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 | 22,090 | 22,360 | 21,960 | 22,270 | +0.32% | 88,700 | 1兆366億 | +1.99% | 18.85 | 2.62 |
| 03/30 | 22,410 | 22,460 | 21,880 | 22,200 | -1.46% | 155,900 | 1兆334億 | +1.87% | 18.79 | 2.61 |
| 03/29 | 23,050 | 23,050 | 22,250 | 22,530 | -0.79% | 139,000 | 1兆487億 | +3.58% | 19.07 | 2.65 |
| 03/26 | 22,370 | 22,790 | 22,230 | 22,710 | +1.7% | 84,500 | 1兆571億 | +4.66% | 19.22 | 2.67 |
| 03/25 | 22,300 | 22,370 | 21,750 | 22,330 | -1.06% | 115,900 | 1兆394億 | +3.16% | 18.9 | 2.62 |
| 03/24 | 22,890 | 23,070 | 22,510 | 22,570 | -0.75% | 106,500 | 1兆506億 | +4.46% | 19.1 | 2.65 |
| 03/23 | 22,180 | 22,980 | 22,010 | 22,740 | +2.76% | 97,500 | 1兆585億 | +5.32% | 19.25 | 2.67 |
| 03/22 | 22,520 | 22,520 | 21,990 | 22,130 | -1.73% | 100,300 | 1兆301億 | +2.57% | 18.73 | 2.6 |
| 03/19 | 22,370 | 22,520 | 22,100 | 22,520 | +0.45% | 136,600 | 1兆482億 | +4.31% | 19.06 | 2.65 |
| 03/18 | 22,050 | 22,420 | 22,050 | 22,420 | +1.96% | 83,900 | 1兆436億 | +4.04% | 18.97 | 2.63 |
| 03/17 | 21,830 | 22,060 | 21,600 | 21,990 | -1.21% | 103,400 | 1兆236億 | +2.22% | 18.61 | 2.58 |
| 03/16 | 21,580 | 22,280 | 21,580 | 22,260 | +2.53% | 85,600 | 1兆361億 | +3.55% | 18.84 | 2.62 |
| 03/15 | 21,780 | 21,850 | 21,540 | 21,710 | +0.37% | 74,100 | 1兆105億 | +1.12% | 18.37 | 2.55 |
| 03/12 | 21,160 | 21,730 | 21,140 | 21,630 | +1.6% | 76,300 | 1兆68億 | +0.72% | 18.31 | 2.54 |
| 03/11 | 21,150 | 21,350 | 20,950 | 21,290 | +1.48% | 57,500 | 9910億4187万 | -0.94% | 18.02 | 2.5 |
| 03/10 | 21,110 | 21,240 | 20,790 | 20,980 | -1.92% | 102,800 | 9766億1148万 | -2.45% | 17.76 | 2.46 |
| 03/09 | 21,360 | 21,430 | 21,010 | 21,390 | +0.8% | 84,300 | 9956億9684万 | -0.64% | 18.1 | 2.51 |
| 03/08 | 21,440 | 21,440 | 21,000 | 21,220 | +0.76% | 74,400 | 9877億8340万 | -1.54% | 17.96 | 2.49 |
| 03/05 | 21,490 | 21,500 | 20,780 | 21,060 | -0.99% | 115,600 | 9803億3546万 | -2.4% | 17.82 | 2.47 |
| 03/04 | 21,000 | 21,290 | 20,940 | 21,270 | 0% | 92,100 | 9901億1088万 | -1.61% | 18 | 2.5 |
| 03/03 | 21,470 | 21,510 | 21,180 | 21,270 | -0.23% | 74,100 | 9901億1088万 | -1.66% | 18 | 2.5 |
| 03/02 | 21,480 | 21,500 | 21,190 | 21,320 | -0.14% | 66,800 | 9924億3836万 | -1.6% | 18.04 | 2.5 |
| 03/01 | 21,080 | 21,390 | 20,900 | 21,350 | +1.23% | 58,400 | 9938億3485万 | -1.53% | 18.07 | 2.51 |
| 02/26 | 21,350 | 21,530 | 21,090 | 21,090 | -2.45% | 106,300 | 9817億3194万 | -2.73% | 17.85 | 2.48 |
| 02/25 | 21,240 | 21,780 | 21,150 | 21,620 | +1.98% | 103,700 | 1兆64億 | -0.27% | 18.3 | 2.54 |
| 02/24 | 21,380 | 21,570 | 21,060 | 21,200 | 0% | 130,100 | 9868億5241万 | -2.1% | 17.94 | 2.49 |
| 02/22 | 21,340 | 21,510 | 21,110 | 21,200 | 0% | 73,500 | 9868億5241万 | -2.11% | 17.94 | 2.49 |
| 02/19 | 21,430 | 21,540 | 21,020 | 21,200 | -0.89% | 80,300 | 9868億5241万 | -2.11% | 17.94 | 2.49 |
| 02/18 | 21,190 | 21,450 | 20,980 | 21,390 | +0.28% | 94,800 | 9956億9684万 | -1.29% | 18.1 | 2.51 |
| 02/17 | 21,900 | 21,950 | 21,250 | 21,330 | -4.01% | 132,600 | 9929億386万 | -1.4% | 18.05 | 2.51 |
| 02/16 | 22,220 | 22,480 | 22,110 | 22,220 | -0.54% | 126,000 | 1兆343億 | +2.83% | 18.81 | 2.61 |
| 02/15 | 21,960 | 22,650 | 21,870 | 22,340 | -0.53% | 211,000 | 1兆399億 | +3.44% | 18.91 | 2.62 |
| 02/12 | 21,710 | 22,770 | 21,210 | 22,460 | +4.22% | 277,100 | 1兆455億 | +3.89% | 19.01 | 2.64 |
| 02/10 | 21,340 | 21,650 | 21,040 | 21,550 | +0.33% | 102,200 | 1兆31億 | -0.45% | 18.24 | 2.53 |
| 02/09 | 21,310 | 21,710 | 21,140 | 21,480 | -0.56% | 90,900 | 9998億8631万 | -1.24% | 18.18 | 2.52 |
| 02/08 | 21,440 | 21,770 | 21,410 | 21,600 | +0.09% | 164,500 | 1兆54億 | -1.29% | 18.28 | 2.54 |
| 02/05 | 21,610 | 21,860 | 21,510 | 21,580 | -1.28% | 139,700 | 1兆45億 | -1.84% | 18.26 | 2.54 |
| 02/04 | 21,710 | 21,950 | 21,710 | 21,860 | -0.77% | 46,000 | 1兆175億 | -1% | 18.5 | 2.57 |
| 02/03 | 21,770 | 22,140 | 21,740 | 22,030 | +1.61% | 85,400 | 1兆254億 | -0.62% | 18.64 | 2.59 |
| 02/02 | 21,740 | 21,880 | 21,520 | 21,680 | +0.84% | 111,500 | 1兆91億 | -2.6% | 18.35 | 2.55 |
| 02/01 | 21,700 | 21,740 | 21,190 | 21,500 | -2.14% | 99,700 | 1兆8億 | -3.85% | 18.2 | 2.53 |
| 01/29 | 21,800 | 22,070 | 21,600 | 21,970 | +0.46% | 123,100 | 1兆226億 | -2.25% | 18.59 | 2.58 |
| 01/28 | 21,670 | 22,020 | 21,610 | 21,870 | -0.91% | 451,800 | 1兆180億 | -3.07% | 18.51 | 2.57 |
| 01/27 | 21,980 | 22,200 | 21,780 | 22,070 | +2.41% | 204,500 | 1兆273億 | -2.68% | 18.68 | 2.59 |
| 01/26 | 21,890 | 22,040 | 21,500 | 21,550 | -3.02% | 110,500 | 1兆31億 | -5.41% | 18.24 | 2.53 |
| 01/25 | 21,900 | 22,220 | 21,520 | 22,220 | +2.4% | 136,700 | 1兆343億 | -3.09% | 18.81 | 2.61 |
| 01/22 | 21,260 | 21,830 | 21,250 | 21,700 | +1.83% | 156,000 | 1兆101億 | -5.8% | 18.36 | 2.55 |
| 01/21 | 21,000 | 21,360 | 20,870 | 21,310 | +1.43% | 168,400 | 9919億7287万 | -8.03% | 18.03 | 2.5 |
| 01/20 | 20,930 | 21,120 | 20,680 | 21,010 | -0.05% | 117,800 | 9780億797万 | -9.93% | 17.78 | 2.47 |
| 01/19 | 21,360 | 21,500 | 20,860 | 21,020 | -1.18% | 120,400 | 9784億7347万 | -10.54% | 17.79 | 2.47 |
| 01/18 | 21,230 | 21,400 | 21,020 | 21,270 | +0.33% | 98,500 | 9901億1088万 | -10.18% | 18 | 2.5 |
| 01/15 | 21,500 | 21,760 | 21,150 | 21,200 | -1.44% | 148,500 | 9868億5241万 | -11.13% | 17.94 | 2.49 |
| 01/14 | 20,300 | 21,690 | 20,300 | 21,510 | +4.98% | 274,600 | 1兆12億 | -10.49% | 18.2 | 2.53 |
| 01/13 | 20,440 | 21,470 | 19,900 | 20,490 | -1.01% | 365,600 | 9538億216万 | -15.23% | 17.34 | 2.41 |
| 01/12 | 19,500 | 20,850 | 19,230 | 20,700 | -5.78% | 629,100 | 9635億7758万 | -15.08% | 17.52 | 2.43 |
| 01/08 | 22,400 | 22,630 | 21,750 | 21,970 | -4.06% | 297,700 | 1兆226億 | -10.68% | 18.59 | 2.58 |
| 01/07 | 22,800 | 23,460 | 22,800 | 22,900 | -1.04% | 193,500 | 1兆659億 | -7.61% | 19.38 | 2.69 |
| 01/06 | 23,660 | 24,000 | 23,120 | 23,140 | -4.06% | 176,900 | 1兆771億 | -7.15% | 19.58 | 2.72 |
| 01/05 | 24,750 | 24,750 | 24,120 | 24,120 | -2.66% | 72,600 | 1兆1227億 | -3.52% | 20.41 | 2.83 |
| 01/04 | 24,180 | 24,780 | 23,900 | 24,780 | +2.48% | 78,700 | 1兆1535億 | -1.1% | 20.97 | 2.91 |
| 2020 |
| 12/30 | 23,990 | 24,320 | 23,740 | 24,180 | +0.92% | 85,700 | 1兆1255億 | -3.48% | 20.46 | 2.84 |
| 12/29 | 23,740 | 24,010 | 23,730 | 23,960 | -0.37% | 102,800 | 1兆1153億 | -4.36% | 20.28 | 2.81 |
| 12/28 | 24,240 | 24,370 | 23,990 | 24,050 | -1.03% | 97,300 | 1兆1195億 | -4.05% | 20.35 | 2.83 |
| 12/25 | 24,210 | 24,400 | 24,150 | 24,300 | +0.37% | 40,200 | 1兆1311億 | -3.03% | 20.57 | 2.85 |
| 12/24 | 24,190 | 24,460 | 24,160 | 24,210 | -0.78% | 51,400 | 1兆1269億 | -3.34% | 20.49 | 2.84 |
| 12/23 | 24,160 | 24,470 | 24,130 | 24,400 | +1.12% | 76,100 | 1兆1358億 | -2.57% | 20.65 | 2.87 |
| 12/22 | 24,550 | 24,680 | 24,080 | 24,130 | -2.43% | 77,300 | 1兆1232億 | -3.76% | 20.42 | 2.83 |
| 12/21 | 24,760 | 25,000 | 24,530 | 24,730 | +0.12% | 76,500 | 1兆1511億 | -1.63% | 20.93 | 2.91 |
| 12/18 | 25,100 | 25,200 | 24,700 | 24,700 | -1.98% | 93,100 | 1兆1497億 | -1.9% | 20.9 | 2.9 |
| 12/17 | 24,910 | 25,220 | 24,790 | 25,200 | +1.16% | 52,200 | 1兆1730億 | -0.09% | 21.33 | 2.96 |
| 12/16 | 25,410 | 25,410 | 24,820 | 24,910 | -0.64% | 38,800 | 1兆1595億 | -1.37% | 21.08 | 2.93 |
| 12/15 | 25,190 | 25,530 | 24,950 | 25,070 | -0.52% | 62,100 | 1兆1669億 | -0.82% | 21.22 | 2.95 |
| 12/14 | 25,530 | 25,590 | 25,180 | 25,200 | -0.32% | 54,700 | 1兆1730億 | -0.43% | 21.33 | 2.96 |
| 12/11 | 25,530 | 25,600 | 25,080 | 25,280 | -1.48% | 82,400 | 1兆1767億 | -0.13% | 21.39 | 2.97 |
| 12/10 | 25,580 | 25,660 | 25,260 | 25,660 | +0.23% | 60,000 | 1兆1944億 | +1.34% | 21.72 | 3.01 |
| 12/09 | 25,540 | 25,820 | 25,350 | 25,600 | +0.12% | 76,400 | 1兆1916億 | +1.23% | 21.67 | 3.01 |
| 12/08 | 24,850 | 25,730 | 24,850 | 25,570 | +2.28% | 80,600 | 1兆1902億 | +1.23% | 21.64 | 3 |
| 12/07 | 25,460 | 25,480 | 24,570 | 25,000 | -2.61% | 124,300 | 1兆1637億 | -0.84% | 21.16 | 2.94 |
| 12/04 | 26,500 | 26,610 | 25,540 | 25,670 | -2.06% | 135,300 | 1兆1949億 | +1.84% | 21.72 | 3.02 |
| 12/03 | 26,710 | 26,870 | 26,010 | 26,210 | -1.8% | 142,100 | 1兆2200億 | +4.16% | 22.18 | 3.08 |
| 12/02 | 26,590 | 26,880 | 26,050 | 26,690 | +1.52% | 160,600 | 1兆2424億 | +6.36% | 22.59 | 3.14 |
| 12/01 | 25,560 | 26,320 | 25,190 | 26,290 | +4.87% | 198,000 | 1兆2237億 | +5.19% | 22.25 | 3.09 |
| 11/30 | 25,500 | 25,660 | 25,050 | 25,070 | -1.8% | 111,600 | 1兆1669億 | +0.65% | 21.22 | 2.95 |
| 11/27 | 25,090 | 25,750 | 24,770 | 25,530 | +3.28% | 122,900 | 1兆1884億 | +2.62% | 21.61 | 3 |
| 11/26 | 24,350 | 24,760 | 24,200 | 24,720 | +2.45% | 73,600 | 1兆1507億 | -0.55% | 20.92 | 2.9 |
| 11/25 | 24,450 | 24,580 | 23,970 | 24,130 | -0.58% | 85,600 | 1兆1232億 | -2.78% | 20.42 | 2.83 |
| 11/24 | 24,550 | 24,550 | 24,210 | 24,270 | +1.25% | 71,200 | 1兆1297億 | -2.32% | 20.54 | 2.85 |
| 11/20 | 24,100 | 24,360 | 23,870 | 23,970 | 0% | 65,000 | 1兆1157億 | -3.63% | 20.29 | 2.82 |
| 11/19 | 24,270 | 24,270 | 23,610 | 23,970 | -0.54% | 129,500 | 1兆1157億 | -3.96% | 20.29 | 2.82 |
| 11/18 | 25,230 | 25,230 | 24,030 | 24,100 | -4.17% | 117,000 | 1兆1218億 | -3.61% | 20.4 | 2.83 |
| 11/17 | 25,930 | 25,930 | 24,750 | 25,150 | -2.59% | 94,500 | 1兆1707億 | +0.45% | 21.28 | 2.95 |
| 11/16 | 25,990 | 25,990 | 25,550 | 25,820 | +0.58% | 82,700 | 1兆2019億 | +3.17% | 21.85 | 3.03 |
| 11/13 | 25,610 | 25,850 | 25,340 | 25,670 | -0.58% | 102,000 | 1兆1949億 | +2.73% | 21.72 | 3.02 |
| 11/12 | 26,140 | 26,290 | 25,340 | 25,820 | -0.77% | 140,100 | 1兆2019億 | +3.43% | 21.85 | 3.03 |
| 11/11 | 26,060 | 26,520 | 25,780 | 26,020 | +2.32% | 124,000 | 1兆2112億 | +4.36% | 22.02 | 3.06 |
| 11/10 | 25,950 | 25,950 | 25,300 | 25,430 | -1.62% | 90,200 | 1兆1837億 | +2.19% | 21.52 | 2.99 |
| 11/09 | 25,850 | 25,940 | 25,590 | 25,850 | +1.97% | 93,300 | 1兆2033億 | +3.95% | 21.88 | 3.04 |
| 11/06 | 25,000 | 25,420 | 24,860 | 25,350 | -0.31% | 86,700 | 1兆1800億 | +2.11% | 21.45 | 2.98 |
| 11/05 | 25,100 | 25,460 | 24,810 | 25,430 | +2.29% | 91,500 | 1兆1837億 | +2.49% | 21.52 | 2.99 |
| 11/04 | 25,060 | 25,140 | 24,710 | 24,860 | -0.12% | 94,900 | 1兆1572億 | +0.16% | 21.04 | 2.92 |
