株価チャート
2020/11/20~2021/04/16
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 |
04/16 | 3,595 | 3,645 | 3,570 | 3,580 | -0.28% | 1,124,800 | 9697億9685万 | -0.33% | 23.48 | 5.22 |
04/15 | 3,675 | 3,685 | 3,590 | 3,590 | -3.49% | 1,138,600 | 9725億578万 | +0.17% | 23.55 | 5.23 |
04/14 | 3,720 | 3,755 | 3,695 | 3,720 | +0.54% | 1,036,700 | 1兆77億 | +4.06% | 24.4 | 5.42 |
04/13 | 3,700 | 3,740 | 3,685 | 3,700 | -0.27% | 518,000 | 1兆23億 | +4.08% | 24.27 | 5.39 |
04/12 | 3,765 | 3,775 | 3,695 | 3,710 | -1.72% | 917,300 | 1兆50億 | +4.83% | 24.33 | 5.41 |
04/09 | 3,780 | 3,800 | 3,750 | 3,775 | +0.4% | 704,200 | 1兆226億 | +7.31% | 24.76 | 5.5 |
04/08 | 3,695 | 3,765 | 3,635 | 3,760 | +0.53% | 1,059,400 | 1兆185億 | +7.52% | 24.66 | 5.48 |
04/07 | 3,675 | 3,750 | 3,655 | 3,740 | +2.47% | 1,065,000 | 1兆131億 | +7.59% | 24.53 | 5.45 |
04/06 | 3,710 | 3,725 | 3,635 | 3,650 | -1.22% | 678,300 | 9887億5936万 | +5.58% | 23.94 | 5.32 |
04/05 | 3,655 | 3,700 | 3,605 | 3,695 | +1.93% | 684,500 | 1兆9億 | +7.29% | 24.23 | 5.39 |
04/02 | 3,660 | 3,670 | 3,610 | 3,625 | -0.68% | 474,800 | 9819億8703万 | +5.72% | 23.77 | 5.28 |
04/01 | 3,700 | 3,715 | 3,635 | 3,650 | +1.53% | 841,600 | 9887億5936万 | +6.94% | 23.94 | 5.32 |
04/01 | 株式分割 1→2 |
03/31 | 3,580 | 3,660 | 3,520 | 3,595 | +0.14% | 893,000 | 9738億6024万 | +5.77% | 30.8 | 6.35 |
03/30 | 3,780 | 3,780 | 3,590 | 3,590 | -3.88% | 1,559,700 | 9725億578万 | +5.99% | 30.75 | 6.35 |
03/29 | 3,740 | 3,785 | 3,695 | 3,735 | +0.81% | 1,189,000 | 1兆117億 | +10.57% | 32 | 6.6 |
03/26 | 3,645 | 3,735 | 3,620 | 3,705 | +2.92% | 1,454,400 | 1兆36億 | +10.14% | 31.74 | 6.55 |
03/25 | 3,560 | 3,615 | 3,510 | 3,600 | +0.56% | 1,205,600 | 9752億1471万 | +7.43% | 30.84 | 6.36 |
03/24 | 3,565 | 3,680 | 3,535 | 3,580 | +0.14% | 1,589,200 | 9697億9685万 | +6.96% | 30.67 | 6.33 |
03/23 | 3,510 | 3,645 | 3,500 | 3,575 | +2.58% | 1,642,600 | 9684億4238万 | +6.97% | 30.62 | 6.32 |
03/22 | 3,460 | 3,520 | 3,400 | 3,485 | +1.16% | 1,416,200 | 9440億6202万 | +4.47% | 29.85 | 6.16 |
03/19 | 3,310 | 3,445 | 3,290 | 3,445 | +3.61% | 1,675,400 | 9332億2630万 | +3.33% | 29.51 | 6.09 |
03/18 | 3,360 | 3,385 | 3,320 | 3,325 | -0.6% | 1,215,400 | 9007億1914万 | -0.45% | 28.48 | 5.88 |
03/17 | 3,270 | 3,375 | 3,265 | 3,345 | +1.36% | 1,270,400 | 9061億3700万 | -0.09% | 28.65 | 5.91 |
03/16 | 3,285 | 3,335 | 3,280 | 3,300 | -0.45% | 1,712,400 | 8939億4682万 | -1.52% | 28.27 | 5.83 |
03/15 | 3,375 | 3,375 | 3,285 | 3,315 | -1.92% | 1,165,800 | 8980億1021万 | -1.1% | 28.4 | 5.86 |
03/12 | 3,415 | 3,420 | 3,360 | 3,380 | +0.15% | 1,440,800 | 9156億1825万 | +0.81% | 28.95 | 5.97 |
03/11 | 3,320 | 3,395 | 3,290 | 3,375 | +4.49% | 2,160,800 | 9142億6379万 | +0.69% | 28.91 | 5.97 |
03/10 | 3,250 | 3,275 | 3,215 | 3,230 | -1.67% | 1,677,800 | 8749億8431万 | -3.55% | 27.67 | 5.71 |
03/09 | 3,180 | 3,285 | 3,160 | 3,285 | +2.98% | 1,437,200 | 8898億8342万 | -2.03% | 28.14 | 5.81 |
03/08 | 3,295 | 3,300 | 3,175 | 3,190 | -2.15% | 1,836,000 | 8641億4859万 | -4.89% | 27.33 | 5.64 |
03/05 | 3,205 | 3,260 | 3,180 | 3,260 | +1.24% | 995,800 | 8831億1110万 | -3.06% | 27.93 | 5.76 |
03/04 | 3,205 | 3,250 | 3,185 | 3,220 | -1.53% | 926,400 | 8722億7538万 | -4.68% | 27.58 | 5.69 |
03/03 | 3,270 | 3,280 | 3,230 | 3,270 | -1.36% | 1,228,200 | 8858億2003万 | -3.54% | 28.01 | 5.78 |
03/02 | 3,370 | 3,375 | 3,270 | 3,315 | -0.3% | 810,600 | 8980億1021万 | -2.59% | 28.4 | 5.86 |
03/01 | 3,340 | 3,350 | 3,280 | 3,325 | +2.62% | 901,400 | 9007億1914万 | -2.58% | 28.48 | 5.88 |
02/26 | 3,230 | 3,260 | 3,215 | 3,240 | -1.82% | 1,643,200 | 8776億9324万 | -5.21% | 27.76 | 5.73 |
02/25 | 3,330 | 3,380 | 3,295 | 3,300 | +0.15% | 842,000 | 8939億4682万 | -3.71% | 28.27 | 5.83 |
02/24 | 3,315 | 3,330 | 3,265 | 3,295 | -1.64% | 1,808,200 | 8925億9235万 | -4.1% | 28.23 | 5.82 |
02/22 | 3,405 | 3,435 | 3,330 | 3,350 | -1.47% | 893,800 | 9074億9146万 | -2.81% | 28.7 | 5.92 |
02/19 | 3,335 | 3,420 | 3,325 | 3,400 | +0.74% | 799,200 | 9210億3611万 | -1.51% | 29.13 | 6.01 |
02/18 | 3,450 | 3,450 | 3,310 | 3,375 | -3.43% | 2,040,600 | 9142億6379万 | -2.34% | 28.91 | 5.97 |
02/17 | 3,425 | 3,500 | 3,415 | 3,495 | +1.3% | 1,094,000 | 9467億7095万 | +1.01% | 29.94 | 6.18 |
02/16 | 3,420 | 3,480 | 3,400 | 3,450 | +0.73% | 723,200 | 9345億8076万 | -0.14% | 29.55 | 6.1 |
02/15 | 3,490 | 3,490 | 3,410 | 3,425 | -0.44% | 904,600 | 9278億844万 | -0.75% | 29.34 | 6.05 |
02/12 | 3,525 | 3,525 | 3,405 | 3,440 | -4.31% | 1,473,800 | 9318億7183万 | -0.17% | 29.47 | 6.08 |
02/10 | 3,570 | 3,635 | 3,550 | 3,595 | +1.7% | 1,100,200 | 9738億6024万 | +4.38% | 30.8 | 6.35 |
02/09 | 3,490 | 3,540 | 3,425 | 3,535 | +3.36% | 1,077,200 | 9576億667万 | +2.88% | 30.28 | 6.25 |
02/08 | 3,315 | 3,430 | 3,265 | 3,420 | +3.32% | 1,248,000 | 9264億5397万 | -0.2% | 29.3 | 6.04 |
02/05 | 3,345 | 3,365 | 3,290 | 3,310 | -0.9% | 927,200 | 8966億5575万 | -3.33% | 28.35 | 5.85 |
02/04 | 3,325 | 3,345 | 3,285 | 3,340 | -0.3% | 700,200 | 9047億8253万 | -2.48% | 28.61 | 5.9 |
02/03 | 3,350 | 3,365 | 3,315 | 3,350 | +1.52% | 782,800 | 9074億9146万 | -2.16% | 28.7 | 5.92 |
02/02 | 3,375 | 3,385 | 3,285 | 3,300 | -1.35% | 1,096,400 | 8939億4682万 | -3.57% | 28.27 | 5.83 |
02/01 | 3,255 | 3,365 | 3,250 | 3,345 | +1.52% | 1,161,400 | 9061億3700万 | -2.28% | 28.65 | 5.91 |
01/29 | 3,450 | 3,465 | 3,275 | 3,295 | -3.8% | 2,255,000 | 8925億9235万 | -3.68% | 28.23 | 5.82 |
01/28 | 3,525 | 3,575 | 3,415 | 3,425 | -6.04% | 3,245,600 | 9278億844万 | +0.15% | 29.34 | 6.05 |
01/27 | 3,565 | 3,655 | 3,535 | 3,645 | +3.85% | 1,274,600 | 9874億489万 | +6.67% | 31.22 | 6.44 |
01/26 | 3,615 | 3,620 | 3,510 | 3,510 | -2.5% | 977,000 | 9508億3434万 | +2.99% | 30.07 | 6.2 |
01/25 | 3,585 | 3,635 | 3,555 | 3,600 | +0.84% | 1,058,600 | 9752億1471万 | +5.73% | 30.84 | 6.36 |
01/22 | 3,505 | 3,570 | 3,400 | 3,570 | +3.93% | 2,432,800 | 9670億8792万 | +5.19% | 30.58 | 6.31 |
01/21 | 3,435 | 3,455 | 3,335 | 3,435 | -0.87% | 1,277,800 | 9305億1737万 | +1.54% | 29.43 | 6.07 |
01/20 | 3,545 | 3,570 | 3,445 | 3,465 | -2.12% | 1,174,400 | 9386億4416万 | +2.58% | 29.68 | 6.12 |
01/19 | 3,570 | 3,595 | 3,470 | 3,540 | -0.28% | 889,000 | 9589億6113万 | +4.98% | 30.33 | 6.26 |
01/18 | 3,460 | 3,550 | 3,445 | 3,550 | +1.87% | 758,600 | 9616億7006万 | +5.75% | 30.41 | 6.27 |
01/15 | 3,510 | 3,520 | 3,405 | 3,485 | -0.71% | 1,030,800 | 9440億6202万 | +4.44% | 29.85 | 6.16 |
01/14 | 3,425 | 3,545 | 3,425 | 3,510 | +1.3% | 1,178,200 | 9508億3434万 | +5.75% | 30.07 | 6.2 |
01/13 | 3,425 | 3,465 | 3,385 | 3,465 | +2.97% | 1,172,600 | 9386億4416万 | +5.1% | 29.68 | 6.12 |
01/12 | 3,265 | 3,365 | 3,235 | 3,365 | +0.45% | 1,310,800 | 9115億5486万 | +2.72% | 28.83 | 5.95 |
01/08 | 3,310 | 3,350 | 3,285 | 3,350 | +1.52% | 1,564,000 | 9074億9146万 | +2.89% | 28.7 | 5.92 |
01/07 | 3,340 | 3,385 | 3,280 | 3,300 | -2.65% | 1,702,200 | 8939億4682万 | +1.95% | 28.27 | 5.83 |
01/06 | 3,420 | 3,460 | 3,380 | 3,390 | -0.29% | 911,600 | 9183億2718万 | +5.34% | 29.04 | 5.99 |
01/05 | 3,310 | 3,415 | 3,280 | 3,400 | +2.72% | 940,000 | 9210億3611万 | +6.25% | 29.13 | 6.01 |
01/04 | 3,300 | 3,325 | 3,270 | 3,310 | -1.19% | 761,800 | 8966億5575万 | +4.06% | 28.35 | 5.85 |
2020 |
12/30 | 3,295 | 3,360 | 3,285 | 3,350 | +0.9% | 699,800 | 9074億9146万 | +5.91% | 28.7 | 5.92 |
12/29 | 3,295 | 3,345 | 3,275 | 3,320 | -0.3% | 563,200 | 8993億6468万 | +5.83% | 28.44 | 5.87 |
12/28 | 3,325 | 3,385 | 3,305 | 3,330 | +1.06% | 863,800 | 9020億7361万 | +6.94% | 28.53 | 5.89 |
12/25 | 3,320 | 3,320 | 3,265 | 3,295 | -0.75% | 524,800 | 8925億9235万 | +6.67% | 28.23 | 5.82 |
12/24 | 3,275 | 3,320 | 3,265 | 3,320 | +0.45% | 751,400 | 8993億6468万 | +8.36% | 28.44 | 5.87 |
12/23 | 3,315 | 3,335 | 3,260 | 3,305 | +0.92% | 1,318,000 | 8953億128万 | +8.93% | 28.31 | 5.84 |
12/22 | 3,315 | 3,350 | 3,255 | 3,275 | -1.8% | 1,012,600 | 8871億7449万 | +9.09% | 28.05 | 5.79 |
12/21 | 3,405 | 3,405 | 3,305 | 3,335 | -2.91% | 1,206,000 | 9034億2807万 | +12.14% | 28.57 | 5.89 |
12/18 | 3,510 | 3,520 | 3,385 | 3,435 | +0.29% | 2,534,200 | 9305億1737万 | +16.6% | 29.43 | 6.07 |
12/17 | 3,340 | 3,435 | 3,320 | 3,425 | +3.32% | 1,321,800 | 9278億844万 | +17.62% | 29.34 | 6.05 |
12/16 | 3,300 | 3,355 | 3,250 | 3,315 | +0.61% | 1,473,000 | 8980億1021万 | +15.34% | 28.4 | 5.86 |
12/15 | 3,350 | 3,395 | 3,285 | 3,295 | -0.45% | 1,688,400 | 8925億9235万 | +15.74% | 28.23 | 5.82 |
12/14 | 3,320 | 3,330 | 3,260 | 3,310 | -0.3% | 1,437,000 | 8966億5575万 | +16.8% | 28.35 | 5.85 |
12/11 | 3,185 | 3,325 | 3,185 | 3,320 | +4.9% | 1,999,000 | 8993億6468万 | +17.9% | 28.44 | 5.87 |
12/10 | 3,040 | 3,165 | 3,025 | 3,165 | +3.94% | 1,942,600 | 8573億7626万 | +13.08% | 27.11 | 5.59 |
12/09 | 3,035 | 3,070 | 3,010 | 3,045 | 0% | 1,631,200 | 8248億6911万 | +9.38% | 26.08 | 5.38 |
12/08 | 3,020 | 3,045 | 2,965 | 3,045 | +2.53% | 1,490,600 | 8248億6911万 | +9.73% | 26.08 | 5.38 |
12/07 | 2,965 | 2,990 | 2,930 | 2,970 | +1.54% | 1,739,400 | 8045億5213万 | +7.3% | 25.44 | 5.25 |
12/04 | 2,845 | 2,940 | 2,835 | 2,925 | +2.09% | 1,399,400 | 7923億6195万 | +5.48% | 25.06 | 5.17 |
12/03 | 2,970 | 3,005 | 2,840 | 2,865 | -0.17% | 1,680,800 | 7761億837万 | +3.21% | 24.54 | 5.06 |
12/02 | 2,815 | 2,895 | 2,765 | 2,870 | +0.88% | 2,190,000 | 7774億6284万 | +3.2% | 24.59 | 5.07 |
12/01 | 3,040 | 3,060 | 2,820 | 2,845 | -3.23% | 3,477,800 | 7706億9051万 | +2.26% | 24.37 | 5.03 |
11/30 | 2,975 | 3,065 | 2,910 | 2,940 | +1.2% | 14,866,600 | 7964億2534万 | +5.41% | 25.19 | 5.2 |
11/27 | 2,865 | 2,940 | 2,845 | 2,905 | +1.4% | 2,300,000 | 7869億4409万 | +4.08% | 24.89 | 5.13 |
11/26 | 2,765 | 2,870 | 2,735 | 2,865 | +5.52% | 2,001,800 | 7761億837万 | +2.47% | 24.54 | 5.06 |
11/25 | 2,735 | 2,790 | 2,655 | 2,715 | -1.09% | 2,469,000 | 7354億7442万 | -3.24% | 23.26 | 4.8 |
11/24 | 2,735 | 2,770 | 2,715 | 2,745 | +2.23% | 2,185,400 | 7436億121万 | -2.73% | 23.51 | 4.85 |
11/20 | 2,700 | 2,715 | 2,615 | 2,685 | +0.56% | 1,586,000 | 7273億4764万 | -5.32% | 23 | 4.75 |