株価チャート
2020/11/09~2021/04/05
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→2 |
2021 |
04/05 | 1,828 | 1,850 | 1,803 | 1,848 | +1.93% | 1,369,000 | 1兆9億 | +7.29% | 24.23 | 5.39 |
04/02 | 1,830 | 1,835 | 1,805 | 1,813 | -0.68% | 949,600 | 9819億8703万 | +5.75% | 23.77 | 5.28 |
04/01 | 1,850 | 1,858 | 1,818 | 1,825 | +1.53% | 1,683,200 | 9887億5936万 | +6.91% | 23.94 | 5.32 |
04/01 | 株式分割 1→2 |
03/31 | 1,790 | 1,830 | 1,760 | 1,798 | +0.14% | 1,786,000 | 9738億6024万 | +5.74% | 30.8 | 6.35 |
03/30 | 1,890 | 1,890 | 1,795 | 1,795 | -3.88% | 3,119,400 | 9725億578万 | +5.96% | 30.75 | 6.35 |
03/29 | 1,870 | 1,893 | 1,848 | 1,868 | +0.81% | 2,378,000 | 1兆117億 | +10.57% | 32 | 6.6 |
03/26 | 1,823 | 1,868 | 1,810 | 1,853 | +2.92% | 2,908,800 | 1兆36億 | +10.14% | 31.74 | 6.55 |
03/25 | 1,780 | 1,808 | 1,755 | 1,800 | +0.56% | 2,411,200 | 9752億1471万 | +7.4% | 30.84 | 6.36 |
03/24 | 1,783 | 1,840 | 1,768 | 1,790 | +0.14% | 3,178,400 | 9697億9685万 | +6.93% | 30.67 | 6.33 |
03/23 | 1,755 | 1,823 | 1,750 | 1,788 | +2.58% | 3,285,200 | 9684億4238万 | +6.97% | 30.62 | 6.32 |
03/22 | 1,730 | 1,760 | 1,700 | 1,743 | +1.16% | 2,832,400 | 9440億6202万 | +4.47% | 29.85 | 6.16 |
03/19 | 1,655 | 1,723 | 1,645 | 1,723 | +3.61% | 3,350,800 | 9332億2630万 | +3.33% | 29.51 | 6.09 |
03/18 | 1,680 | 1,693 | 1,660 | 1,663 | -0.6% | 2,430,800 | 9007億1914万 | -0.45% | 28.48 | 5.88 |
03/17 | 1,635 | 1,688 | 1,633 | 1,673 | +1.36% | 2,540,800 | 9061億3700万 | -0.09% | 28.65 | 5.91 |
03/16 | 1,643 | 1,668 | 1,640 | 1,650 | -0.45% | 3,424,800 | 8939億4682万 | -1.55% | 28.27 | 5.83 |
03/15 | 1,688 | 1,688 | 1,643 | 1,658 | -1.92% | 2,331,600 | 8980億1021万 | -1.1% | 28.4 | 5.86 |
03/12 | 1,708 | 1,710 | 1,680 | 1,690 | +0.15% | 2,881,600 | 9156億1825万 | +0.84% | 28.95 | 5.97 |
03/11 | 1,660 | 1,698 | 1,645 | 1,688 | +4.49% | 4,321,600 | 9142億6379万 | +0.69% | 28.91 | 5.97 |
03/10 | 1,625 | 1,638 | 1,608 | 1,615 | -1.67% | 3,355,600 | 8749億8431万 | -3.52% | 27.67 | 5.71 |
03/09 | 1,590 | 1,643 | 1,580 | 1,643 | +2.98% | 2,874,400 | 8898億8342万 | -2.06% | 28.14 | 5.81 |
03/08 | 1,648 | 1,650 | 1,588 | 1,595 | -2.15% | 3,672,000 | 8641億4859万 | -4.89% | 27.33 | 5.64 |
03/05 | 1,603 | 1,630 | 1,590 | 1,630 | +1.24% | 1,991,600 | 8831億1110万 | -3.09% | 27.93 | 5.76 |
03/04 | 1,603 | 1,625 | 1,593 | 1,610 | -1.53% | 1,852,800 | 8722億7538万 | -4.68% | 27.58 | 5.69 |
03/03 | 1,635 | 1,640 | 1,615 | 1,635 | -1.36% | 2,456,400 | 8858億2003万 | -3.54% | 28.01 | 5.78 |
03/02 | 1,685 | 1,688 | 1,635 | 1,658 | -0.3% | 1,621,200 | 8980億1021万 | -2.61% | 28.4 | 5.86 |
03/01 | 1,670 | 1,675 | 1,640 | 1,663 | +2.62% | 1,802,800 | 9007億1914万 | -2.61% | 28.48 | 5.88 |
02/26 | 1,615 | 1,630 | 1,608 | 1,620 | -1.82% | 3,286,400 | 8776億9324万 | -5.21% | 27.76 | 5.73 |
02/25 | 1,665 | 1,690 | 1,648 | 1,650 | +0.15% | 1,684,000 | 8939億4682万 | -3.68% | 28.27 | 5.83 |
02/24 | 1,658 | 1,665 | 1,633 | 1,648 | -1.64% | 3,616,400 | 8925億9235万 | -4.1% | 28.23 | 5.82 |
02/22 | 1,703 | 1,718 | 1,665 | 1,675 | -1.47% | 1,787,600 | 9074億9146万 | -2.79% | 28.7 | 5.92 |
02/19 | 1,668 | 1,710 | 1,663 | 1,700 | +0.74% | 1,598,400 | 9210億3611万 | -1.51% | 29.13 | 6.01 |
02/18 | 1,725 | 1,725 | 1,655 | 1,688 | -3.43% | 4,081,200 | 9142億6379万 | -2.34% | 28.91 | 5.97 |
02/17 | 1,713 | 1,750 | 1,708 | 1,748 | +1.3% | 2,188,000 | 9467億7095万 | +1.01% | 29.94 | 6.18 |
02/16 | 1,710 | 1,740 | 1,700 | 1,725 | +0.73% | 1,446,400 | 9345億8076万 | -0.12% | 29.55 | 6.1 |
02/15 | 1,745 | 1,745 | 1,705 | 1,713 | -0.44% | 1,809,200 | 9278億844万 | -0.72% | 29.34 | 6.05 |
02/12 | 1,763 | 1,763 | 1,703 | 1,720 | -4.31% | 2,947,600 | 9318億7183万 | -0.17% | 29.47 | 6.08 |
02/10 | 1,785 | 1,818 | 1,775 | 1,798 | +1.7% | 2,200,400 | 9738億6024万 | +4.38% | 30.8 | 6.35 |
02/09 | 1,745 | 1,770 | 1,713 | 1,768 | +3.36% | 2,154,400 | 9576億667万 | +2.88% | 30.28 | 6.25 |
02/08 | 1,658 | 1,715 | 1,633 | 1,710 | +3.32% | 2,496,000 | 9264億5397万 | -0.23% | 29.3 | 6.04 |
02/05 | 1,673 | 1,683 | 1,645 | 1,655 | -0.9% | 1,854,400 | 8966億5575万 | -3.33% | 28.35 | 5.85 |
02/04 | 1,663 | 1,673 | 1,643 | 1,670 | -0.3% | 1,400,400 | 9047億8253万 | -2.45% | 28.61 | 5.9 |
02/03 | 1,675 | 1,683 | 1,658 | 1,675 | +1.52% | 1,565,600 | 9074億9146万 | -2.16% | 28.7 | 5.92 |
02/02 | 1,688 | 1,693 | 1,643 | 1,650 | -1.35% | 2,192,800 | 8939億4682万 | -3.57% | 28.27 | 5.83 |
02/01 | 1,628 | 1,683 | 1,625 | 1,673 | +1.52% | 2,322,800 | 9061億3700万 | -2.25% | 28.65 | 5.91 |
01/29 | 1,725 | 1,733 | 1,638 | 1,648 | -3.8% | 4,510,000 | 8925億9235万 | -3.71% | 28.23 | 5.82 |
01/28 | 1,763 | 1,788 | 1,708 | 1,713 | -6.04% | 6,491,200 | 9278億844万 | +0.15% | 29.34 | 6.05 |
01/27 | 1,783 | 1,828 | 1,768 | 1,823 | +3.85% | 2,549,200 | 9874億489万 | +6.7% | 31.22 | 6.44 |
01/26 | 1,808 | 1,810 | 1,755 | 1,755 | -2.5% | 1,954,000 | 9508億3434万 | +2.99% | 30.07 | 6.2 |
01/25 | 1,793 | 1,818 | 1,778 | 1,800 | +0.84% | 2,117,200 | 9752億1471万 | +5.7% | 30.84 | 6.36 |
01/22 | 1,753 | 1,785 | 1,700 | 1,785 | +3.93% | 4,865,600 | 9670億8792万 | +5.19% | 30.58 | 6.31 |
01/21 | 1,718 | 1,728 | 1,668 | 1,718 | -0.87% | 2,555,600 | 9305億1737万 | +1.57% | 29.43 | 6.07 |
01/20 | 1,773 | 1,785 | 1,723 | 1,733 | -2.12% | 2,348,800 | 9386億4416万 | +2.58% | 29.68 | 6.12 |
01/19 | 1,785 | 1,798 | 1,735 | 1,770 | -0.28% | 1,778,000 | 9589億6113万 | +4.98% | 30.33 | 6.26 |
01/18 | 1,730 | 1,775 | 1,723 | 1,775 | +1.87% | 1,517,200 | 9616億7006万 | +5.78% | 30.41 | 6.27 |
01/15 | 1,755 | 1,760 | 1,703 | 1,743 | -0.71% | 2,061,600 | 9440億6202万 | +4.47% | 29.85 | 6.16 |
01/14 | 1,713 | 1,773 | 1,713 | 1,755 | +1.3% | 2,356,400 | 9508億3434万 | +5.72% | 30.07 | 6.2 |
01/13 | 1,713 | 1,733 | 1,693 | 1,733 | +2.97% | 2,345,200 | 9386億4416万 | +5.06% | 29.68 | 6.12 |
01/12 | 1,633 | 1,683 | 1,618 | 1,683 | +0.45% | 2,621,600 | 9115億5486万 | +2.72% | 28.83 | 5.95 |
01/08 | 1,655 | 1,675 | 1,643 | 1,675 | +1.52% | 3,128,000 | 9074億9146万 | +2.89% | 28.7 | 5.92 |
01/07 | 1,670 | 1,693 | 1,640 | 1,650 | -2.65% | 3,404,400 | 8939億4682万 | +1.98% | 28.27 | 5.83 |
01/06 | 1,710 | 1,730 | 1,690 | 1,695 | -0.29% | 1,823,200 | 9183億2718万 | +5.34% | 29.04 | 5.99 |
01/05 | 1,655 | 1,708 | 1,640 | 1,700 | +2.72% | 1,880,000 | 9210億3611万 | +6.25% | 29.13 | 6.01 |
01/04 | 1,650 | 1,663 | 1,635 | 1,655 | -1.19% | 1,523,600 | 8966億5575万 | +4.09% | 28.35 | 5.85 |
2020 |
12/30 | 1,648 | 1,680 | 1,643 | 1,675 | +0.9% | 1,399,600 | 9074億9146万 | +5.95% | 28.7 | 5.92 |
12/29 | 1,648 | 1,673 | 1,638 | 1,660 | -0.3% | 1,126,400 | 8993億6468万 | +5.8% | 28.44 | 5.87 |
12/28 | 1,663 | 1,693 | 1,653 | 1,665 | +1.06% | 1,727,600 | 9020億7361万 | +6.94% | 28.53 | 5.89 |
12/25 | 1,660 | 1,660 | 1,633 | 1,648 | -0.75% | 1,049,600 | 8925億9235万 | +6.7% | 28.23 | 5.82 |
12/24 | 1,638 | 1,660 | 1,633 | 1,660 | +0.45% | 1,502,800 | 8993億6468万 | +8.36% | 28.44 | 5.87 |
12/23 | 1,658 | 1,668 | 1,630 | 1,653 | +0.92% | 2,636,000 | 8953億128万 | +8.93% | 28.31 | 5.84 |
12/22 | 1,658 | 1,675 | 1,628 | 1,638 | -1.8% | 2,025,200 | 8871億7449万 | +9.09% | 28.05 | 5.79 |
12/21 | 1,703 | 1,703 | 1,653 | 1,668 | -2.91% | 2,412,000 | 9034億2807万 | +12.14% | 28.57 | 5.89 |
12/18 | 1,755 | 1,760 | 1,693 | 1,718 | +0.29% | 5,068,400 | 9305億1737万 | +16.6% | 29.43 | 6.07 |
12/17 | 1,670 | 1,718 | 1,660 | 1,713 | +3.32% | 2,643,600 | 9278億844万 | +17.62% | 29.34 | 6.05 |
12/16 | 1,650 | 1,678 | 1,625 | 1,658 | +0.61% | 2,946,000 | 8980億1021万 | +15.34% | 28.4 | 5.86 |
12/15 | 1,675 | 1,698 | 1,643 | 1,648 | -0.45% | 3,376,800 | 8925億9235万 | +15.78% | 28.23 | 5.82 |
12/14 | 1,660 | 1,665 | 1,630 | 1,655 | -0.3% | 2,874,000 | 8966億5575万 | +16.8% | 28.35 | 5.85 |
12/11 | 1,593 | 1,663 | 1,593 | 1,660 | +4.9% | 3,998,000 | 8993億6468万 | +17.9% | 28.44 | 5.87 |
12/10 | 1,520 | 1,583 | 1,513 | 1,583 | +3.94% | 3,885,200 | 8573億7626万 | +13.04% | 27.11 | 5.59 |
12/09 | 1,518 | 1,535 | 1,505 | 1,523 | 0% | 3,262,400 | 8248億6911万 | +9.38% | 26.08 | 5.38 |
12/08 | 1,510 | 1,523 | 1,483 | 1,523 | +2.53% | 2,981,200 | 8248億6911万 | +9.77% | 26.08 | 5.38 |
12/07 | 1,483 | 1,495 | 1,465 | 1,485 | +1.54% | 3,478,800 | 8045億5213万 | +7.3% | 25.44 | 5.25 |
12/04 | 1,423 | 1,470 | 1,418 | 1,463 | +2.09% | 2,798,800 | 7923億6195万 | +5.52% | 25.06 | 5.17 |
12/03 | 1,485 | 1,503 | 1,420 | 1,433 | -0.17% | 3,361,600 | 7761億837万 | +3.21% | 24.54 | 5.06 |
12/02 | 1,408 | 1,448 | 1,383 | 1,435 | +0.88% | 4,380,000 | 7774億6284万 | +3.24% | 24.59 | 5.07 |
12/01 | 1,520 | 1,530 | 1,410 | 1,423 | -3.23% | 6,955,600 | 7706億9051万 | +2.26% | 24.37 | 5.03 |
11/30 | 1,488 | 1,533 | 1,455 | 1,470 | +1.2% | 29,733,200 | 7964億2534万 | +5.38% | 25.19 | 5.2 |
11/27 | 1,433 | 1,470 | 1,423 | 1,453 | +1.4% | 4,600,000 | 7869億4409万 | +4.05% | 24.89 | 5.13 |
11/26 | 1,383 | 1,435 | 1,368 | 1,433 | +5.52% | 4,003,600 | 7761億837万 | +2.47% | 24.54 | 5.06 |
11/25 | 1,368 | 1,395 | 1,328 | 1,358 | -1.09% | 4,938,000 | 7354億7442万 | -3.24% | 23.26 | 4.8 |
11/24 | 1,368 | 1,385 | 1,358 | 1,373 | +2.23% | 4,370,800 | 7436億121万 | -2.73% | 23.51 | 4.85 |
11/20 | 1,350 | 1,358 | 1,308 | 1,343 | +0.56% | 3,172,000 | 7273億4764万 | -5.32% | 23 | 4.75 |
11/19 | 1,278 | 1,340 | 1,265 | 1,335 | +3.49% | 4,737,600 | 7232億8424万 | -6.32% | 22.87 | 4.72 |
11/18 | 1,275 | 1,303 | 1,250 | 1,290 | +3.2% | 4,090,400 | 6989億387万 | -10.1% | 22.1 | 4.56 |
11/17 | 1,253 | 1,275 | 1,229 | 1,250 | -2.91% | 4,132,400 | 6772億3244万 | -13.43% | 21.42 | 4.42 |
11/16 | 1,320 | 1,323 | 1,278 | 1,288 | -2.09% | 2,935,600 | 6975億4941万 | -11.57% | 22.06 | 4.55 |
11/13 | 1,315 | 1,325 | 1,285 | 1,315 | +1.54% | 3,476,000 | 7124億4852万 | -10.24% | 22.53 | 4.65 |
11/12 | 1,280 | 1,315 | 1,268 | 1,295 | +4.65% | 4,410,800 | 7016億1280万 | -12.08% | 22.19 | 4.58 |
11/11 | 1,173 | 1,260 | 1,166 | 1,238 | -6.07% | 11,668,400 | 6704億6011万 | -16.44% | 21.2 | 4.37 |
11/10 | 1,340 | 1,380 | 1,308 | 1,318 | -11.58% | 7,159,600 | 7138億299万 | -11.52% | 22.57 | 4.66 |
11/09 | 1,440 | 1,513 | 1,440 | 1,490 | +4.38% | 3,214,400 | 8072億6106万 | -0.33% | 25.53 | 5.27 |