 | 1,405 | 1,377 | 1,381 | -0.55% | 1,891,800 | 1兆5470億 | -1.33% | 10.14 | 0.72 |
| 01/29 | 1,410 | 1,415 | 1,386 | 1,389 | -1.19% | 2,810,100 | 1兆5556億 | -0.71% | 10.2 | 0.72 |
| 01/28 | 1,391 | 1,413 | 1,384 | 1,406 | -1.82% | 8,646,300 | 1兆5743億 | +0.62% | 10.32 | 0.73 |
| 01/27 | 1,415 | 1,435 | 1,409 | 1,432 | +1.34% | 2,978,100 | 1兆6034億 | +2.7% | 10.51 | 0.74 |
| 01/26 | 1,422 | 1,425 | 1,411 | 1,413 | +0.36% | 2,685,600 | 1兆5821億 | +1.56% | 10.37 | 0.73 |
| 01/25 | 1,394 | 1,413 | 1,391 | 1,408 | +0.84% | 1,864,800 | 1兆5765億 | +1.42% | 10.33 | 0.73 |
| 01/22 | 1,393 | 1,402 | 1,393 | 1,396 | -1.41% | 2,036,100 | 1兆5635億 | +0.79% | 10.25 | 0.72 |
| 01/21 | 1,401 | 1,419 | 1,400 | 1,416 | +1.63% | 2,138,100 | 1兆5859億 | +2.39% | 10.4 | 0.73 |
| 01/20 | 1,405 | 1,408 | 1,377 | 1,393 | -1.04% | 2,111,700 | 1兆5605億 | +0.89% | 10.23 | 0.72 |
| 01/19 | 1,404 | 1,412 | 1,391 | 1,408 | +0.31% | 2,723,700 | 1兆5769億 | +1.96% | 10.34 | 0.73 |
| 01/18 | 1,407 | 1,411 | 1,398 | 1,404 | -0.85% | 1,462,800 | 1兆5720億 | +1.71% | 10.3 | 0.73 |
| 01/15 | 1,433 | 1,436 | 1,414 | 1,416 | -1.46% | 2,025,300 | 1兆5855億 | +2.66% | 10.39 | 0.73 |
| 01/14 | 1,415 | 1,438 | 1,414 | 1,437 | +0.98% | 2,928,600 | 1兆6090億 | +4.26% | 10.55 | 0.74 |
| 01/13 | 1,412 | 1,425 | 1,407 | 1,423 | +0.19% | 2,003,400 | 1兆5933億 | +3.47% | 10.44 | 0.74 |
| 01/12 | 1,397 | 1,424 | 1,385 | 1,420 | +0.54% | 2,644,800 | 1兆5903億 | +3.35% | 10.42 | 0.74 |
| 01/08 | 1,397 | 1,413 | 1,396 | 1,412 | +0.69% | 3,629,400 | 1兆5818億 | +2.86% | 10.37 | 0.73 |
| 01/07 | 1,411 | 1,428 | 1,400 | 1,403 | +1.08% | 5,044,500 | 1兆5709億 | +2.24% | 10.3 | 0.73 |
| 01/06 | 1,353 | 1,394 | 1,353 | 1,388 | +2.31% | 2,030,400 | 1兆5541億 | +1.22% | 10.19 | 0.72 |
| 01/05 | 1,354 | 1,369 | 1,352 | 1,356 | -0.66% | 1,704,000 | 1兆5190億 | -0.93% | 9.96 | 0.7 |
| 01/04 | 1,378 | 1,383 | 1,354 | 1,365 | -1.85% | 1,623,600 | 1兆5291億 | -0.27% | 10.02 | 0.71 |
| 2020 |
| 12/30 | 1,398 | 1,400 | 1,380 | 1,391 | -0.31% | 2,290,200 | 1兆5579億 | +1.61% | 10.21 | 0.72 |
| 12/29 | 1,396 | 1,400 | 1,390 | 1,395 | +0.7% | 2,844,600 | 1兆5627億 | +2% | 10.24 | 0.72 |
| 12/28 | 1,378 | 1,388 | 1,362 | 1,386 | +0.61% | 1,742,400 | 1兆5519億 | +1.44% | 10.17 | 0.72 |
| 12/25 | 1,375 | 1,378 | 1,370 | 1,377 | +0.22% | 1,089,900 | 1兆5426億 | +0.98% | 10.11 | 0.71 |
| 12/24 | 1,367 | 1,379 | 1,366 | 1,374 | +1.35% | 1,449,000 | 1兆5392億 | +0.76% | 10.09 | 0.71 |
| 12/23 | 1,354 | 1,356 | 1,342 | 1,356 | +0.84% | 1,787,400 | 1兆5187億 | -0.66% | 9.96 | 0.7 |
| 12/22 | 1,345 | 1,353 | 1,339 | 1,345 | -0.1% | 2,731,200 | 1兆5060億 | -1.56% | 9.87 | 0.7 |
| 12/21 | 1,338 | 1,348 | 1,331 | 1,346 | +0.6% | 1,934,400 | 1兆5075億 | -1.54% | 9.88 | 0.7 |
| 12/18 | 1,333 | 1,351 | 1,327 | 1,338 | -0.15% | 4,131,900 | 1兆4985億 | -2.12% | 9.82 | 0.69 |
| 12/17 | 1,342 | 1,348 | 1,337 | 1,340 | +0.07% | 2,367,900 | 1兆5007億 | -2.05% | 9.84 | 0.69 |
| 12/16 | 1,367 | 1,373 | 1,337 | 1,339 | -0.81% | 2,822,400 | 1兆4996億 | -2.26% | 9.83 | 0.69 |
| 12/15 | 1,367 | 1,370 | 1,345 | 1,350 | -1.87% | 2,539,800 | 1兆5119億 | -1.53% | 9.91 | 0.7 |
| 12/14 | 1,392 | 1,403 | 1,370 | 1,376 | -0.51% | 2,657,100 | 1兆5407億 | +0.34% | 10.1 | 0.71 |
| 12/11 | 1,393 | 1,397 | 1,372 | 1,383 | -0.14% | 2,325,600 | 1兆5485億 | +1.07% | 10.15 | 0.72 |
| 12/10 | 1,383 | 1,392 | 1,378 | 1,385 | +0.07% | 1,829,400 | 1兆5508億 | +1.44% | 10.17 | 0.72 |
| 12/09 | 1,377 | 1,390 | 1,377 | 1,384 | +0.61% | 2,257,200 | 1兆5496億 | +1.59% | 10.16 | 0.72 |
| 12/08 | 1,375 | 1,379 | 1,366 | 1,375 | +0.17% | 1,755,000 | 1兆5403億 | +1.2% | 10.1 | 0.71 |
| 12/07 | 1,399 | 1,400 | 1,370 | 1,373 | -1.34% | 2,079,300 | 1兆5377億 | +1.25% | 10.08 | 0.71 |
| 12/04 | 1,384 | 1,401 | 1,383 | 1,392 | -0.36% | 2,884,200 | 1兆5586億 | +2.78% | 10.22 | 0.72 |
| 12/03 | 1,393 | 1,406 | 1,385 | 1,397 | +0.99% | 3,484,200 | 1兆5642億 | +3.38% | 10.25 | 0.72 |
| 12/02 | 1,394 | 1,397 | 1,377 | 1,383 | +0.7% | 4,025,100 | 1兆5489億 | +2.52% | 10.15 | 0.72 |
| 12/01 | 1,347 | 1,379 | 1,342 | 1,373 | +2.74% | 3,721,200 | 1兆5381億 | +1.95% | 10.08 | 0.71 |
| 11/30 | 1,356 | 1,359 | 1,327 | 1,337 | -2.55% | 7,247,100 | 1兆4970億 | -0.62% | 9.81 | 0.69 |
| 11/27 | 1,363 | 1,384 | 1,360 | 1,372 | +1.4% | 4,384,200 | 1兆5362億 | +1.98% | 10.07 | 0.71 |
| 11/26 | 1,347 | 1,355 | 1,340 | 1,353 | -1.29% | 2,529,900 | 1兆5149億 | +0.72% | 9.93 | 0.7 |
| 11/25 | 1,360 | 1,379 | 1,354 | 1,370 | +2.52% | 3,359,700 | 1兆5347億 | +2.26% | 10.06 | 0.71 |
| 11/24 | 1,363 | 1,370 | 1,334 | 1,337 | +0.07% | 3,137,700 | 1兆4970億 | -0.1% | 9.81 | 0.69 |
| 11/20 | 1,360 | 1,371 | 1,327 | 1,336 | -3.45% | 4,223,700 | 1兆4959億 | +0.05% | 9.81 | 0.69 |
| 11/19 | 1,398 | 1,406 | 1,344 | 1,383 | -1% | 6,012,600 | 1兆5493億 | +3.78% | 10.16 | 0.72 |
| 11/18 | 1,392 | 1,401 | 1,379 | 1,397 | +0.6% | 3,168,000 | 1兆5650億 | +5.22% | 10.26 | 0.72 |
| 11/17 | 1,400 | 1,400 | 1,381 | 1,389 | +0.9% | 3,500,400 | 1兆5556億 | +4.91% | 10.2 | 0.72 |
| 11/16 | 1,351 | 1,387 | 1,342 | 1,377 | +3.33% | 3,885,600 | 1兆5418億 | +4.45% | 10.11 | 0.71 |
| 11/13 | 1,349 | 1,349 | 1,325 | 1,332 | -2.54% | 2,544,600 | 1兆4922億 | +1.47% | 9.78 | 0.69 |
| 11/12 | 1,370 | 1,378 | 1,357 | 1,367 | -1.82% | 3,125,700 | 1兆5310億 | +4.27% | 10.04 | 0.71 |
| 11/11 | 1,396 | 1,408 | 1,382 | 1,392 | +1.83% | 3,832,800 | 1兆5594億 | +6.53% | 10.22 | 0.72 |
| 11/10 | 1,381 | 1,396 | 1,362 | 1,367 | +2.37% | 5,499,900 | 1兆5314億 | +5.02% | 10.04 | 0.71 |
| 11/09 | 1,327 | 1,341 | 1,313 | 1,336 | +1.26% | 2,437,200 | 1兆4959億 | +2.98% | 9.81 | 0.69 |
| 11/06 | 1,309 | 1,321 | 1,299 | 1,319 | +1.18% | 2,001,300 | 1兆4772億 | +2.09% | 9.68 | 0.68 |
| 11/05 | 1,305 | 1,308 | 1,287 | 1,304 | -0.91% | 2,735,700 | 1兆4600億 | +1.22% | 9.57 | 0.68 |
| 11/04 | 1,321 | 1,336 | 1,312 | 1,316 | +0.95% | 4,208,400 | 1兆4735億 | +2.39% | 9.66 | 0.68 |
