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 | 1,821 | 1,848 | 1,815 | 1,827 | -1.46% | 196,000 | 1979億1037万 | +2.64% | 7.55 | 0.81 |
| 03/30 | 1,851 | 1,857 | 1,830 | 1,854 | -1.49% | 248,700 | 2008億3515万 | +4.45% | 7.66 | 0.82 |
| 03/29 | 1,900 | 1,913 | 1,852 | 1,882 | +0.05% | 383,600 | 2038億6826万 | +6.33% | 7.77 | 0.83 |
| 03/26 | 1,865 | 1,892 | 1,860 | 1,881 | +1.73% | 253,300 | 2037億5994万 | +6.63% | 7.77 | 0.83 |
| 03/25 | 1,825 | 1,857 | 1,811 | 1,849 | +3.47% | 303,900 | 2002億9353万 | +5.18% | 7.64 | 0.82 |
| 03/24 | 1,827 | 1,834 | 1,781 | 1,787 | -3.25% | 262,600 | 1935億7736万 | +2% | 7.38 | 0.79 |
| 03/23 | 1,894 | 1,895 | 1,845 | 1,847 | -2.48% | 306,300 | 2000億7688万 | +5.54% | 7.63 | 0.82 |
| 03/22 | 1,880 | 1,898 | 1,860 | 1,894 | +0.74% | 343,900 | 2051億6817万 | +8.48% | 7.82 | 0.84 |
| 03/19 | 1,813 | 1,880 | 1,810 | 1,880 | +3.07% | 601,500 | 2036億5161万 | +7.92% | 7.77 | 0.83 |
| 03/18 | 1,835 | 1,847 | 1,811 | 1,824 | +0.05% | 358,500 | 1975億8540万 | +5.07% | 7.54 | 0.81 |
| 03/17 | 1,785 | 1,823 | 1,782 | 1,823 | +1.96% | 306,000 | 1974億7707万 | +5.25% | 7.53 | 0.81 |
| 03/16 | 1,750 | 1,790 | 1,745 | 1,788 | +1.71% | 525,000 | 1936億8568万 | +3.47% | 7.39 | 0.79 |
| 03/15 | 1,749 | 1,767 | 1,745 | 1,758 | 0% | 422,700 | 1904億3592万 | +1.97% | 7.26 | 0.78 |
| 03/12 | 1,760 | 1,764 | 1,740 | 1,758 | -1.07% | 472,500 | 1904億3592万 | +2.03% | 7.26 | 0.78 |
| 03/11 | 1,770 | 1,817 | 1,764 | 1,777 | +1.37% | 552,800 | 1924億9410万 | +3.25% | 7.34 | 0.78 |
| 03/10 | 1,749 | 1,755 | 1,731 | 1,753 | +1.68% | 565,200 | 1898億9430万 | +2.04% | 7.24 | 0.77 |
| 03/09 | 1,731 | 1,733 | 1,709 | 1,724 | +0.35% | 401,300 | 1867億5286万 | +0.41% | 7.12 | 0.76 |
| 03/08 | 1,729 | 1,746 | 1,705 | 1,718 | +0.06% | 279,400 | 1861億291万 | +0.23% | 7.1 | 0.76 |
| 03/05 | 1,686 | 1,717 | 1,683 | 1,717 | +1.3% | 266,000 | 1859億9458万 | +0.23% | 7.09 | 0.76 |
| 03/04 | 1,682 | 1,700 | 1,681 | 1,695 | -0.06% | 190,300 | 1836億1143万 | -0.99% | 7 | 0.75 |
| 03/03 | 1,687 | 1,697 | 1,679 | 1,696 | +0.36% | 196,100 | 1837億1975万 | -0.99% | 7.01 | 0.75 |
| 03/02 | 1,687 | 1,692 | 1,678 | 1,690 | +0.18% | 233,400 | 1830億6980万 | -1.34% | 6.98 | 0.75 |
| 03/01 | 1,696 | 1,700 | 1,666 | 1,687 | +0.78% | 327,700 | 1827億4483万 | -1.58% | 6.97 | 0.75 |
| 02/26 | 1,712 | 1,712 | 1,674 | 1,674 | -2.84% | 318,100 | 1813億3660万 | -2.39% | 6.92 | 0.74 |
| 02/25 | 1,730 | 1,734 | 1,715 | 1,723 | +1.23% | 308,600 | 1866億4454万 | +0.29% | 7.12 | 0.76 |
| 02/24 | 1,713 | 1,720 | 1,701 | 1,702 | -0.58% | 258,100 | 1843億6970万 | -0.93% | 7.03 | 0.75 |
| 02/22 | 1,726 | 1,734 | 1,711 | 1,712 | -1.5% | 236,600 | 1854億5296万 | -0.47% | 7.07 | 0.76 |
| 02/19 | 1,727 | 1,742 | 1,724 | 1,738 | +0.29% | 152,600 | 1882億6942万 | +0.99% | 7.18 | 0.77 |
| 02/18 | 1,720 | 1,747 | 1,717 | 1,733 | +1.64% | 347,700 | 1877億2779万 | +0.64% | 7.16 | 0.77 |
| 02/17 | 1,731 | 1,735 | 1,701 | 1,705 | -1.67% | 259,600 | 1846億9468万 | -1.1% | 7.04 | 0.75 |
| 02/16 | 1,759 | 1,759 | 1,726 | 1,734 | -0.86% | 215,800 | 1878億3612万 | +0.46% | 7.16 | 0.77 |
| 02/15 | 1,778 | 1,778 | 1,747 | 1,749 | -2.02% | 312,500 | 1894億6100万 | +1.27% | 7.23 | 0.77 |
| 02/12 | 1,780 | 1,813 | 1,778 | 1,785 | +2.82% | 416,700 | 1933億6071万 | +3.36% | 7.37 | 0.79 |
| 02/10 | 1,718 | 1,736 | 1,709 | 1,736 | +0.7% | 185,100 | 1880億5277万 | +0.7% | 7.17 | 0.77 |
| 02/09 | 1,728 | 1,732 | 1,717 | 1,724 | -0.35% | 250,800 | 1867億5286万 | 0% | 7.12 | 0.76 |
| 02/08 | 1,680 | 1,735 | 1,675 | 1,730 | +2.37% | 372,800 | 1874億281万 | +0.35% | 7.15 | 0.76 |
| 02/05 | 1,701 | 1,711 | 1,690 | 1,690 | -1.4% | 309,300 | 1830億6980万 | -2.09% | 6.98 | 0.75 |
| 02/04 | 1,705 | 1,723 | 1,705 | 1,714 | +0.29% | 102,100 | 1856億6961万 | -0.81% | 7.08 | 0.76 |
| 02/03 | 1,726 | 1,731 | 1,708 | 1,709 | -0.87% | 217,700 | 1851億2798万 | -1.1% | 7.06 | 0.75 |
| 02/02 | 1,718 | 1,726 | 1,703 | 1,724 | +1% | 151,300 | 1867億5286万 | -0.23% | 7.12 | 0.76 |
| 02/01 | 1,667 | 1,718 | 1,663 | 1,707 | +2.22% | 333,700 | 1849億1133万 | -1.1% | 7.05 | 0.75 |
| 01/29 | 1,680 | 1,700 | 1,657 | 1,670 | -0.18% | 431,700 | 1809億329万 | -3.19% | 6.9 | 0.74 |
| 01/28 | 1,704 | 1,704 | 1,669 | 1,673 | -2.16% | 1,400,000 | 1812億2827万 | -2.96% | 6.91 | 0.74 |
| 01/27 | 1,697 | 1,719 | 1,696 | 1,710 | +0.71% | 294,900 | 1852億3631万 | -0.87% | 7.06 | 0.76 |
| 01/26 | 1,710 | 1,717 | 1,691 | 1,698 | -0.35% | 266,500 | 1839億3640万 | -1.51% | 7.01 | 0.75 |
| 01/25 | 1,704 | 1,712 | 1,681 | 1,704 | -0.23% | 301,700 | 1845億8636万 | -1.1% | 7.04 | 0.75 |
| 01/22 | 1,709 | 1,722 | 1,698 | 1,708 | -0.99% | 270,100 | 1850億1966万 | -0.81% | 7.06 | 0.75 |
| 01/21 | 1,740 | 1,754 | 1,724 | 1,725 | -0.69% | 256,800 | 1868億6119万 | +0.29% | 7.13 | 0.76 |
| 01/20 | 1,742 | 1,742 | 1,721 | 1,737 | +0.06% | 228,000 | 1881億6109万 | +1.05% | 7.18 | 0.77 |
| 01/19 | 1,754 | 1,754 | 1,733 | 1,736 | -0.4% | 190,000 | 1880億5277万 | +1.17% | 7.17 | 0.77 |
| 01/18 | 1,744 | 1,752 | 1,735 | 1,743 | -0.11% | 211,800 | 1888億1104万 | +1.75% | 7.2 | 0.77 |
| 01/15 | 1,768 | 1,768 | 1,744 | 1,745 | -1.3% | 241,900 | 1890億2769万 | +2.11% | 7.21 | 0.77 |
| 01/14 | 1,758 | 1,780 | 1,746 | 1,768 | +0.06% | 240,300 | 1915億1918万 | +3.7% | 7.3 | 0.78 |
| 01/13 | 1,769 | 1,788 | 1,763 | 1,767 | -0.11% | 208,300 | 1914億1085万 | +4.06% | 7.3 | 0.78 |
| 01/12 | 1,767 | 1,769 | 1,743 | 1,769 | +0.63% | 291,000 | 1916億2750万 | +4.49% | 7.31 | 0.78 |
| 01/08 | 1,710 | 1,761 | 1,706 | 1,758 | +0.98% | 308,900 | 1904億3592万 | +4.15% | 7.26 | 0.78 |
| 01/07 | 1,739 | 1,759 | 1,734 | 1,741 | +0.93% | 234,600 | 1885億9439万 | +3.45% | 7.19 | 0.77 |
| 01/06 | 1,720 | 1,738 | 1,713 | 1,725 | -0.46% | 209,600 | 1868億6119万 | +2.8% | 7.13 | 0.76 |
| 01/05 | 1,699 | 1,734 | 1,693 | 1,733 | +0.35% | 242,600 | 1877億2779万 | +3.71% | 7.16 | 0.77 |
| 01/04 | 1,768 | 1,769 | 1,708 | 1,727 | -2.32% | 300,100 | 1870億7784万 | +3.66% | 7.13 | 0.76 |
| 2020 |
| 12/30 | 1,746 | 1,774 | 1,729 | 1,768 | +1.26% | 272,600 | 1915億1918万 | +6.51% | 7.3 | 0.78 |
| 12/29 | 1,753 | 1,773 | 1,735 | 1,746 | +1.93% | 359,600 | 1891億3602万 | +5.56% | 7.21 | 0.77 |
| 12/28 | 1,700 | 1,737 | 1,693 | 1,713 | +0.94% | 388,300 | 1855億6128万 | +3.76% | 7.08 | 0.76 |
| 12/25 | 1,677 | 1,698 | 1,677 | 1,697 | +1.07% | 182,400 | 1838億2808万 | +2.97% | 7.01 | 0.75 |
| 12/24 | 1,664 | 1,693 | 1,660 | 1,679 | +0.12% | 182,700 | 1818億7822万 | +2% | 6.94 | 0.74 |
| 12/23 | 1,675 | 1,679 | 1,659 | 1,677 | +1.08% | 179,400 | 1816億6157万 | +1.95% | 6.93 | 0.74 |
| 12/22 | 1,667 | 1,669 | 1,653 | 1,659 | -1.66% | 226,600 | 1797億1172万 | +0.91% | 6.85 | 0.73 |
| 12/21 | 1,690 | 1,695 | 1,675 | 1,687 | -0.3% | 363,800 | 1827億4483万 | +2.62% | 6.97 | 0.75 |
| 12/18 | 1,672 | 1,698 | 1,667 | 1,692 | +0.71% | 350,600 | 1832億8645万 | +2.98% | 6.99 | 0.75 |
| 12/17 | 1,700 | 1,707 | 1,678 | 1,680 | +0.9% | 399,300 | 1819億8655万 | +2.56% | 6.94 | 0.74 |
| 12/16 | 1,680 | 1,685 | 1,659 | 1,665 | -0.54% | 370,400 | 1803億6167万 | +1.96% | 6.88 | 0.74 |
| 12/15 | 1,660 | 1,683 | 1,653 | 1,674 | -0.18% | 211,800 | 1813億3660万 | +2.83% | 6.92 | 0.74 |
| 12/14 | 1,678 | 1,693 | 1,673 | 1,677 | +0.42% | 263,700 | 1816億6157万 | +3.26% | 6.93 | 0.74 |
| 12/11 | 1,663 | 1,674 | 1,649 | 1,670 | +0.3% | 208,900 | 1809億329万 | +3.15% | 6.9 | 0.74 |
| 12/10 | 1,660 | 1,684 | 1,653 | 1,665 | +0.85% | 261,900 | 1803億6167万 | +3.16% | 6.88 | 0.74 |
| 12/09 | 1,628 | 1,651 | 1,617 | 1,651 | +1.41% | 157,700 | 1788億4511万 | +2.61% | 6.82 | 0.73 |
| 12/08 | 1,630 | 1,648 | 1,620 | 1,628 | +1.24% | 341,400 | 1763億5363万 | +1.56% | 6.73 | 0.72 |
| 12/07 | 1,647 | 1,647 | 1,602 | 1,608 | -1.41% | 189,700 | 1741億8712万 | +0.69% | 6.64 | 0.71 |
| 12/04 | 1,644 | 1,644 | 1,624 | 1,631 | -0.73% | 228,400 | 1766億7861万 | +2.32% | 6.74 | 0.72 |
| 12/03 | 1,650 | 1,670 | 1,639 | 1,643 | -0.42% | 286,500 | 1779億7851万 | +3.4% | 6.79 | 0.73 |
| 12/02 | 1,634 | 1,668 | 1,624 | 1,650 | +3.45% | 674,600 | 1787億3679万 | +4.17% | 6.82 | 0.73 |
| 12/01 | 1,579 | 1,600 | 1,570 | 1,595 | +1.92% | 382,400 | 1727億7889万 | +0.95% | 6.59 | 0.7 |
| 11/30 | 1,601 | 1,602 | 1,560 | 1,565 | -2.13% | 374,700 | 1695億2913万 | -0.76% | 6.47 | 0.69 |
| 11/27 | 1,602 | 1,617 | 1,587 | 1,599 | +0.44% | 349,300 | 1732億1220万 | +1.4% | 6.61 | 0.71 |
| 11/26 | 1,577 | 1,618 | 1,552 | 1,592 | -1.55% | 503,900 | 1724億5392万 | +1.08% | 6.58 | 0.7 |
| 11/25 | 1,668 | 1,668 | 1,612 | 1,617 | -2.82% | 401,800 | 1751億6205万 | +2.73% | 6.68 | 0.71 |
| 11/24 | 1,660 | 1,675 | 1,653 | 1,664 | +1.71% | 277,700 | 1802億5334万 | +5.85% | 6.87 | 0.73 |
| 11/20 | 1,634 | 1,646 | 1,621 | 1,636 | -1.33% | 208,100 | 1772億2023万 | +4.27% | 6.76 | 0.72 |
| 11/19 | 1,634 | 1,658 | 1,626 | 1,658 | +0.61% | 223,900 | 1796億339万 | +5.81% | 6.85 | 0.73 |
| 11/18 | 1,647 | 1,657 | 1,633 | 1,648 | -0.12% | 181,700 | 1785億2014万 | +5.3% | 6.81 | 0.73 |
| 11/17 | 1,653 | 1,657 | 1,632 | 1,650 | -0.3% | 294,100 | 1787億3679万 | +5.5% | 6.82 | 0.73 |
| 11/16 | 1,681 | 1,688 | 1,635 | 1,655 | -1.02% | 564,000 | 1792億7841万 | +5.89% | 6.84 | 0.73 |
| 11/13 | 1,639 | 1,690 | 1,615 | 1,672 | +7.25% | 1,132,200 | 1811億1995万 | +7.04% | 6.91 | 0.74 |
| 11/12 | 1,572 | 1,576 | 1,548 | 1,559 | +0.06% | 381,900 | 1688億7918万 | 0% | 6.44 | 0.69 |
| 11/11 | 1,567 | 1,568 | 1,547 | 1,558 | +0.97% | 347,000 | 1687億7086万 | -0.19% | 6.44 | 0.69 |
| 11/10 | 1,569 | 1,571 | 1,492 | 1,543 | -1.28% | 582,300 | 1671億4598万 | -1.28% | 6.37 | 0.68 |
| 11/09 | 1,560 | 1,573 | 1,537 | 1,563 | +0.64% | 340,200 | 1693億1248万 | -0.19% | 6.46 | 0.69 |
| 11/06 | 1,547 | 1,556 | 1,537 | 1,553 | 0% | 247,100 | 1682億2923万 | -0.89% | 6.42 | 0.69 |
| 11/05 | 1,559 | 1,561 | 1,530 | 1,553 | +1.04% | 457,000 | 1682億2923万 | -1.02% | 6.42 | 0.69 |
| 11/04 | 1,536 | 1,549 | 1,516 | 1,537 | +2.26% | 277,400 | 1664億9603万 | -2.23% | 6.35 | 0.68 |
