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 | 1,381 | 1,386 | 1,345 | 1,356 | -3% | 1,518,100 | 3514億9530万 | -1.81% | 66.59 | 0.82 |
| 03/30 | 1,370 | 1,398 | 1,364 | 1,398 | +1.45% | 1,083,800 | 3623億8232万 | +1.16% | 68.65 | 0.85 |
| 03/29 | 1,395 | 1,401 | 1,359 | 1,378 | +0.07% | 1,783,200 | 3571億9803万 | -0.14% | 67.67 | 0.83 |
| 03/26 | 1,385 | 1,387 | 1,353 | 1,377 | +0.73% | 1,554,700 | 3569億3881万 | -0.07% | 67.62 | 0.83 |
| 03/25 | 1,327 | 1,371 | 1,327 | 1,367 | +3.95% | 1,186,500 | 3543億4666万 | -0.73% | 67.13 | 0.83 |
| 03/24 | 1,340 | 1,348 | 1,298 | 1,315 | -4.78% | 2,115,200 | 3408億6749万 | -4.57% | 64.58 | 0.8 |
| 03/23 | 1,421 | 1,425 | 1,379 | 1,381 | -2.61% | 1,394,500 | 3579億7567万 | +0.15% | 67.82 | 0.84 |
| 03/22 | 1,420 | 1,427 | 1,393 | 1,418 | -1.18% | 1,546,800 | 3675億6662万 | +2.9% | 69.64 | 0.86 |
| 03/19 | 1,416 | 1,436 | 1,395 | 1,435 | -0.42% | 1,983,500 | 3719億7327万 | +4.44% | 70.47 | 0.87 |
| 03/18 | 1,452 | 1,468 | 1,422 | 1,441 | -0.14% | 1,898,200 | 3735億2856万 | +5.26% | 70.77 | 0.87 |
| 03/17 | 1,435 | 1,443 | 1,414 | 1,443 | -1.64% | 1,673,200 | 3740億4699万 | +5.71% | 70.86 | 0.87 |
| 03/16 | 1,459 | 1,488 | 1,435 | 1,467 | +0.96% | 1,955,500 | 3802億6815万 | +7.79% | 72.04 | 0.89 |
| 03/15 | 1,402 | 1,456 | 1,402 | 1,453 | +5.9% | 2,892,100 | 3766億3914万 | +7.39% | 71.35 | 0.88 |
| 03/12 | 1,354 | 1,382 | 1,335 | 1,372 | +2.08% | 2,583,100 | 3556億4274万 | +1.93% | 67.38 | 0.83 |
| 03/11 | 1,363 | 1,372 | 1,343 | 1,344 | -0.88% | 1,609,400 | 3483億8472万 | +0.3% | 66 | 0.81 |
| 03/10 | 1,365 | 1,374 | 1,344 | 1,356 | -1.09% | 1,122,700 | 3514億9530万 | +1.5% | 66.59 | 0.82 |
| 03/09 | 1,389 | 1,400 | 1,348 | 1,371 | +0.81% | 1,577,600 | 3553億8352万 | +3.08% | 67.33 | 0.83 |
| 03/08 | 1,360 | 1,385 | 1,343 | 1,360 | +3.58% | 2,563,400 | 3525億3216万 | +2.87% | 66.79 | 0.82 |
| 03/05 | 1,329 | 1,337 | 1,298 | 1,313 | -0.76% | 2,881,800 | 3403億4906万 | -0.23% | 64.48 | 0.79 |
| 03/04 | 1,360 | 1,369 | 1,306 | 1,323 | -4.13% | 2,450,600 | 3429億4121万 | +0.92% | 64.97 | 0.8 |
| 03/03 | 1,352 | 1,386 | 1,330 | 1,380 | +2.07% | 2,085,400 | 3577億1646万 | +5.67% | 67.77 | 0.84 |
| 03/02 | 1,377 | 1,387 | 1,341 | 1,352 | -1.31% | 1,271,200 | 3504億5844万 | +4.16% | 66.39 | 0.82 |
| 03/01 | 1,384 | 1,394 | 1,339 | 1,370 | +0.22% | 2,255,300 | 3551億2431万 | +6.04% | 67.28 | 0.83 |
| 02/26 | 1,380 | 1,395 | 1,365 | 1,367 | -2.36% | 1,837,500 | 3543億4666万 | +6.3% | 67.13 | 0.83 |
| 02/25 | 1,423 | 1,428 | 1,385 | 1,400 | +2.12% | 1,380,500 | 3629億75万 | +9.46% | 68.75 | 0.85 |
| 02/24 | 1,382 | 1,402 | 1,362 | 1,371 | +1.18% | 1,731,600 | 3553億8352万 | +8.04% | 67.33 | 0.83 |
| 02/22 | 1,350 | 1,383 | 1,336 | 1,355 | +3.04% | 1,302,200 | 3512億3609万 | +7.71% | 66.54 | 0.82 |
| 02/19 | 1,345 | 1,355 | 1,296 | 1,315 | -2.81% | 2,262,800 | 3408億6749万 | +5.2% | 64.58 | 0.8 |
| 02/18 | 1,398 | 1,450 | 1,343 | 1,353 | -2.45% | 1,599,400 | 3507億1766万 | +8.94% | 66.44 | 0.82 |
| 02/17 | 1,330 | 1,410 | 1,329 | 1,387 | +3.28% | 1,888,800 | 3595億3096万 | +12.58% | 68.11 | 0.84 |
| 02/16 | 1,363 | 1,370 | 1,314 | 1,343 | -1.68% | 1,728,700 | 3481億2551万 | +9.9% | 65.95 | 0.81 |
| 02/15 | 1,326 | 1,379 | 1,295 | 1,366 | +4.51% | 2,250,700 | 3540億8745万 | +12.71% | 67.08 | 0.83 |
| 02/12 | 1,326 | 1,328 | 1,286 | 1,307 | -1.51% | 1,815,100 | 3387億9377万 | +8.83% | 64.18 | 0.79 |
| 02/10 | 1,308 | 1,332 | 1,302 | 1,327 | -0.3% | 1,193,100 | 3439億7807万 | +11.61% | 65.17 | 0.8 |
| 02/09 | 1,347 | 1,380 | 1,319 | 1,331 | -1.11% | 2,814,000 | 3450億1493万 | +13.37% | 65.36 | 0.81 |
| 02/08 | 1,296 | 1,346 | 1,296 | 1,346 | +5.73% | 2,656,100 | 3489億315万 | +16.13% | 66.1 | 0.81 |
| 02/05 | 1,262 | 1,277 | 1,249 | 1,273 | +1.35% | 2,130,100 | 3299億8047万 | +11.28% | 62.51 | 0.77 |
| 02/04 | 1,284 | 1,294 | 1,250 | 1,256 | +1.05% | 1,520,600 | 3255億7382万 | +10.95% | 61.68 | 0.76 |
| 02/03 | 1,236 | 1,255 | 1,225 | 1,243 | +1.55% | 1,511,100 | 3222億402万 | +10.98% | 61.04 | 0.75 |
| 02/02 | 1,215 | 1,232 | 1,200 | 1,224 | +1.58% | 1,655,500 | 3172億7894万 | +10.47% | 60.11 | 0.74 |
| 02/01 | 1,182 | 1,214 | 1,179 | 1,205 | +2.12% | 1,922,000 | 3123億5386万 | +9.74% | 59.18 | 0.73 |
| 01/29 | 1,220 | 1,226 | 1,174 | 1,180 | -1.83% | 2,038,400 | 3058億7349万 | +8.56% | 57.95 | 0.71 |
| 01/28 | 1,171 | 1,204 | 1,169 | 1,202 | -0.25% | 4,061,500 | 3115億7622万 | +11.5% | 59.03 | 0.73 |
| 01/27 | 1,201 | 1,213 | 1,193 | 1,205 | +2.12% | 1,779,300 | 3123億5386万 | +12.83% | 59.18 | 0.73 |
| 01/26 | 1,181 | 1,187 | 1,162 | 1,180 | -0.34% | 1,515,700 | 3058億7349万 | +11.43% | 57.95 | 0.71 |
| 01/25 | 1,217 | 1,218 | 1,182 | 1,184 | -2.55% | 1,996,300 | 3069億1035万 | +12.76% | 58.14 | 0.72 |
| 01/22 | 1,196 | 1,239 | 1,184 | 1,215 | +0.66% | 2,627,600 | 3149億4601万 | +16.6% | 59.67 | 0.74 |
| 01/21 | 1,206 | 1,215 | 1,201 | 1,207 | +1.17% | 2,209,300 | 3128億7229万 | +16.84% | 59.27 | 0.73 |
| 01/20 | 1,168 | 1,209 | 1,163 | 1,193 | +2.93% | 2,888,900 | 3092億4328万 | +16.62% | 58.59 | 0.72 |
| 01/19 | 1,104 | 1,164 | 1,092 | 1,159 | +5.46% | 2,648,100 | 3004億2998万 | +14.53% | 56.92 | 0.7 |
| 01/18 | 1,113 | 1,129 | 1,084 | 1,099 | -3.6% | 2,341,300 | 2848億7709万 | +9.68% | 53.97 | 0.67 |
| 01/15 | 1,117 | 1,158 | 1,109 | 1,140 | +2.43% | 2,638,400 | 2955億490万 | +14.57% | 55.98 | 0.69 |
| 01/14 | 1,124 | 1,156 | 1,100 | 1,113 | -0.45% | 2,487,100 | 2885億610万 | +12.88% | 54.66 | 0.67 |
| 01/13 | 1,149 | 1,162 | 1,107 | 1,118 | -1.67% | 4,097,600 | 2898億217万 | +14.2% | 54.9 | 0.68 |
| 01/12 | 1,099 | 1,144 | 1,083 | 1,137 | +3.36% | 3,347,900 | 2947億2725万 | +17.1% | 55.84 | 0.69 |
| 01/08 | 1,091 | 1,102 | 1,071 | 1,100 | +2.71% | 3,158,500 | 2851億3630万 | +14.23% | 54.02 | 0.67 |
| 01/07 | 1,027 | 1,086 | 1,027 | 1,071 | +5.62% | 3,831,000 | 2776億1907万 | +12.03% | 52.59 | 0.65 |
| 01/06 | 965 | 1,017 | 956 | 1,014 | +6.07% | 2,682,900 | 2628億4383万 | +6.74% | 49.8 | 0.61 |
| 01/05 | 942 | 958 | 937 | 956 | +0.21% | 985,700 | 2478億937万 | +0.95% | 46.95 | 0.58 |
| 01/04 | 971 | 971 | 933 | 954 | -1.04% | 1,078,700 | 2472億9094万 | +0.63% | 46.85 | 0.58 |
| 2020 |
| 12/30 | 980 | 980 | 954 | 964 | -1.23% | 1,132,200 | 2498億8309万 | +1.58% | 47.34 | 0.58 |
| 12/29 | 964 | 976 | 957 | 976 | +2.52% | 1,331,900 | 2529億9367万 | +2.74% | 47.93 | 0.59 |
| 12/28 | 963 | 968 | 941 | 952 | -0.94% | 980,800 | 2467億7251万 | +0.32% | 46.75 | 0.58 |
| 12/25 | 963 | 972 | 957 | 961 | +0.31% | 816,000 | 2491億544万 | +1.26% | 47.19 | 0.58 |
| 12/24 | 954 | 971 | 952 | 958 | +1.81% | 1,384,100 | 2483億2780万 | +0.95% | 47.05 | 0.58 |
| 12/23 | 955 | 960 | 933 | 941 | -0.11% | 1,270,100 | 2439億2115万 | -0.84% | 46.21 | 0.57 |
| 12/22 | 949 | 966 | 942 | 942 | -1.46% | 1,592,300 | 2441億8036万 | -0.95% | 46.26 | 0.57 |
| 12/21 | 996 | 996 | 947 | 956 | -2.75% | 1,805,300 | 2478億937万 | +0.53% | 46.95 | 0.58 |
| 12/18 | 965 | 990 | 962 | 983 | +1.76% | 1,789,900 | 2548億817万 | +3.47% | 48.27 | 0.59 |
| 12/17 | 1,000 | 1,002 | 959 | 966 | -2.13% | 1,949,200 | 2504億152万 | +2.01% | 47.44 | 0.58 |
| 12/16 | 981 | 1,002 | 981 | 987 | +0.92% | 2,410,700 | 2558億4503万 | +4.22% | 48.47 | 0.6 |
| 12/15 | 942 | 982 | 934 | 978 | +2.19% | 2,633,900 | 2535億1210万 | +3.38% | 48.03 | 0.59 |
| 12/14 | 909 | 958 | 908 | 957 | +5.28% | 2,552,100 | 2480億6858万 | +1.48% | 47 | 0.58 |
| 12/11 | 925 | 935 | 906 | 909 | -1.62% | 2,570,100 | 2356億2627万 | -3.3% | 44.64 | 0.55 |
| 12/10 | 932 | 960 | 924 | 924 | -0.65% | 3,088,000 | 2395億1450万 | -1.49% | 45.38 | 0.56 |
| 12/09 | 908 | 931 | 906 | 930 | +2.99% | 1,967,000 | 2410億6978万 | -0.64% | 45.67 | 0.56 |
| 12/08 | 911 | 920 | 903 | 903 | -2.48% | 2,204,200 | 2340億7098万 | -3.32% | 44.34 | 0.55 |
| 12/07 | 939 | 948 | 923 | 926 | -0.11% | 2,555,400 | 2400億3292万 | -0.64% | 45.47 | 0.56 |
| 12/04 | 925 | 934 | 918 | 927 | -0.22% | 2,088,100 | 2402億9214万 | -0.43% | 45.52 | 0.56 |
| 12/03 | 924 | 945 | 924 | 929 | +0.54% | 2,670,700 | 2408億1057万 | 0% | 45.62 | 0.56 |
| 12/02 | 919 | 944 | 919 | 924 | -1.07% | 3,245,300 | 2395億1450万 | -0.65% | 45.38 | 0.56 |
| 12/01 | 920 | 947 | 918 | 934 | -0.11% | 3,615,000 | 2421億664万 | +0.32% | 45.87 | 0.57 |
| 11/30 | 986 | 986 | 916 | 935 | -5.27% | 18,452,400 | 2423億6586万 | +0.32% | 45.92 | 0.57 |
| 11/27 | 965 | 987 | 959 | 987 | +1.13% | 2,485,000 | 2558億4503万 | +5.9% | 48.47 | 0.6 |
| 11/26 | 967 | 981 | 957 | 976 | -0.2% | 2,433,800 | 2529億9367万 | +4.83% | 47.93 | 0.59 |
| 11/25 | 1,004 | 1,016 | 976 | 978 | +0.41% | 3,246,500 | 2535億1210万 | +5.39% | 48.03 | 0.59 |
| 11/24 | 957 | 985 | 940 | 974 | +3.07% | 3,145,500 | 2524億7524万 | +5.07% | 47.83 | 0.59 |
| 11/20 | 936 | 948 | 926 | 945 | -1.05% | 2,029,400 | 2449億5801万 | +2.16% | 46.41 | 0.57 |
| 11/19 | 957 | 972 | 941 | 955 | -0.52% | 2,106,000 | 2475億5015万 | +3.35% | 46.9 | 0.58 |
| 11/18 | 977 | 980 | 952 | 960 | -2.04% | 2,635,500 | 2488億4623万 | +3.9% | 47.14 | 0.58 |
| 11/17 | 964 | 991 | 951 | 980 | +4.14% | 2,785,500 | 2540億3053万 | +5.95% | 48.13 | 0.59 |
| 11/16 | 946 | 951 | 919 | 941 | +1.07% | 2,306,000 | 2439億2115万 | +1.62% | 46.21 | 0.57 |
| 11/13 | 928 | 939 | 911 | 931 | +0.32% | 2,388,800 | 2413億2900万 | +0.22% | 45.72 | 0.56 |
| 11/12 | 928 | 944 | 906 | 928 | -3.03% | 3,317,600 | 2405億5135万 | -0.75% | 45.57 | 0.56 |
| 11/11 | 1,022 | 1,026 | 941 | 957 | -1.03% | 3,956,700 | 2480億6858万 | +1.92% | 47 | 0.58 |
| 11/10 | 950 | 973 | 936 | 967 | +8.29% | 3,385,300 | 2506億6073万 | +2.65% | 47.49 | 0.59 |
| 11/09 | 883 | 897 | 865 | 893 | +1.82% | 1,806,800 | 2314億7884万 | -5.5% | 43.85 | 0.54 |
| 11/06 | 861 | 884 | 857 | 877 | +1.98% | 2,101,700 | 2273億3140万 | -7.78% | 43.07 | 0.53 |
| 11/05 | 879 | 881 | 852 | 860 | -3.91% | 2,470,800 | 2229億2475万 | -10.42% | 42.23 | 0.52 |
| 11/04 | 902 | 913 | 885 | 895 | +2.76% | 2,144,900 | 2319億9727万 | -7.73% | 43.95 | 0.54 |
