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 | 1,184 | 1,203 | 1,174 | 1,198 | +0.25% | 4,103,000 | 1兆1246億 | +2.48% | 9.81 | 0.63 |
| 03/30 | 1,213 | 1,223 | 1,190 | 1,195 | -2.69% | 3,708,000 | 1兆1217億 | +2.58% | 9.79 | 0.63 |
| 03/29 | 1,263 | 1,265 | 1,215 | 1,228 | -2% | 5,618,400 | 1兆1527億 | +5.86% | 10.06 | 0.65 |
| 03/26 | 1,259 | 1,268 | 1,246 | 1,253 | -0.16% | 4,124,100 | 1兆1762億 | +8.67% | 10.26 | 0.66 |
| 03/25 | 1,227 | 1,259 | 1,219 | 1,255 | +3.89% | 4,073,100 | 1兆1781億 | +9.42% | 10.28 | 0.67 |
| 03/24 | 1,239 | 1,243 | 1,203 | 1,208 | -2.5% | 3,662,200 | 1兆1339億 | +5.96% | 9.9 | 0.64 |
| 03/23 | 1,241 | 1,262 | 1,235 | 1,239 | 0% | 3,884,600 | 1兆1630億 | +9.26% | 10.15 | 0.66 |
| 03/22 | 1,215 | 1,247 | 1,210 | 1,239 | +1.72% | 4,138,500 | 1兆1630億 | +9.84% | 10.15 | 0.66 |
| 03/19 | 1,191 | 1,226 | 1,182 | 1,218 | +1.5% | 7,777,900 | 1兆1433億 | +8.65% | 9.98 | 0.65 |
| 03/18 | 1,188 | 1,201 | 1,185 | 1,200 | +0.59% | 3,194,700 | 1兆1264億 | +7.53% | 9.83 | 0.64 |
| 03/17 | 1,202 | 1,211 | 1,189 | 1,193 | -1.32% | 3,784,600 | 1兆1199億 | +7.38% | 9.77 | 0.63 |
| 03/16 | 1,204 | 1,220 | 1,202 | 1,209 | +0.25% | 3,889,200 | 1兆1349億 | +9.31% | 9.9 | 0.64 |
| 03/15 | 1,188 | 1,209 | 1,185 | 1,206 | +2.29% | 2,683,400 | 1兆1321億 | +9.64% | 9.88 | 0.64 |
| 03/12 | 1,184 | 1,187 | 1,166 | 1,179 | -1.01% | 3,415,700 | 1兆1067億 | +7.87% | 9.66 | 0.62 |
| 03/11 | 1,185 | 1,208 | 1,178 | 1,191 | +0.51% | 3,260,100 | 1兆1180億 | +9.47% | 9.76 | 0.63 |
| 03/10 | 1,167 | 1,196 | 1,161 | 1,185 | -0.5% | 3,593,800 | 1兆1123億 | +9.62% | 9.71 | 0.63 |
| 03/09 | 1,137 | 1,192 | 1,136 | 1,191 | +6.34% | 7,505,600 | 1兆1180億 | +10.79% | 9.76 | 0.63 |
| 03/08 | 1,107 | 1,125 | 1,102 | 1,120 | +2.1% | 2,934,000 | 1兆513億 | +4.87% | 9.17 | 0.59 |
| 03/05 | 1,082 | 1,097 | 1,077 | 1,097 | +1.95% | 2,874,300 | 1兆297億 | +2.91% | 8.99 | 0.58 |
| 03/04 | 1,079 | 1,088 | 1,068 | 1,076 | -0.37% | 2,921,600 | 1兆100億 | +1.03% | 8.81 | 0.57 |
| 03/03 | 1,072 | 1,083 | 1,068 | 1,080 | +1.31% | 2,415,200 | 1兆138億 | +1.22% | 8.85 | 0.57 |
| 03/02 | 1,072 | 1,075 | 1,059 | 1,066 | -0.47% | 2,387,500 | 1兆6億 | -0.09% | 8.73 | 0.56 |
| 03/01 | 1,062 | 1,071 | 1,056 | 1,071 | +0.75% | 2,509,200 | 1兆53億 | +0.47% | 8.77 | 0.57 |
| 02/26 | 1,078 | 1,079 | 1,063 | 1,063 | -1.12% | 3,458,100 | 9978億7320万 | -0.19% | 8.71 | 0.56 |
| 02/25 | 1,077 | 1,084 | 1,075 | 1,075 | -0.19% | 1,850,000 | 1兆91億 | +1.03% | 8.81 | 0.57 |
| 02/24 | 1,084 | 1,085 | 1,069 | 1,077 | +0.37% | 2,230,100 | 1兆110億 | +1.32% | 8.82 | 0.57 |
| 02/22 | 1,076 | 1,085 | 1,073 | 1,073 | +0.47% | 1,384,800 | 1兆72億 | +1.13% | 8.79 | 0.57 |
| 02/19 | 1,092 | 1,096 | 1,068 | 1,068 | -2.47% | 2,734,600 | 1兆25億 | +0.85% | 8.75 | 0.57 |
| 02/18 | 1,085 | 1,099 | 1,081 | 1,095 | +1.86% | 3,087,700 | 1兆279億 | +3.6% | 8.97 | 0.58 |
| 02/17 | 1,080 | 1,085 | 1,073 | 1,075 | +0.28% | 2,275,500 | 1兆91億 | +1.99% | 8.81 | 0.57 |
| 02/16 | 1,075 | 1,083 | 1,068 | 1,072 | -0.37% | 1,975,500 | 1兆63億 | +1.8% | 8.78 | 0.57 |
| 02/15 | 1,087 | 1,090 | 1,068 | 1,076 | -0.37% | 2,433,900 | 1兆100億 | +2.38% | 8.81 | 0.57 |
| 02/12 | 1,087 | 1,091 | 1,074 | 1,080 | -0.64% | 1,939,900 | 1兆138億 | +2.96% | 8.85 | 0.57 |
| 02/10 | 1,068 | 1,088 | 1,068 | 1,087 | +1.3% | 2,113,000 | 1兆204億 | +4.02% | 8.9 | 0.58 |
| 02/09 | 1,070 | 1,079 | 1,068 | 1,073 | +0.28% | 2,059,800 | 1兆72億 | +3.07% | 8.79 | 0.57 |
| 02/08 | 1,065 | 1,081 | 1,062 | 1,070 | +0.75% | 2,664,000 | 1兆44億 | +3.18% | 8.77 | 0.57 |
| 02/05 | 1,043 | 1,067 | 1,042 | 1,062 | +2.61% | 2,874,100 | 9969億3447万 | +2.81% | 8.7 | 0.56 |
| 02/04 | 1,029 | 1,042 | 1,028 | 1,035 | +0.49% | 2,179,400 | 9715億8868万 | +0.49% | 8.48 | 0.55 |
| 02/03 | 1,023 | 1,032 | 1,018 | 1,030 | +0.88% | 1,989,800 | 9668億9501万 | +0.29% | 8.44 | 0.55 |
| 02/02 | 1,024 | 1,031 | 1,019 | 1,021 | -0.97% | 2,734,800 | 9584億4642万 | -0.29% | 8.36 | 0.54 |
| 02/01 | 1,036 | 1,045 | 1,023 | 1,031 | +0.59% | 2,798,700 | 9678億3375万 | +0.98% | 8.45 | 0.55 |
| 01/29 | 1,058 | 1,065 | 1,025 | 1,025 | -4.3% | 4,377,300 | 9622億135万 | +0.69% | 8.4 | 0.54 |
| 01/28 | 1,060 | 1,080 | 1,055 | 1,071 | -0.93% | 3,245,700 | 1兆53億 | +5.52% | 8.77 | 0.57 |
| 01/27 | 1,112 | 1,121 | 1,079 | 1,081 | -2.52% | 3,404,700 | 1兆147億 | +7.03% | 8.86 | 0.57 |
| 01/26 | 1,090 | 1,118 | 1,081 | 1,109 | +2.69% | 3,513,900 | 1兆410億 | +10.35% | 9.08 | 0.59 |
| 01/25 | 1,065 | 1,081 | 1,057 | 1,080 | +2.37% | 2,689,400 | 1兆138億 | +8.11% | 8.85 | 0.57 |
| 01/22 | 1,039 | 1,056 | 1,032 | 1,055 | +1.05% | 2,053,700 | 9903億6334万 | +6.14% | 8.64 | 0.56 |
| 01/21 | 1,047 | 1,057 | 1,043 | 1,044 | +0.38% | 2,084,500 | 9800億3728万 | +5.45% | 8.55 | 0.55 |
| 01/20 | 1,034 | 1,042 | 1,024 | 1,040 | +0.19% | 2,163,900 | 9762億8234万 | +5.48% | 8.52 | 0.55 |
| 01/19 | 1,028 | 1,042 | 1,022 | 1,038 | +0.78% | 1,922,100 | 9744億488万 | +5.7% | 8.5 | 0.55 |
| 01/18 | 1,024 | 1,043 | 1,021 | 1,030 | +0.49% | 1,430,800 | 9668億9501万 | +5.32% | 8.44 | 0.55 |
| 01/15 | 1,028 | 1,031 | 1,020 | 1,025 | -0.1% | 2,472,200 | 9622億135万 | +5.34% | 8.4 | 0.54 |
| 01/14 | 1,017 | 1,028 | 1,013 | 1,026 | +0.79% | 3,105,200 | 9631億4008万 | +5.88% | 8.4 | 0.54 |
| 01/13 | 1,052 | 1,055 | 1,013 | 1,018 | -3.69% | 3,897,800 | 9556億3022万 | +5.49% | 8.34 | 0.54 |
| 01/12 | 1,016 | 1,059 | 1,010 | 1,057 | +3.63% | 4,035,800 | 9922億4081万 | +9.76% | 8.66 | 0.56 |
| 01/08 | 1,006 | 1,020 | 999 | 1,020 | +0.89% | 2,731,000 | 9575億768万 | +6.36% | 8.36 | 0.54 |
| 01/07 | 1,010 | 1,019 | 1,005 | 1,011 | +1.61% | 2,822,400 | 9490億5909万 | +5.64% | 8.28 | 0.54 |
| 01/06 | 969 | 996 | 966 | 995 | +2.05% | 2,710,300 | 9340億3936万 | +4.3% | 8.15 | 0.53 |
| 01/05 | 978 | 984 | 972 | 975 | -0.81% | 2,053,300 | 9152億6470万 | +2.31% | 7.99 | 0.52 |
| 01/04 | 982 | 983 | 969 | 983 | +0.92% | 2,038,300 | 9227億7456万 | +3.15% | 8.05 | 0.52 |
| 2020 |
| 12/30 | 972 | 979 | 961 | 974 | +0.21% | 2,269,300 | 9143億2596万 | +2.2% | 7.98 | 0.52 |
| 12/29 | 968 | 973 | 962 | 972 | +0.93% | 2,408,400 | 9124億4850万 | +1.99% | 7.96 | 0.52 |
| 12/28 | 961 | 967 | 958 | 963 | +0.31% | 2,431,200 | 9039億9990万 | +0.94% | 7.89 | 0.51 |
| 12/25 | 954 | 961 | 954 | 960 | +0.73% | 2,168,900 | 9011億8370万 | +0.52% | 7.86 | 0.51 |
| 12/24 | 950 | 959 | 949 | 953 | +0.95% | 1,981,800 | 8946億1257万 | -0.42% | 7.81 | 0.51 |
| 12/23 | 945 | 945 | 938 | 944 | +0.32% | 1,751,800 | 8861億6397万 | -1.56% | 7.73 | 0.5 |
| 12/22 | 949 | 950 | 940 | 941 | -1.67% | 2,399,200 | 8833億4777万 | -2.08% | 7.71 | 0.5 |
| 12/21 | 968 | 972 | 953 | 957 | -1.03% | 2,229,900 | 8983億6750万 | -0.62% | 7.84 | 0.51 |
| 12/18 | 960 | 967 | 957 | 967 | +1.36% | 3,725,600 | 9077億5483万 | +0.21% | 7.92 | 0.51 |
| 12/17 | 945 | 955 | 940 | 954 | +0.53% | 2,506,500 | 8955億5130万 | -1.24% | 7.81 | 0.51 |
| 12/16 | 951 | 955 | 948 | 949 | +0.53% | 2,140,600 | 8908億5764万 | -2.06% | 7.77 | 0.5 |
| 12/15 | 943 | 949 | 942 | 944 | -0.21% | 1,986,500 | 8861億6397万 | -2.78% | 7.73 | 0.5 |
| 12/14 | 949 | 961 | 946 | 946 | +0.42% | 2,760,700 | 8880億4144万 | -2.77% | 7.75 | 0.5 |
| 12/11 | 930 | 942 | 928 | 942 | +0.86% | 2,984,900 | 8842億8651万 | -3.29% | 7.72 | 0.5 |
| 12/10 | 925 | 939 | 925 | 934 | +1.08% | 3,005,400 | 8767億7664万 | -4.21% | 7.65 | 0.49 |
| 12/09 | 917 | 926 | 913 | 924 | +0.76% | 3,732,600 | 8673億8931万 | -5.33% | 7.57 | 0.49 |
| 12/08 | 924 | 926 | 912 | 917 | -0.86% | 5,113,200 | 8608億1818万 | -6.24% | 7.51 | 0.49 |
| 12/07 | 949 | 949 | 925 | 925 | -4.15% | 9,336,700 | 8683億2805万 | -5.52% | 7.58 | 0.49 |
| 12/04 | 962 | 969 | 960 | 965 | +0.21% | 1,945,300 | 9058億7737万 | -1.63% | 7.9 | 0.51 |
| 12/03 | 960 | 970 | 957 | 963 | +0.84% | 2,597,300 | 9039億9990万 | -1.93% | 7.89 | 0.51 |
| 12/02 | 959 | 962 | 949 | 955 | -0.1% | 4,399,200 | 8964億9004万 | -2.95% | 7.82 | 0.51 |
| 12/01 | 962 | 968 | 950 | 956 | +0.1% | 3,387,800 | 8974億2877万 | -2.94% | 7.83 | 0.51 |
| 11/30 | 974 | 978 | 953 | 955 | -2.45% | 7,146,300 | 8964億9004万 | -3.24% | 7.82 | 0.51 |
| 11/27 | 983 | 987 | 974 | 979 | 0% | 3,192,800 | 9190億1963万 | -1.01% | 8.02 | 0.52 |
| 11/26 | 987 | 989 | 977 | 979 | -0.81% | 2,444,200 | 9190億1963万 | -1.21% | 8.02 | 0.52 |
| 11/25 | 1,005 | 1,007 | 986 | 987 | -0.6% | 3,985,300 | 9265億2949万 | -0.5% | 8.09 | 0.52 |
| 11/24 | 1,007 | 1,007 | 992 | 993 | -0.2% | 2,533,800 | 9321億6189万 | 0% | 8.13 | 0.53 |
| 11/20 | 992 | 1,001 | 991 | 995 | 0% | 1,641,100 | 9340億3936万 | +0.2% | 8.15 | 0.53 |
| 11/19 | 982 | 997 | 978 | 995 | -0.2% | 2,394,900 | 9340億3936万 | +0.2% | 8.15 | 0.53 |
| 11/18 | 1,002 | 1,006 | 993 | 997 | -1.19% | 1,817,900 | 9359億1682万 | +0.3% | 8.17 | 0.53 |
| 11/17 | 1,002 | 1,009 | 995 | 1,009 | +1.1% | 2,404,500 | 9471億8162万 | +1.51% | 8.27 | 0.53 |
| 11/16 | 1,000 | 1,007 | 994 | 998 | +0.3% | 2,132,100 | 9368億5556万 | +0.3% | 8.18 | 0.53 |
| 11/13 | 996 | 998 | 983 | 995 | -0.6% | 2,158,200 | 9340億3936万 | -0.1% | 8.15 | 0.53 |
| 11/12 | 1,017 | 1,020 | 997 | 1,001 | -2.05% | 2,009,900 | 9396億7176万 | +0.4% | 8.2 | 0.53 |
| 11/11 | 1,018 | 1,029 | 1,015 | 1,022 | +1.79% | 3,068,000 | 9593億8515万 | +2.4% | 8.37 | 0.54 |
| 11/10 | 993 | 1,005 | 988 | 1,004 | +2.55% | 3,990,500 | 9424億8796万 | +0.6% | 8.22 | 0.53 |
| 11/09 | 984 | 987 | 976 | 979 | 0% | 2,001,400 | 9190億1963万 | -2% | 8.02 | 0.52 |
| 11/06 | 963 | 983 | 963 | 979 | +1.35% | 2,090,900 | 9190億1963万 | -2.1% | 8.02 | 0.52 |
| 11/05 | 965 | 968 | 954 | 966 | 0% | 2,030,700 | 9068億1610万 | -3.59% | 7.91 | 0.51 |
| 11/04 | 977 | 978 | 960 | 966 | +0.21% | 2,359,400 | 9068億1610万 | -3.78% | 7.91 | 0.51 |
