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 | 3,431 | 3,439 | 3,390 | 3,395 | -2.83% | 7,172,600 | 7兆8226億 | -1.16% | 11.43 | 1.56 |
| 03/30 | 3,525 | 3,562 | 3,485 | 3,494 | -3.11% | 5,653,400 | 8兆508億 | +1.75% | 11.77 | 1.61 |
| 03/29 | 3,626 | 3,649 | 3,594 | 3,606 | -0.3% | 6,599,500 | 8兆3088億 | +5.13% | 12.14 | 1.66 |
| 03/26 | 3,644 | 3,673 | 3,607 | 3,617 | +2.06% | 6,291,400 | 8兆3342億 | +5.7% | 12.18 | 1.67 |
| 03/25 | 3,486 | 3,552 | 3,474 | 3,544 | +2.72% | 6,082,200 | 8兆1660億 | +3.87% | 11.93 | 1.63 |
| 03/24 | 3,489 | 3,504 | 3,440 | 3,450 | -1.6% | 4,844,500 | 7兆9494億 | +1.35% | 11.62 | 1.59 |
| 03/23 | 3,489 | 3,540 | 3,489 | 3,506 | +0.49% | 5,353,600 | 8兆784億 | +3.06% | 11.81 | 1.62 |
| 03/22 | 3,472 | 3,514 | 3,464 | 3,489 | -0.31% | 5,187,900 | 8兆392億 | +2.71% | 11.75 | 1.61 |
| 03/19 | 3,526 | 3,562 | 3,495 | 3,500 | -0.85% | 7,415,200 | 8兆646億 | +3.24% | 11.79 | 1.61 |
| 03/18 | 3,526 | 3,566 | 3,519 | 3,530 | +0.2% | 5,217,100 | 8兆1337億 | +4.28% | 11.89 | 1.63 |
| 03/17 | 3,578 | 3,584 | 3,518 | 3,523 | -1.15% | 4,207,400 | 8兆1176億 | +4.35% | 11.86 | 1.62 |
| 03/16 | 3,525 | 3,582 | 3,513 | 3,564 | +1.54% | 4,995,800 | 8兆2120億 | +5.79% | 12 | 1.64 |
| 03/15 | 3,480 | 3,518 | 3,474 | 3,510 | +0.89% | 4,762,200 | 8兆876億 | +4.56% | 11.82 | 1.62 |
| 03/12 | 3,449 | 3,491 | 3,416 | 3,479 | +0.32% | 8,446,000 | 8兆162億 | +4.01% | 11.71 | 1.6 |
| 03/11 | 3,458 | 3,504 | 3,441 | 3,468 | -0.6% | 6,288,200 | 7兆9908億 | +4.05% | 11.68 | 1.6 |
| 03/10 | 3,380 | 3,489 | 3,372 | 3,489 | +3.44% | 6,260,300 | 8兆392億 | +5.09% | 11.75 | 1.61 |
| 03/09 | 3,365 | 3,391 | 3,347 | 3,373 | +0.66% | 5,290,200 | 7兆7719億 | +2.06% | 11.36 | 1.55 |
| 03/08 | 3,300 | 3,369 | 3,293 | 3,351 | +2.23% | 4,996,900 | 7兆7213億 | +1.76% | 11.28 | 1.54 |
| 03/05 | 3,205 | 3,278 | 3,202 | 3,278 | +1.64% | 5,279,500 | 7兆5531億 | -0.27% | 11.04 | 1.51 |
| 03/04 | 3,224 | 3,236 | 3,200 | 3,225 | -1.04% | 5,694,200 | 7兆4309億 | -1.89% | 10.86 | 1.49 |
| 03/03 | 3,260 | 3,275 | 3,235 | 3,259 | +0.12% | 4,535,300 | 7兆5093億 | -0.94% | 10.97 | 1.5 |
| 03/02 | 3,280 | 3,295 | 3,255 | 3,255 | -1% | 5,837,200 | 7兆5001億 | -1.06% | 10.96 | 1.5 |
| 03/01 | 3,328 | 3,339 | 3,257 | 3,288 | -0.06% | 5,151,000 | 7兆5761億 | -0.06% | 11.07 | 1.52 |
| 02/26 | 3,363 | 3,372 | 3,288 | 3,290 | -2.75% | 7,594,500 | 7兆5807億 | +0.09% | 11.08 | 1.52 |
| 02/25 | 3,371 | 3,411 | 3,361 | 3,383 | +0.24% | 5,797,000 | 7兆7950億 | +3.08% | 11.39 | 1.56 |
| 02/24 | 3,369 | 3,402 | 3,361 | 3,375 | -0.47% | 6,946,600 | 7兆7766億 | +3.02% | 11.36 | 1.56 |
| 02/22 | 3,418 | 3,439 | 3,391 | 3,391 | -0.73% | 4,375,100 | 7兆8134億 | +3.7% | 11.42 | 1.56 |
| 02/19 | 3,338 | 3,430 | 3,306 | 3,416 | +1.61% | 6,450,500 | 7兆8710億 | +4.62% | 11.5 | 1.57 |
| 02/18 | 3,358 | 3,389 | 3,342 | 3,362 | +0.12% | 4,694,400 | 7兆7466億 | +3.19% | 11.32 | 1.55 |
| 02/17 | 3,399 | 3,399 | 3,357 | 3,358 | -1.21% | 4,043,100 | 7兆7374億 | +3.2% | 11.31 | 1.55 |
| 02/16 | 3,365 | 3,410 | 3,357 | 3,399 | +1.01% | 4,899,600 | 7兆8319億 | +4.65% | 11.45 | 1.57 |
| 02/15 | 3,316 | 3,370 | 3,303 | 3,365 | +1.51% | 3,857,900 | 7兆7535億 | +3.86% | 11.33 | 1.55 |
| 02/12 | 3,375 | 3,375 | 3,312 | 3,315 | -1.6% | 6,205,100 | 7兆6383億 | +2.6% | 11.16 | 1.53 |
| 02/10 | 3,322 | 3,373 | 3,318 | 3,369 | +1.29% | 3,957,300 | 7兆7627億 | +4.5% | 11.34 | 1.55 |
| 02/09 | 3,337 | 3,370 | 3,325 | 3,326 | -0.33% | 4,701,600 | 7兆6637億 | +3.52% | 11.2 | 1.53 |
| 02/08 | 3,264 | 3,348 | 3,256 | 3,337 | +1.92% | 6,509,100 | 7兆6890億 | +4.15% | 11.24 | 1.54 |
| 02/05 | 3,245 | 3,278 | 3,212 | 3,274 | +1.96% | 5,261,700 | 7兆5438億 | +2.54% | 11.02 | 1.51 |
| 02/04 | 3,179 | 3,250 | 3,176 | 3,211 | +1.2% | 4,425,400 | 7兆3987億 | +0.75% | 10.81 | 1.48 |
| 02/03 | 3,145 | 3,184 | 3,132 | 3,173 | +0.89% | 4,537,400 | 7兆3111億 | -0.25% | 10.68 | 1.46 |
| 02/02 | 3,117 | 3,160 | 3,115 | 3,145 | +1.42% | 4,739,200 | 7兆2466億 | -0.94% | 10.59 | 1.45 |
| 02/01 | 3,051 | 3,111 | 3,021 | 3,101 | +0.71% | 5,961,500 | 7兆1452億 | -2.21% | 10.44 | 1.43 |
| 01/29 | 3,160 | 3,188 | 3,056 | 3,079 | -3.78% | 9,318,200 | 7兆945億 | -2.78% | 10.37 | 1.42 |
| 01/28 | 3,196 | 3,223 | 3,160 | 3,200 | -2.41% | 20,217,500 | 7兆3733億 | +1.11% | 10.78 | 1.47 |
| 01/27 | 3,300 | 3,332 | 3,258 | 3,279 | -0.64% | 6,544,500 | 7兆5554億 | +3.83% | 11.04 | 1.51 |
| 01/26 | 3,253 | 3,325 | 3,244 | 3,300 | +1.23% | 6,340,400 | 7兆6037億 | +4.83% | 11.11 | 1.52 |
| 01/25 | 3,230 | 3,276 | 3,223 | 3,260 | +0.49% | 4,916,600 | 7兆5116億 | +3.99% | 10.98 | 1.5 |
| 01/22 | 3,212 | 3,246 | 3,197 | 3,244 | +1% | 4,394,000 | 7兆4747億 | +3.84% | 10.92 | 1.5 |
| 01/21 | 3,184 | 3,241 | 3,183 | 3,212 | +0.91% | 3,813,800 | 7兆4010億 | +3.21% | 10.82 | 1.48 |
| 01/20 | 3,215 | 3,233 | 3,177 | 3,183 | -0.96% | 3,867,800 | 7兆3342億 | +2.61% | 10.72 | 1.47 |
| 01/19 | 3,217 | 3,248 | 3,210 | 3,214 | -0.56% | 3,847,900 | 7兆4056億 | +3.95% | 10.82 | 1.48 |
| 01/18 | 3,273 | 3,280 | 3,232 | 3,232 | -1.4% | 3,657,500 | 7兆4471億 | +4.87% | 10.88 | 1.49 |
| 01/15 | 3,250 | 3,297 | 3,247 | 3,278 | +1.24% | 4,635,000 | 7兆5531億 | +6.78% | 11.04 | 1.51 |
| 01/14 | 3,200 | 3,267 | 3,191 | 3,238 | -0.43% | 5,631,800 | 7兆4609億 | +5.89% | 10.9 | 1.49 |
| 01/13 | 3,206 | 3,277 | 3,186 | 3,252 | +1.43% | 5,997,700 | 7兆4931億 | +6.73% | 10.95 | 1.5 |
| 01/12 | 3,166 | 3,223 | 3,163 | 3,206 | +0.06% | 7,492,700 | 7兆3871億 | +5.6% | 10.8 | 1.48 |
| 01/08 | 3,152 | 3,204 | 3,149 | 3,204 | +2.2% | 6,174,600 | 7兆3825億 | +5.78% | 10.79 | 1.48 |
| 01/07 | 3,180 | 3,198 | 3,133 | 3,135 | -0.54% | 5,878,300 | 7兆2236億 | +3.81% | 10.56 | 1.44 |
| 01/06 | 3,098 | 3,157 | 3,094 | 3,152 | +1.74% | 4,084,500 | 7兆2627億 | +4.54% | 10.61 | 1.45 |
| 01/05 | 3,075 | 3,115 | 3,075 | 3,098 | +0.06% | 4,614,400 | 7兆1383億 | +2.99% | 10.43 | 1.43 |
| 01/04 | 3,075 | 3,115 | 3,074 | 3,096 | +0.98% | 3,298,000 | 7兆1337億 | +2.96% | 10.42 | 1.43 |
| 2020 |
| 12/30 | 3,110 | 3,119 | 3,060 | 3,066 | -1.26% | 5,115,600 | 7兆646億 | +2.03% | 10.32 | 1.41 |
| 12/29 | 3,090 | 3,117 | 3,066 | 3,105 | +1.37% | 4,094,000 | 7兆1544億 | +3.4% | 10.46 | 1.43 |
| 12/28 | 3,029 | 3,070 | 3,016 | 3,063 | +1.02% | 3,663,900 | 7兆577億 | +2.13% | 10.31 | 1.41 |
| 12/25 | 3,051 | 3,056 | 3,030 | 3,032 | -0.23% | 1,961,800 | 6兆9862億 | +1.13% | 10.21 | 1.4 |
| 12/24 | 3,022 | 3,041 | 3,010 | 3,039 | +1% | 2,628,400 | 7兆24億 | +1.27% | 10.23 | 1.4 |
| 12/23 | 3,028 | 3,053 | 3,009 | 3,009 | -0.5% | 3,864,500 | 6兆9332億 | +0.23% | 10.13 | 1.39 |
| 12/22 | 3,034 | 3,055 | 3,010 | 3,024 | -0.13% | 3,934,700 | 6兆9678億 | +0.53% | 10.18 | 1.39 |
| 12/21 | 3,032 | 3,054 | 3,011 | 3,028 | +0.2% | 4,052,500 | 6兆9770億 | +0.5% | 10.2 | 1.4 |
| 12/18 | 2,992 | 3,038 | 2,981 | 3,022 | +1% | 7,899,900 | 6兆9632億 | +0.2% | 10.18 | 1.39 |
| 12/17 | 2,952 | 3,004 | 2,947 | 2,992 | +0.91% | 4,915,500 | 6兆8941億 | -0.96% | 10.07 | 1.38 |
| 12/16 | 2,966 | 2,982 | 2,962 | 2,965 | +0.14% | 3,968,000 | 6兆8318億 | -1.98% | 9.98 | 1.37 |
| 12/15 | 2,976 | 2,984 | 2,958 | 2,961 | +0.34% | 4,956,000 | 6兆8226億 | -2.24% | 9.97 | 1.36 |
| 12/14 | 2,945 | 2,963 | 2,939 | 2,951 | +0.14% | 4,607,300 | 6兆7996億 | -2.64% | 9.94 | 1.36 |
| 12/11 | 2,933 | 2,963 | 2,925 | 2,947 | -0.14% | 5,785,300 | 6兆7904億 | -2.84% | 9.92 | 1.36 |
| 12/10 | 2,929 | 2,967 | 2,920 | 2,951 | +0.55% | 6,642,400 | 6兆7996億 | -2.67% | 9.94 | 1.36 |
| 12/09 | 2,964 | 2,971 | 2,925 | 2,935 | -1.15% | 6,782,900 | 6兆7627億 | -3.17% | 9.88 | 1.35 |
| 12/08 | 2,935 | 2,980 | 2,935 | 2,969 | 0% | 3,699,200 | 6兆8411億 | -2.01% | 10 | 1.37 |
| 12/07 | 2,964 | 2,986 | 2,948 | 2,969 | -0.74% | 4,901,400 | 6兆8411億 | -1.79% | 10 | 1.37 |
| 12/04 | 3,024 | 3,036 | 2,978 | 2,991 | -1.25% | 5,536,500 | 6兆8918億 | -0.8% | 10.07 | 1.38 |
| 12/03 | 3,010 | 3,052 | 3,000 | 3,029 | +1.71% | 5,622,400 | 6兆9793億 | +0.73% | 10.2 | 1.4 |
| 12/02 | 2,940 | 2,988 | 2,940 | 2,978 | -0.7% | 8,461,100 | 6兆8618億 | -0.7% | 10.03 | 1.37 |
| 12/01 | 3,012 | 3,015 | 2,955 | 2,999 | +0.54% | 6,194,000 | 6兆9102億 | +0.23% | 10.1 | 1.38 |
| 11/30 | 3,051 | 3,061 | 2,961 | 2,983 | -2.52% | 11,566,200 | 6兆8733億 | 0% | 10.04 | 1.37 |
| 11/27 | 3,064 | 3,070 | 3,041 | 3,060 | -0.13% | 5,786,700 | 7兆507億 | +2.89% | 10.3 | 1.41 |
| 11/26 | 3,035 | 3,069 | 3,022 | 3,064 | +1.59% | 4,393,600 | 7兆600億 | +3.41% | 10.32 | 1.41 |
| 11/25 | 3,032 | 3,032 | 2,999 | 3,016 | +0.4% | 7,468,800 | 6兆9494億 | +2.24% | 10.16 | 1.39 |
| 11/24 | 3,012 | 3,048 | 2,997 | 3,004 | -1.25% | 11,073,500 | 6兆9217億 | +2.21% | 10.12 | 1.38 |
| 11/20 | 3,103 | 3,116 | 3,018 | 3,042 | -1.62% | 8,737,700 | 7兆93億 | +3.86% | 10.24 | 1.4 |
| 11/19 | 3,070 | 3,104 | 3,057 | 3,092 | +0.39% | 7,200,600 | 7兆1245億 | +6% | 10.41 | 1.43 |
| 11/18 | 3,067 | 3,095 | 3,046 | 3,080 | -1.82% | 7,254,500 | 7兆968億 | +6.1% | 10.37 | 1.42 |
| 11/17 | 3,151 | 3,160 | 3,123 | 3,137 | -0.41% | 7,498,200 | 7兆2282億 | +8.66% | 10.56 | 1.45 |
| 11/16 | 3,085 | 3,155 | 3,075 | 3,150 | +1.45% | 6,209,600 | 7兆2581億 | +9.76% | 10.61 | 1.45 |
| 11/13 | 3,156 | 3,159 | 3,094 | 3,105 | -1.8% | 8,880,200 | 7兆1544億 | +8.87% | 10.46 | 1.43 |
| 11/12 | 3,100 | 3,165 | 3,100 | 3,162 | +2.26% | 9,512,400 | 7兆2858億 | +11.46% | 10.65 | 1.46 |
| 11/11 | 3,050 | 3,098 | 3,049 | 3,092 | +1.38% | 7,567,300 | 7兆1245億 | +9.65% | 10.41 | 1.43 |
| 11/10 | 3,084 | 3,085 | 3,039 | 3,050 | +0.73% | 7,575,700 | 7兆277億 | +8.77% | 10.27 | 1.41 |
| 11/09 | 3,052 | 3,052 | 3,018 | 3,028 | +1.27% | 6,139,200 | 6兆9770億 | +8.61% | 10.2 | 1.4 |
| 11/06 | 2,941 | 3,004 | 2,934 | 2,990 | +1.87% | 9,002,600 | 6兆8894億 | +7.79% | 10.07 | 1.38 |
| 11/05 | 2,909 | 2,935 | 2,903 | 2,935 | +0.86% | 6,107,000 | 6兆7627億 | +6.3% | 9.88 | 1.35 |
| 11/04 | 2,921 | 2,930 | 2,891 | 2,910 | -0.38% | 6,590,600 | 6兆7051億 | +5.82% | 9.8 | 1.34 |
