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 | 9,084 | 9,362 | 8,995 | 9,330 | +1.72% | 12,246,400 | 19兆4979億 | -6.41% | 3.25 | 1.59 |
| 03/30 | 9,146 | 9,320 | 9,081 | 9,172 | +1.01% | 12,463,600 | 19兆1677億 | -8.23% | 3.2 | 1.56 |
| 03/29 | 9,388 | 9,389 | 8,980 | 9,080 | -1.71% | 16,428,700 | 18兆9755億 | -9.64% | 3.16 | 1.55 |
| 03/26 | 9,202 | 9,369 | 9,131 | 9,238 | +1.8% | 11,754,500 | 19兆3057億 | -8.53% | 3.22 | 1.57 |
| 03/25 | 9,150 | 9,338 | 9,005 | 9,075 | -2.84% | 17,124,400 | 18兆9650億 | -10.54% | 3.16 | 1.54 |
| 03/24 | 9,709 | 9,745 | 9,340 | 9,340 | -4.45% | 15,248,700 | 19兆5188億 | -8.41% | 3.26 | 1.59 |
| 03/23 | 9,941 | 10,010 | 9,767 | 9,775 | -0.9% | 12,144,000 | 20兆4279億 | -4.55% | 3.41 | 1.66 |
| 03/22 | 9,819 | 9,983 | 9,814 | 9,864 | -1.05% | 14,719,700 | 20兆6139億 | -3.77% | 3.44 | 1.68 |
| 03/19 | 9,977 | 10,115 | 9,890 | 9,969 | -2.46% | 20,715,700 | 20兆8333億 | -2.71% | 3.47 | 1.7 |
| 03/18 | 10,515 | 10,515 | 10,195 | 10,220 | -1.73% | 13,941,600 | 21兆3579億 | -0.26% | 3.56 | 1.74 |
| 03/17 | 10,485 | 10,565 | 10,400 | 10,400 | -2.07% | 9,771,000 | 21兆7340億 | +1.66% | 3.62 | 1.77 |
| 03/16 | 10,410 | 10,695 | 10,405 | 10,620 | +2.41% | 11,346,000 | 22兆1938億 | +4.18% | 3.7 | 1.81 |
| 03/15 | 10,610 | 10,615 | 10,290 | 10,370 | -2.49% | 12,041,200 | 21兆6713億 | +2.35% | 3.61 | 1.77 |
| 03/12 | 10,375 | 10,650 | 10,345 | 10,635 | +3.35% | 17,351,500 | 22兆2251億 | +5.62% | 3.71 | 1.81 |
| 03/11 | 10,020 | 10,290 | 9,989 | 10,290 | +1.68% | 11,014,200 | 21兆5041億 | +2.98% | 3.59 | 1.75 |
| 03/10 | 10,150 | 10,225 | 9,911 | 10,120 | -0.1% | 14,756,000 | 21兆1489億 | +2% | 3.53 | 1.72 |
| 03/09 | 9,656 | 10,155 | 9,650 | 10,130 | +3.18% | 16,505,600 | 21兆1698億 | +2.78% | 3.53 | 1.72 |
| 03/08 | 10,180 | 10,195 | 9,763 | 9,818 | -2.36% | 16,223,200 | 20兆5177億 | +0.44% | 3.42 | 1.67 |
| 03/05 | 9,750 | 10,070 | 9,660 | 10,055 | +0.05% | 17,646,400 | 21兆130億 | +3.51% | 3.5 | 1.71 |
| 03/04 | 10,285 | 10,300 | 9,935 | 10,050 | -5.19% | 16,723,400 | 21兆26億 | +4.09% | 3.5 | 1.71 |
| 03/03 | 10,415 | 10,600 | 10,365 | 10,600 | +2.12% | 8,915,700 | 22兆1520億 | +10.42% | 3.69 | 1.8 |
| 03/02 | 10,625 | 10,665 | 10,360 | 10,380 | -0.53% | 9,830,000 | 21兆6922億 | +9.01% | 3.62 | 1.77 |
| 03/01 | 10,290 | 10,440 | 10,185 | 10,435 | +5.46% | 11,236,500 | 21兆8072億 | +10.32% | 3.64 | 1.78 |
| 02/26 | 9,996 | 10,150 | 9,895 | 9,895 | -4.53% | 14,637,700 | 20兆6787億 | +5.27% | 3.45 | 1.68 |
| 02/25 | 10,280 | 10,460 | 10,235 | 10,365 | +3.84% | 10,565,100 | 21兆6609億 | +10.83% | 3.61 | 1.76 |
| 02/24 | 10,320 | 10,420 | 9,977 | 9,982 | -5.2% | 12,776,600 | 20兆8605億 | +7.48% | 3.48 | 1.7 |
| 02/22 | 10,590 | 10,630 | 10,440 | 10,530 | +1.74% | 9,338,300 | 22兆57億 | +14.11% | 3.67 | 1.79 |
| 02/19 | 10,040 | 10,410 | 10,030 | 10,350 | +0.1% | 8,365,000 | 21兆6295億 | +13.14% | 3.61 | 1.76 |
| 02/18 | 10,470 | 10,575 | 10,260 | 10,340 | -0.62% | 9,582,500 | 21兆6086億 | +13.93% | 3.6 | 1.76 |
| 02/17 | 10,205 | 10,485 | 10,050 | 10,405 | -0.14% | 10,469,800 | 21兆7445億 | +15.66% | 3.63 | 1.77 |
| 02/16 | 10,140 | 10,500 | 10,060 | 10,420 | +4.15% | 14,316,000 | 21兆7758億 | +17.03% | 3.63 | 1.77 |
| 02/15 | 9,896 | 10,040 | 9,858 | 10,005 | +2.12% | 12,408,000 | 20兆9085億 | +13.62% | 3.49 | 1.7 |
| 02/12 | 9,961 | 9,966 | 9,751 | 9,797 | -1.65% | 12,837,200 | 20兆4739億 | +12.27% | 3.41 | 1.67 |
| 02/10 | 9,750 | 9,988 | 9,645 | 9,961 | +1.56% | 17,708,300 | 20兆8166億 | +15.04% | 3.47 | 1.7 |
| 02/09 | 9,956 | 10,140 | 9,738 | 9,808 | +3.41% | 28,363,100 | 20兆4968億 | +14.3% | 3.42 | 1.67 |
| 02/08 | 9,240 | 9,639 | 9,220 | 9,485 | +4.45% | 24,769,600 | 19兆8218億 | +11.47% | 3.31 | 1.61 |
| 02/05 | 8,888 | 9,081 | 8,870 | 9,081 | +3.48% | 16,816,500 | 18兆9776億 | +7.44% | 3.17 | 1.55 |
| 02/04 | 8,712 | 8,867 | 8,655 | 8,776 | +0.73% | 12,687,000 | 18兆3402億 | +4.34% | 3.06 | 1.49 |
| 02/03 | 8,586 | 8,729 | 8,578 | 8,712 | +1.78% | 11,559,200 | 18兆2064億 | +4.11% | 3.04 | 1.48 |
| 02/02 | 8,564 | 8,667 | 8,462 | 8,560 | +1.21% | 11,823,800 | 17兆8888億 | +2.8% | 2.98 | 1.46 |
| 02/01 | 8,177 | 8,469 | 8,165 | 8,458 | +4.32% | 11,180,200 | 17兆6756億 | +1.87% | 2.95 | 1.44 |
| 01/29 | 8,390 | 8,410 | 8,106 | 8,108 | -2.14% | 14,133,300 | 16兆9442億 | -2.16% | 2.83 | 1.38 |
| 01/28 | 8,300 | 8,397 | 8,180 | 8,285 | -3.6% | 16,688,800 | 17兆3141億 | -0.11% | 2.89 | 1.41 |
| 01/27 | 8,745 | 8,753 | 8,561 | 8,594 | -0.82% | 8,113,400 | 17兆9598億 | +3.5% | 3 | 1.46 |
| 01/26 | 8,591 | 8,722 | 8,562 | 8,665 | +0.01% | 8,939,700 | 18兆1082億 | +4.49% | 3.02 | 1.47 |
| 01/25 | 8,800 | 8,812 | 8,636 | 8,664 | -1.55% | 10,860,700 | 18兆1061億 | +4.64% | 3.02 | 1.47 |
| 01/22 | 8,883 | 8,919 | 8,788 | 8,800 | -1.63% | 12,853,300 | 18兆3903億 | +6.6% | 3.07 | 1.5 |
| 01/21 | 8,829 | 9,039 | 8,790 | 8,946 | +2.9% | 19,181,000 | 18兆6954億 | +8.79% | 3.12 | 1.52 |
| 01/20 | 8,830 | 8,887 | 8,655 | 8,694 | -0.73% | 16,549,400 | 18兆1688億 | +6.17% | 3.03 | 1.48 |
| 01/19 | 8,614 | 8,768 | 8,571 | 8,758 | +3% | 14,431,100 | 18兆3025億 | +7.37% | 3.05 | 1.49 |
| 01/18 | 8,420 | 8,578 | 8,350 | 8,503 | -0.18% | 10,198,400 | 17兆7696億 | +4.47% | 2.96 | 1.45 |
| 01/15 | 8,649 | 8,771 | 8,510 | 8,518 | -0.6% | 17,035,600 | 17兆8010億 | +5.17% | 2.97 | 1.45 |
| 01/14 | 8,450 | 8,704 | 8,382 | 8,569 | +2.93% | 26,056,100 | 17兆9076億 | +6.55% | 2.99 | 1.46 |
| 01/13 | 8,126 | 8,465 | 8,116 | 8,325 | +2.82% | 19,372,000 | 17兆3977億 | +4.27% | 2.9 | 1.42 |
| 01/12 | 7,941 | 8,108 | 7,888 | 8,097 | +1.36% | 13,345,000 | 16兆9212億 | +1.96% | 2.82 | 1.38 |
| 01/08 | 7,970 | 8,133 | 7,956 | 7,988 | -0.06% | 17,066,400 | 16兆6934億 | +0.95% | 2.78 | 1.36 |
| 01/07 | 7,980 | 8,032 | 7,908 | 7,993 | -1.56% | 17,531,400 | 16兆7038億 | +1.4% | 2.79 | 1.36 |
| 01/06 | 8,042 | 8,215 | 8,031 | 8,120 | +1.25% | 13,805,600 | 16兆9692億 | +3.36% | 2.83 | 1.38 |
| 01/05 | 7,902 | 8,077 | 7,842 | 8,020 | +0.15% | 13,213,000 | 16兆7603億 | +2.53% | 2.8 | 1.37 |
| 01/04 | 8,100 | 8,165 | 7,951 | 8,008 | -0.62% | 12,201,400 | 16兆7352億 | +2.79% | 2.79 | 1.36 |
| 2020 |
| 12/30 | 8,053 | 8,130 | 7,928 | 8,058 | +0.04% | 15,488,900 | 16兆8397億 | +3.92% | 2.81 | 1.37 |
| 12/29 | 7,805 | 8,056 | 7,741 | 8,055 | +4.53% | 16,022,000 | 16兆8334億 | +4.52% | 2.81 | 1.37 |
| 12/28 | 7,601 | 7,954 | 7,566 | 7,706 | +0.18% | 15,953,100 | 16兆1041億 | +0.63% | 2.69 | 1.31 |
| 12/25 | 7,700 | 7,746 | 7,631 | 7,692 | -3.15% | 13,149,600 | 16兆748億 | +0.94% | 2.68 | 1.31 |
| 12/24 | 8,130 | 8,181 | 7,838 | 7,942 | -1.65% | 17,027,600 | 16兆5973億 | +4.84% | 2.77 | 1.35 |
| 12/23 | 8,320 | 8,374 | 8,075 | 8,075 | -2.56% | 16,096,600 | 16兆8752億 | +7.34% | 2.81 | 1.37 |
| 12/22 | 8,440 | 8,477 | 8,240 | 8,287 | -2.38% | 14,278,600 | 17兆3182億 | +10.97% | 2.89 | 1.41 |
| 12/21 | 8,420 | 8,537 | 8,363 | 8,489 | +1.62% | 14,491,200 | 17兆7404億 | +14.59% | 2.96 | 1.45 |
| 12/18 | 8,400 | 8,502 | 8,331 | 8,354 | +0.05% | 21,645,200 | 17兆4583億 | +13.89% | 2.91 | 1.42 |
| 12/17 | 8,000 | 8,410 | 7,955 | 8,350 | +3.99% | 22,467,700 | 17兆4499億 | +14.89% | 2.91 | 1.42 |
| 12/16 | 8,000 | 8,107 | 7,933 | 8,030 | +0.39% | 13,100,000 | 16兆7812億 | +11.57% | 2.8 | 1.37 |
| 12/15 | 7,991 | 8,169 | 7,950 | 7,999 | -1.1% | 16,765,800 | 16兆7164億 | +11.94% | 2.79 | 1.36 |
| 12/14 | 8,363 | 8,364 | 8,016 | 8,088 | +2.21% | 25,308,900 | 16兆9024億 | +13.77% | 2.82 | 1.38 |
| 12/11 | 8,281 | 8,442 | 7,800 | 7,913 | -4.73% | 45,612,000 | 16兆5367億 | +12.16% | 2.76 | 1.35 |
| 12/10 | 7,450 | 8,900 | 7,436 | 8,306 | +10.91% | 68,384,400 | 17兆3579億 | +18.44% | 2.89 | 1.41 |
| 12/09 | 7,070 | 7,606 | 7,051 | 7,489 | +5.57% | 31,629,400 | 15兆6506億 | +7.88% | 2.61 | 1.27 |
| 12/08 | 7,003 | 7,141 | 7,003 | 7,094 | -0.41% | 8,045,500 | 14兆8251億 | +2.65% | 2.47 | 1.21 |
| 12/07 | 7,300 | 7,310 | 7,120 | 7,123 | -1.89% | 10,179,500 | 14兆8857億 | +3.25% | 2.48 | 1.21 |
| 12/04 | 7,351 | 7,404 | 7,227 | 7,260 | -1.64% | 13,626,100 | 15兆1720億 | +5.37% | 2.53 | 1.24 |
| 12/03 | 7,278 | 7,406 | 7,216 | 7,381 | +1.74% | 14,502,100 | 15兆4249億 | +7.28% | 2.57 | 1.26 |
| 12/02 | 7,330 | 7,346 | 7,208 | 7,255 | -0.62% | 14,637,200 | 15兆1616億 | +5.74% | 2.53 | 1.23 |
| 12/01 | 7,350 | 7,388 | 7,240 | 7,300 | +0.39% | 16,500,500 | 15兆2556億 | +6.63% | 2.54 | 1.24 |
| 11/30 | 7,345 | 7,412 | 7,247 | 7,272 | +0.3% | 19,121,700 | 15兆1971億 | +6.36% | 2.53 | 1.24 |
| 11/27 | 7,155 | 7,289 | 7,123 | 7,250 | +2.27% | 21,511,400 | 15兆1511億 | +6.15% | 2.53 | 1.23 |
| 11/26 | 6,928 | 7,100 | 6,900 | 7,089 | +3.19% | 16,806,200 | 14兆8146億 | +3.88% | 2.47 | 1.21 |
| 11/25 | 6,900 | 6,996 | 6,861 | 6,870 | +0.51% | 17,179,500 | 14兆3570億 | +0.64% | 2.39 | 1.17 |
| 11/24 | 6,850 | 6,905 | 6,805 | 6,835 | +1.27% | 13,138,000 | 14兆2838億 | -0.09% | 2.38 | 1.16 |
| 11/20 | 6,586 | 6,766 | 6,582 | 6,749 | +2.62% | 12,652,100 | 14兆1041億 | -1.45% | 2.35 | 1.15 |
| 11/19 | 6,595 | 6,602 | 6,534 | 6,577 | -0.93% | 12,745,000 | 13兆7447億 | -4.11% | 2.29 | 1.12 |
| 11/18 | 6,696 | 6,712 | 6,628 | 6,639 | -0.91% | 11,401,200 | 13兆8742億 | -3.53% | 2.31 | 1.13 |
| 11/17 | 6,789 | 6,813 | 6,650 | 6,700 | -1.31% | 13,103,200 | 14兆17億 | -2.88% | 2.34 | 1.14 |
| 11/16 | 6,746 | 6,789 | 6,678 | 6,789 | +1.83% | 13,236,100 | 14兆1877億 | -1.86% | 2.37 | 1.16 |
| 11/13 | 6,664 | 6,722 | 6,567 | 6,667 | -0.18% | 15,828,400 | 13兆9327億 | -3.75% | 2.32 | 1.13 |
| 11/12 | 6,702 | 6,745 | 6,600 | 6,679 | +1.49% | 18,022,200 | 13兆9578億 | -3.8% | 2.33 | 1.14 |
| 11/11 | 6,595 | 6,705 | 6,524 | 6,581 | -2.47% | 21,810,000 | 13兆7530億 | -5.36% | 2.29 | 1.12 |
| 11/10 | 7,004 | 7,077 | 6,742 | 6,748 | -4.73% | 23,748,600 | 14兆1020億 | -3.16% | 2.35 | 1.15 |
| 11/09 | 6,922 | 7,125 | 6,871 | 7,083 | +5.37% | 16,360,700 | 14兆8021億 | +1.65% | 2.47 | 1.21 |
| 11/06 | 6,801 | 6,822 | 6,701 | 6,722 | -2.15% | 14,652,300 | 14兆477億 | -3.21% | 2.34 | 1.14 |
| 11/05 | 6,678 | 6,870 | 6,665 | 6,870 | +5.13% | 15,803,100 | 14兆3570億 | -0.94% | 2.39 | 1.17 |
| 11/04 | 6,600 | 6,678 | 6,467 | 6,535 | -2.4% | 21,179,800 | 13兆6569億 | -5.54% | 2.28 | 1.11 |
