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 | 2,093 | 2,117 | 2,082 | 2,087 | -0.43% | 127,000 | 696億2031万 | -2.89% | 16.31 | 1.22 |
| 03/30 | 2,108 | 2,111 | 2,081 | 2,096 | -3.14% | 148,600 | 699億2054万 | -2.51% | 16.38 | 1.22 |
| 03/29 | 2,170 | 2,176 | 2,159 | 2,164 | +0.05% | 202,400 | 721億8896万 | +0.56% | 16.91 | 1.26 |
| 03/26 | 2,162 | 2,168 | 2,155 | 2,163 | +0.14% | 88,800 | 721億5560万 | +0.56% | 16.9 | 1.26 |
| 03/25 | 2,170 | 2,170 | 2,160 | 2,160 | +0.23% | 64,200 | 720億5552万 | +0.42% | 16.88 | 1.26 |
| 03/24 | 2,172 | 2,178 | 2,147 | 2,155 | -0.92% | 90,000 | 718億8873万 | +0.23% | 16.84 | 1.26 |
| 03/23 | 2,188 | 2,190 | 2,175 | 2,175 | -0.59% | 61,200 | 725億5591万 | +1.16% | 17 | 1.27 |
| 03/22 | 2,179 | 2,190 | 2,167 | 2,188 | +0.41% | 77,900 | 729億8957万 | +1.81% | 17.1 | 1.28 |
| 03/19 | 2,189 | 2,198 | 2,173 | 2,179 | -0.41% | 122,800 | 726億8934万 | +1.44% | 17.03 | 1.27 |
| 03/18 | 2,185 | 2,192 | 2,172 | 2,188 | +0.46% | 86,300 | 729億8957万 | +1.91% | 17.1 | 1.28 |
| 03/17 | 2,175 | 2,189 | 2,165 | 2,178 | +0.37% | 75,700 | 726億5598万 | +1.49% | 17.02 | 1.27 |
| 03/16 | 2,165 | 2,177 | 2,161 | 2,170 | +0.18% | 83,900 | 723億8911万 | +1.12% | 16.96 | 1.26 |
| 03/15 | 2,140 | 2,166 | 2,138 | 2,166 | +1.26% | 115,100 | 722億5568万 | +0.88% | 16.93 | 1.26 |
| 03/12 | 2,137 | 2,139 | 2,116 | 2,139 | +0.09% | 105,600 | 713億5498万 | -0.37% | 16.72 | 1.25 |
| 03/11 | 2,149 | 2,149 | 2,133 | 2,137 | -0.56% | 87,100 | 712億8826万 | -0.51% | 16.7 | 1.25 |
| 03/10 | 2,166 | 2,166 | 2,142 | 2,149 | -0.74% | 73,500 | 716億8857万 | -0.05% | 16.79 | 1.25 |
| 03/09 | 2,162 | 2,169 | 2,155 | 2,165 | +0.42% | 64,400 | 722億2232万 | +0.7% | 16.92 | 1.26 |
| 03/08 | 2,160 | 2,163 | 2,143 | 2,156 | +0.47% | 62,100 | 719億2209万 | +0.28% | 16.85 | 1.26 |
| 03/05 | 2,142 | 2,146 | 2,125 | 2,146 | +0.47% | 60,400 | 715億8849万 | -0.19% | 16.77 | 1.25 |
| 03/04 | 2,135 | 2,142 | 2,126 | 2,136 | -0.09% | 45,100 | 712億5490万 | -0.74% | 16.69 | 1.24 |
| 03/03 | 2,139 | 2,156 | 2,133 | 2,138 | -0.05% | 57,700 | 713億2162万 | -0.7% | 16.71 | 1.25 |
| 03/02 | 2,143 | 2,143 | 2,123 | 2,139 | 0% | 45,800 | 713億5498万 | -0.74% | 16.72 | 1.25 |
| 03/01 | 2,126 | 2,142 | 2,118 | 2,139 | +1.09% | 50,900 | 713億5498万 | -0.74% | 16.72 | 1.25 |
| 02/26 | 2,101 | 2,128 | 2,085 | 2,116 | +0.47% | 161,400 | 705億8772万 | -1.86% | 16.54 | 1.23 |
| 02/25 | 2,124 | 2,132 | 2,100 | 2,106 | +0.29% | 98,300 | 702億5413万 | -2.41% | 16.46 | 1.23 |
| 02/24 | 2,142 | 2,146 | 2,099 | 2,100 | -2.1% | 141,200 | 700億5398万 | -2.64% | 16.41 | 1.22 |
| 02/22 | 2,160 | 2,173 | 2,140 | 2,145 | -0.37% | 100,600 | 715億5514万 | -0.56% | 16.76 | 1.25 |
| 02/19 | 2,146 | 2,158 | 2,138 | 2,153 | +0.33% | 80,000 | 718億2201万 | -0.14% | 16.82 | 1.25 |
| 02/18 | 2,149 | 2,150 | 2,127 | 2,146 | -0.14% | 117,000 | 715億8849万 | -0.37% | 16.77 | 1.25 |
| 02/17 | 2,143 | 2,151 | 2,134 | 2,149 | -0.23% | 61,300 | 716億8857万 | -0.23% | 16.79 | 1.25 |
| 02/16 | 2,152 | 2,164 | 2,143 | 2,154 | +0.23% | 92,000 | 718億5537万 | 0% | 16.83 | 1.26 |
| 02/15 | 2,151 | 2,155 | 2,133 | 2,149 | -0.05% | 105,900 | 716億8857万 | -0.14% | 16.79 | 1.25 |
| 02/12 | 2,154 | 2,163 | 2,148 | 2,150 | -0.65% | 101,800 | 717億2193万 | -0.05% | 16.8 | 1.25 |
| 02/10 | 2,155 | 2,167 | 2,152 | 2,164 | 0% | 92,600 | 721億8896万 | +0.7% | 16.91 | 1.26 |
| 02/09 | 2,180 | 2,181 | 2,151 | 2,164 | -0.73% | 118,000 | 721億8896万 | +0.79% | 16.91 | 1.26 |
| 02/08 | 2,181 | 2,189 | 2,171 | 2,180 | -0.23% | 89,000 | 727億2270万 | +1.68% | 17.04 | 1.27 |
| 02/05 | 2,170 | 2,187 | 2,159 | 2,185 | +1.06% | 64,800 | 728億8950万 | +2.1% | 17.08 | 1.27 |
| 02/04 | 2,173 | 2,192 | 2,156 | 2,162 | -0.51% | 75,800 | 721億2224万 | +1.17% | 16.9 | 1.26 |
| 02/03 | 2,185 | 2,185 | 2,137 | 2,173 | -0.55% | 146,300 | 724億8919万 | +1.83% | 16.98 | 1.27 |
| 02/02 | 2,174 | 2,186 | 2,161 | 2,185 | +1.35% | 73,400 | 728億8950万 | +2.49% | 17.08 | 1.27 |
| 02/01 | 2,156 | 2,164 | 2,139 | 2,156 | -0.23% | 63,000 | 719億2209万 | +1.27% | 16.85 | 1.26 |
| 01/29 | 2,185 | 2,188 | 2,157 | 2,161 | -0.18% | 77,100 | 720億8888万 | +1.6% | 16.89 | 1.26 |
| 01/28 | 2,168 | 2,183 | 2,162 | 2,165 | -0.92% | 205,900 | 722億2232万 | +1.93% | 16.92 | 1.26 |
| 01/27 | 2,185 | 2,203 | 2,176 | 2,185 | +0.69% | 79,600 | 728億8950万 | +2.92% | 17.08 | 1.27 |
| 01/26 | 2,176 | 2,182 | 2,169 | 2,170 | -0.28% | 61,700 | 723億8911万 | +2.36% | 16.96 | 1.26 |
| 01/25 | 2,162 | 2,185 | 2,154 | 2,176 | +1.49% | 90,900 | 725億8927万 | +2.74% | 17 | 1.27 |
| 01/22 | 2,150 | 2,159 | 2,132 | 2,144 | -0.37% | 74,700 | 715億2178万 | +1.32% | 16.75 | 1.25 |
| 01/21 | 2,173 | 2,189 | 2,146 | 2,152 | -0.6% | 108,400 | 717億8865万 | +1.75% | 16.82 | 1.25 |
| 01/20 | 2,119 | 2,165 | 2,116 | 2,165 | +3.14% | 160,300 | 722億2232万 | +2.46% | 16.92 | 1.26 |
| 01/19 | 2,105 | 2,112 | 2,092 | 2,099 | +0.14% | 79,600 | 700億2062万 | -0.57% | 16.4 | 1.22 |
| 01/18 | 2,100 | 2,106 | 2,089 | 2,096 | -0.62% | 72,500 | 699億2054万 | -0.71% | 16.38 | 1.22 |
| 01/15 | 2,117 | 2,117 | 2,091 | 2,109 | -0.24% | 152,700 | 703億5421万 | -0.09% | 16.48 | 1.23 |
| 01/14 | 2,140 | 2,144 | 2,113 | 2,114 | -1.49% | 92,000 | 705億2101万 | +0.28% | 16.52 | 1.23 |
| 01/13 | 2,133 | 2,150 | 2,127 | 2,146 | +0.47% | 88,300 | 715億8849万 | +1.85% | 16.77 | 1.25 |
| 01/12 | 2,134 | 2,139 | 2,121 | 2,136 | +0.47% | 98,600 | 712億5490万 | +1.52% | 16.69 | 1.24 |
| 01/08 | 2,105 | 2,144 | 2,102 | 2,126 | +0.81% | 128,000 | 709億2131万 | +1.09% | 16.61 | 1.24 |
| 01/07 | 2,119 | 2,128 | 2,107 | 2,109 | +0.29% | 53,700 | 703億5421万 | +0.38% | 16.48 | 1.23 |
| 01/06 | 2,092 | 2,113 | 2,088 | 2,103 | +0.05% | 56,700 | 701億5406万 | +0.19% | 16.43 | 1.23 |
| 01/05 | 2,098 | 2,114 | 2,093 | 2,102 | +0.24% | 63,600 | 701億2070万 | +0.24% | 16.43 | 1.23 |
| 01/04 | 2,090 | 2,101 | 2,067 | 2,097 | +0.48% | 60,700 | 699億5390万 | +0.05% | 16.39 | 1.22 |
| 2020 |
| 12/30 | 2,099 | 2,102 | 2,086 | 2,087 | -0.95% | 44,500 | 696億2031万 | -0.43% | 16.31 | 1.22 |
| 12/29 | 2,108 | 2,110 | 2,082 | 2,107 | +0.57% | 49,100 | 702億8749万 | +0.48% | 16.47 | 1.23 |
| 12/28 | 2,120 | 2,137 | 2,087 | 2,095 | -0.8% | 60,700 | 698億8718万 | -0.1% | 16.37 | 1.22 |
| 12/25 | 2,100 | 2,118 | 2,100 | 2,112 | +0.24% | 23,700 | 704億5429万 | +0.62% | 16.5 | 1.23 |
| 12/24 | 2,120 | 2,122 | 2,105 | 2,107 | -0.09% | 35,200 | 702億8749万 | +0.38% | 16.47 | 1.23 |
| 12/23 | 2,106 | 2,114 | 2,096 | 2,109 | +0.81% | 29,900 | 703億5421万 | +0.48% | 16.48 | 1.23 |
| 12/22 | 2,118 | 2,123 | 2,090 | 2,092 | -1.78% | 67,300 | 697億8711万 | -0.38% | 16.35 | 1.22 |
| 12/21 | 2,126 | 2,134 | 2,109 | 2,130 | +0.52% | 73,700 | 710億5475万 | +1.38% | 16.65 | 1.24 |
| 12/18 | 2,111 | 2,121 | 2,098 | 2,119 | +0.47% | 79,400 | 706億8780万 | +0.9% | 16.56 | 1.24 |
| 12/17 | 2,145 | 2,147 | 2,106 | 2,109 | -1.4% | 98,500 | 703億5421万 | +0.48% | 16.48 | 1.23 |
| 12/16 | 2,128 | 2,150 | 2,128 | 2,139 | +1.33% | 111,300 | 713億5498万 | +1.86% | 16.72 | 1.25 |
| 12/15 | 2,124 | 2,139 | 2,111 | 2,111 | -0.33% | 100,600 | 704億2093万 | +0.57% | 16.5 | 1.23 |
| 12/14 | 2,120 | 2,140 | 2,118 | 2,118 | +0.28% | 71,800 | 706億5444万 | +0.86% | 16.55 | 1.23 |
| 12/11 | 2,090 | 2,112 | 2,087 | 2,112 | +0.52% | 84,300 | 704億5429万 | +0.52% | 16.5 | 1.23 |
| 12/10 | 2,085 | 2,101 | 2,079 | 2,101 | +1.35% | 88,400 | 700億8734万 | -0.05% | 16.42 | 1.22 |
| 12/09 | 2,063 | 2,077 | 2,052 | 2,073 | +0.73% | 35,700 | 691億5328万 | -1.57% | 16.2 | 1.21 |
| 12/08 | 2,061 | 2,071 | 2,054 | 2,058 | -0.53% | 58,100 | 686億5290万 | -2.51% | 16.08 | 1.2 |
| 12/07 | 2,088 | 2,096 | 2,054 | 2,069 | -0.91% | 76,900 | 690億1985万 | -2.27% | 16.17 | 1.21 |
| 12/04 | 2,092 | 2,096 | 2,076 | 2,088 | -0.19% | 59,200 | 696億5367万 | -1.69% | 16.32 | 1.22 |
| 12/03 | 2,089 | 2,106 | 2,075 | 2,092 | +0.58% | 87,200 | 697億8711万 | -1.78% | 16.35 | 1.22 |
| 12/02 | 2,092 | 2,093 | 2,060 | 2,080 | +0.68% | 106,000 | 693億8680万 | -2.58% | 16.25 | 1.21 |
| 12/01 | 2,075 | 2,084 | 2,052 | 2,066 | +0.29% | 80,200 | 689億1977万 | -3.46% | 16.15 | 1.2 |
| 11/30 | 2,070 | 2,070 | 2,043 | 2,060 | -0.68% | 153,000 | 687億1962万 | -3.96% | 16.1 | 1.2 |
| 11/27 | 2,103 | 2,103 | 2,074 | 2,074 | -0.86% | 133,000 | 691億8664万 | -3.58% | 16.21 | 1.21 |
| 11/26 | 2,110 | 2,113 | 2,091 | 2,092 | -0.62% | 71,000 | 697億8711万 | -3.01% | 16.35 | 1.22 |
| 11/25 | 2,132 | 2,141 | 2,105 | 2,105 | -0.66% | 67,400 | 702億2077万 | -2.68% | 16.45 | 1.23 |
| 11/24 | 2,146 | 2,147 | 2,119 | 2,119 | -0.7% | 105,000 | 706億8780万 | -2.31% | 16.56 | 1.24 |
| 11/20 | 2,120 | 2,139 | 2,115 | 2,134 | +0.8% | 60,500 | 711億8819万 | -1.89% | 16.68 | 1.24 |
| 11/19 | 2,117 | 2,121 | 2,096 | 2,117 | -0.09% | 81,000 | 706億2108万 | -2.89% | 16.54 | 1.23 |
| 11/18 | 2,124 | 2,135 | 2,113 | 2,119 | -0.24% | 61,500 | 706億8780万 | -3.06% | 16.56 | 1.24 |
| 11/17 | 2,133 | 2,133 | 2,114 | 2,124 | -0.19% | 84,400 | 708億5460万 | -3.15% | 16.6 | 1.24 |
| 11/16 | 2,106 | 2,143 | 2,102 | 2,128 | +2.11% | 101,000 | 709億8803万 | -3.18% | 16.63 | 1.24 |
| 11/13 | 2,105 | 2,105 | 2,082 | 2,084 | -1% | 79,600 | 695億2023万 | -5.4% | 16.29 | 1.21 |
| 11/12 | 2,136 | 2,141 | 2,102 | 2,105 | -1.36% | 92,300 | 702億2077万 | -4.75% | 16.45 | 1.23 |
| 11/11 | 2,133 | 2,143 | 2,106 | 2,134 | +1.62% | 94,400 | 711億8819万 | -3.66% | 16.68 | 1.24 |
| 11/10 | 2,140 | 2,140 | 2,095 | 2,100 | -2.1% | 220,200 | 700億5398万 | -5.36% | 16.41 | 1.22 |
| 11/09 | 2,158 | 2,162 | 2,141 | 2,145 | +0.14% | 101,100 | 715億5514万 | -3.6% | 16.76 | 1.25 |
| 11/06 | 2,145 | 2,148 | 2,111 | 2,142 | -0.42% | 128,100 | 714億5506万 | -3.86% | 16.74 | 1.25 |
| 11/05 | 2,180 | 2,181 | 2,138 | 2,151 | -1.33% | 161,200 | 717億5529万 | -3.63% | 16.81 | 1.25 |
| 11/04 | 2,230 | 2,236 | 2,155 | 2,180 | -1.67% | 234,900 | 727億2270万 | -2.59% | 17.04 | 1.27 |
