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 | 4,365 | 4,370 | 4,270 | 4,270 | -3.5% | 946,300 | 9587億9080万 | +3.02% | 9.32 | 1.03 |
| 03/30 | 4,390 | 4,435 | 4,345 | 4,425 | -0.78% | 568,000 | 9935億9468万 | +7.27% | 9.66 | 1.06 |
| 03/29 | 4,530 | 4,530 | 4,415 | 4,460 | +0.56% | 954,700 | 1兆14億 | +8.78% | 9.73 | 1.07 |
| 03/26 | 4,430 | 4,465 | 4,405 | 4,435 | +1.14% | 749,600 | 9958億4009万 | +8.91% | 9.68 | 1.07 |
| 03/25 | 4,320 | 4,420 | 4,320 | 4,385 | +3.18% | 850,900 | 9846億1303万 | +8.41% | 9.57 | 1.05 |
| 03/24 | 4,350 | 4,375 | 4,240 | 4,250 | -3.08% | 1,037,200 | 9542億9998万 | +5.67% | 9.28 | 1.02 |
| 03/23 | 4,375 | 4,430 | 4,375 | 4,385 | +0.23% | 859,100 | 9846億1303万 | +9.41% | 9.57 | 1.05 |
| 03/22 | 4,345 | 4,405 | 4,315 | 4,375 | +0.69% | 820,300 | 9823億6762万 | +9.73% | 9.55 | 1.05 |
| 03/19 | 4,275 | 4,380 | 4,235 | 4,345 | +1.05% | 1,309,500 | 9756億3139万 | +9.61% | 9.48 | 1.04 |
| 03/18 | 4,285 | 4,340 | 4,255 | 4,300 | +1.9% | 813,200 | 9655億2703万 | +9.05% | 9.38 | 1.03 |
| 03/17 | 4,230 | 4,245 | 4,190 | 4,220 | -0.82% | 596,900 | 9475億6374万 | +7.46% | 9.21 | 1.01 |
| 03/16 | 4,230 | 4,290 | 4,220 | 4,255 | +0.35% | 747,700 | 9554億2268万 | +8.85% | 9.29 | 1.02 |
| 03/15 | 4,190 | 4,275 | 4,190 | 4,240 | +1.68% | 853,900 | 9520億5456万 | +9.25% | 9.25 | 1.02 |
| 03/12 | 4,160 | 4,170 | 4,130 | 4,170 | +1.09% | 934,400 | 9363億3668万 | +8.26% | 9.1 | 1 |
| 03/11 | 4,100 | 4,180 | 4,085 | 4,125 | +1.6% | 912,700 | 9262億3233万 | +7.81% | 9 | 0.99 |
| 03/10 | 4,000 | 4,075 | 3,985 | 4,060 | +0.12% | 878,500 | 9116億3715万 | +6.87% | 8.86 | 0.98 |
| 03/09 | 4,050 | 4,075 | 4,000 | 4,055 | +2.53% | 852,800 | 9105億1445万 | +7.45% | 8.85 | 0.97 |
| 03/08 | 3,955 | 4,015 | 3,920 | 3,955 | +1.41% | 860,600 | 8880億6033万 | +5.55% | 8.63 | 0.95 |
| 03/05 | 3,900 | 3,925 | 3,850 | 3,900 | +0.91% | 707,300 | 8757億1057万 | +4.67% | 8.51 | 0.94 |
| 03/04 | 3,835 | 3,910 | 3,820 | 3,865 | +0.52% | 581,200 | 8678億5162万 | +4.15% | 8.44 | 0.93 |
| 03/03 | 3,805 | 3,855 | 3,770 | 3,845 | +0.79% | 694,200 | 8633億6080万 | +4.06% | 8.39 | 0.92 |
| 03/02 | 3,810 | 3,835 | 3,770 | 3,815 | 0% | 629,400 | 8566億2457万 | +3.64% | 8.33 | 0.92 |
| 03/01 | 3,785 | 3,845 | 3,765 | 3,815 | +1.6% | 544,400 | 8566億2457万 | +3.87% | 8.33 | 0.92 |
| 02/26 | 3,900 | 3,910 | 3,745 | 3,755 | -3.96% | 1,333,300 | 8431億5210万 | +2.48% | 8.19 | 0.9 |
| 02/25 | 3,920 | 3,930 | 3,860 | 3,910 | +3.44% | 852,500 | 8779億5598万 | +6.95% | 8.53 | 0.94 |
| 02/24 | 3,835 | 3,865 | 3,770 | 3,780 | -0.26% | 962,400 | 8487億6563万 | +3.79% | 8.25 | 0.91 |
| 02/22 | 3,830 | 3,845 | 3,785 | 3,790 | +0.53% | 493,700 | 8510億1104万 | +4.32% | 8.27 | 0.91 |
| 02/19 | 3,735 | 3,790 | 3,720 | 3,770 | +0.53% | 559,800 | 8465億2021万 | +4.03% | 8.23 | 0.91 |
| 02/18 | 3,805 | 3,835 | 3,730 | 3,750 | -1.83% | 760,300 | 8420億2939万 | +3.68% | 8.18 | 0.9 |
| 02/17 | 3,890 | 3,890 | 3,815 | 3,820 | -1.8% | 669,600 | 8577億4727万 | +5.88% | 8.34 | 0.92 |
| 02/16 | 3,905 | 3,960 | 3,860 | 3,890 | +0.39% | 990,000 | 8734億6515万 | +8.12% | 8.49 | 0.93 |
| 02/15 | 3,835 | 3,890 | 3,815 | 3,875 | +2.38% | 841,900 | 8700億9704万 | +8.12% | 8.46 | 0.93 |
| 02/12 | 3,850 | 3,860 | 3,750 | 3,785 | -0.92% | 720,000 | 8498億8833万 | +5.99% | 8.26 | 0.91 |
| 02/10 | 3,860 | 3,925 | 3,800 | 3,820 | -2.05% | 926,500 | 8577億4727万 | +7.3% | 8.34 | 0.92 |
| 02/09 | 3,770 | 3,960 | 3,755 | 3,900 | +2.9% | 1,895,400 | 8757億1057万 | +9.98% | 8.51 | 0.94 |
| 02/08 | 3,570 | 3,790 | 3,560 | 3,790 | +6.91% | 1,694,300 | 8510億1104万 | +7.34% | 8.27 | 0.91 |
| 02/05 | 3,540 | 3,560 | 3,505 | 3,545 | +1% | 739,800 | 7959億9845万 | +0.65% | 7.74 | 0.85 |
| 02/04 | 3,515 | 3,535 | 3,490 | 3,510 | -0.57% | 528,800 | 7881億3951万 | -0.4% | 7.66 | 0.84 |
| 02/03 | 3,480 | 3,530 | 3,480 | 3,530 | +2.62% | 625,400 | 7926億3033万 | +0.17% | 7.7 | 0.85 |
| 02/02 | 3,440 | 3,450 | 3,420 | 3,440 | 0% | 519,300 | 7724億2163万 | -2.36% | 7.51 | 0.83 |
| 02/01 | 3,395 | 3,470 | 3,390 | 3,440 | +1.62% | 592,100 | 7724億2163万 | -2.38% | 7.51 | 0.83 |
| 01/29 | 3,450 | 3,480 | 3,385 | 3,385 | -1.46% | 1,101,400 | 7600億7186万 | -3.94% | 7.39 | 0.81 |
| 01/28 | 3,420 | 3,480 | 3,415 | 3,435 | -2.28% | 1,967,500 | 7712億9892万 | -2.61% | 7.5 | 0.83 |
| 01/27 | 3,475 | 3,525 | 3,475 | 3,515 | +1.44% | 777,900 | 7892億6221万 | -0.42% | 7.67 | 0.84 |
| 01/26 | 3,500 | 3,505 | 3,455 | 3,465 | -1% | 834,900 | 7780億3516万 | -1.9% | 7.56 | 0.83 |
| 01/25 | 3,620 | 3,625 | 3,490 | 3,500 | -3.05% | 982,800 | 7858億9410万 | -1.05% | 7.64 | 0.84 |
| 01/22 | 3,590 | 3,655 | 3,580 | 3,610 | +0.7% | 878,100 | 8105億9363万 | +1.89% | 7.88 | 0.87 |
| 01/21 | 3,560 | 3,615 | 3,550 | 3,585 | +0.99% | 803,500 | 8049億8010万 | +1.07% | 7.82 | 0.86 |
| 01/20 | 3,560 | 3,580 | 3,535 | 3,550 | -0.28% | 902,000 | 7971億2116万 | -0.11% | 7.75 | 0.85 |
| 01/19 | 3,560 | 3,590 | 3,535 | 3,560 | 0% | 813,600 | 7993億6657万 | 0% | 7.77 | 0.86 |
| 01/18 | 3,565 | 3,600 | 3,545 | 3,560 | -0.14% | 605,500 | 7993億6657万 | -0.31% | 7.77 | 0.86 |
| 01/15 | 3,620 | 3,650 | 3,560 | 3,565 | -0.83% | 1,069,800 | 8004億8927万 | -0.45% | 7.78 | 0.86 |
| 01/14 | 3,500 | 3,610 | 3,495 | 3,595 | +1.55% | 1,070,500 | 8072億2551万 | +0.14% | 7.85 | 0.86 |
| 01/13 | 3,530 | 3,555 | 3,510 | 3,540 | -0.28% | 798,000 | 7948億7574万 | -1.61% | 7.73 | 0.85 |
| 01/12 | 3,525 | 3,560 | 3,510 | 3,550 | -0.14% | 862,700 | 7971億2116万 | -1.58% | 7.75 | 0.85 |
| 01/08 | 3,565 | 3,565 | 3,515 | 3,555 | +0.14% | 992,200 | 7982億4386万 | -1.63% | 7.76 | 0.85 |
| 01/07 | 3,555 | 3,590 | 3,545 | 3,550 | +1% | 1,017,000 | 7971億2116万 | -1.93% | 7.75 | 0.85 |
| 01/06 | 3,440 | 3,525 | 3,435 | 3,515 | +1.59% | 691,500 | 7892億6221万 | -3.06% | 7.67 | 0.84 |
| 01/05 | 3,480 | 3,495 | 3,455 | 3,460 | -1.98% | 776,400 | 7769億1245万 | -4.76% | 7.55 | 0.83 |
| 01/04 | 3,580 | 3,590 | 3,500 | 3,530 | -0.7% | 599,200 | 7926億3033万 | -3.1% | 7.7 | 0.85 |
| 2020 |
| 12/30 | 3,560 | 3,585 | 3,525 | 3,555 | -0.97% | 558,400 | 7982億4386万 | -2.58% | 7.76 | 0.85 |
| 12/29 | 3,520 | 3,590 | 3,510 | 3,590 | +1.84% | 640,000 | 8061億280万 | -1.78% | 7.83 | 0.86 |
| 12/28 | 3,525 | 3,535 | 3,470 | 3,525 | +0.86% | 594,000 | 7915億763万 | -3.64% | 7.69 | 0.85 |
| 12/25 | 3,515 | 3,520 | 3,475 | 3,495 | +0.87% | 277,300 | 7847億7139万 | -4.48% | 7.63 | 0.84 |
| 12/24 | 3,490 | 3,510 | 3,455 | 3,465 | +0.43% | 457,600 | 7780億3516万 | -5.41% | 7.56 | 0.83 |
| 12/23 | 3,460 | 3,470 | 3,430 | 3,450 | -0.29% | 499,900 | 7746億6704万 | -5.92% | 7.53 | 0.83 |
| 12/22 | 3,490 | 3,495 | 3,440 | 3,460 | -1.28% | 786,800 | 7769億1245万 | -5.82% | 7.55 | 0.83 |
| 12/21 | 3,570 | 3,585 | 3,475 | 3,505 | -1.82% | 634,700 | 7870億1680万 | -4.68% | 7.65 | 0.84 |
| 12/18 | 3,550 | 3,570 | 3,520 | 3,570 | -0.14% | 913,300 | 8016億1198万 | -2.88% | 7.79 | 0.86 |
| 12/17 | 3,620 | 3,635 | 3,555 | 3,575 | -2.05% | 713,400 | 8027億3468万 | -2.77% | 7.8 | 0.86 |
| 12/16 | 3,670 | 3,705 | 3,650 | 3,650 | -1.75% | 648,600 | 8195億7527万 | -0.82% | 7.97 | 0.88 |
| 12/15 | 3,715 | 3,755 | 3,710 | 3,715 | -1.2% | 602,900 | 8341億7045万 | +1.03% | 8.11 | 0.89 |
| 12/14 | 3,715 | 3,780 | 3,715 | 3,760 | +1.21% | 551,400 | 8442億7480万 | +2.56% | 8.21 | 0.9 |
| 12/11 | 3,835 | 3,845 | 3,710 | 3,715 | -2.62% | 927,700 | 8341億7045万 | +1.75% | 8.11 | 0.89 |
| 12/10 | 3,830 | 3,850 | 3,810 | 3,815 | -0.13% | 739,400 | 8566億2457万 | +4.95% | 8.33 | 0.92 |
| 12/09 | 3,790 | 3,835 | 3,785 | 3,820 | +0.53% | 555,300 | 8577億4727万 | +5.64% | 8.34 | 0.92 |
| 12/08 | 3,745 | 3,810 | 3,745 | 3,800 | +0.4% | 616,500 | 8532億5645万 | +5.73% | 8.29 | 0.91 |
| 12/07 | 3,815 | 3,835 | 3,780 | 3,785 | +0.26% | 654,700 | 8498億8833万 | +5.96% | 8.26 | 0.91 |
| 12/04 | 3,720 | 3,815 | 3,720 | 3,775 | +1.48% | 702,500 | 8476億4292万 | +6.31% | 8.24 | 0.91 |
| 12/03 | 3,710 | 3,765 | 3,710 | 3,720 | +0.81% | 831,300 | 8352億9315万 | +5.32% | 8.12 | 0.89 |
| 12/02 | 3,730 | 3,745 | 3,675 | 3,690 | -0.27% | 1,087,500 | 8285億5692万 | +4.92% | 8.05 | 0.89 |
| 12/01 | 3,760 | 3,800 | 3,655 | 3,700 | +0.27% | 1,155,500 | 8308億233万 | +5.56% | 8.07 | 0.89 |
| 11/30 | 3,730 | 3,750 | 3,665 | 3,690 | -0.94% | 2,284,900 | 8285億5692万 | +5.67% | 8.05 | 0.89 |
| 11/27 | 3,680 | 3,725 | 3,660 | 3,725 | +1.5% | 1,219,600 | 8364億1586万 | +7.07% | 8.13 | 0.89 |
| 11/26 | 3,690 | 3,700 | 3,640 | 3,670 | -1.34% | 737,200 | 8240億6610万 | +5.86% | 8.01 | 0.88 |
| 11/25 | 3,720 | 3,790 | 3,705 | 3,720 | +1.92% | 1,132,100 | 8352億9315万 | +7.61% | 8.12 | 0.89 |
| 11/24 | 3,620 | 3,695 | 3,620 | 3,650 | +2.82% | 924,500 | 8195億7527万 | +5.89% | 7.97 | 0.88 |
| 11/20 | 3,550 | 3,570 | 3,525 | 3,550 | -1.39% | 635,400 | 7971億2116万 | +3.17% | 7.75 | 0.85 |
| 11/19 | 3,525 | 3,605 | 3,470 | 3,600 | +0.98% | 1,011,500 | 8083億4821万 | +4.68% | 7.86 | 0.86 |
| 11/18 | 3,625 | 3,645 | 3,535 | 3,565 | -1.79% | 825,400 | 8004億8927万 | +3.75% | 7.78 | 0.86 |
| 11/17 | 3,610 | 3,655 | 3,595 | 3,630 | +2.54% | 1,072,700 | 8150億8445万 | +5.65% | 7.92 | 0.87 |
| 11/16 | 3,465 | 3,550 | 3,455 | 3,540 | +1.72% | 956,200 | 7948億7574万 | +3.09% | 7.73 | 0.85 |
| 11/13 | 3,590 | 3,620 | 3,470 | 3,480 | -3.06% | 1,059,100 | 7814億327万 | +1.25% | 7.59 | 0.84 |
| 11/12 | 3,590 | 3,640 | 3,545 | 3,590 | -1.64% | 1,378,300 | 8061億280万 | +4.21% | 7.83 | 0.86 |
| 11/11 | 3,670 | 3,740 | 3,615 | 3,650 | +2.53% | 1,562,200 | 8195億7527万 | +5.89% | 7.97 | 0.88 |
| 11/10 | 3,510 | 3,575 | 3,495 | 3,560 | +3.49% | 958,100 | 7993億6657万 | +3.31% | 7.77 | 0.86 |
| 11/09 | 3,410 | 3,455 | 3,400 | 3,440 | +1.62% | 632,000 | 7724億2163万 | -0.15% | 7.51 | 0.83 |
| 11/06 | 3,330 | 3,415 | 3,310 | 3,385 | +1.5% | 689,400 | 7600億7186万 | -1.77% | 7.39 | 0.81 |
| 11/05 | 3,300 | 3,345 | 3,255 | 3,335 | +0.3% | 548,300 | 7488億4480万 | -3.42% | 7.28 | 0.8 |
| 11/04 | 3,330 | 3,350 | 3,290 | 3,325 | +1.37% | 709,900 | 7465億9939万 | -4.04% | 7.26 | 0.8 |
