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 | 53 | 54 | 50 | 50 | -7.41% | 2,005,800 | 39億7066万 | +4.17% | - | 3.82 |
| 03/30 | 50 | 57 | 50 | 54 | +12.5% | 8,276,300 | 42億8831万 | +12.5% | - | 4.12 |
| 03/29 | 48 | 50 | 48 | 48 | 0% | 362,100 | 34億5663万 | 0% | - | 3.32 |
| 03/26 | 48 | 50 | 47 | 48 | 0% | 669,300 | 34億5663万 | 0% | - | 3.32 |
| 03/25 | 50 | 50 | 47 | 48 | 0% | 490,700 | 34億5663万 | 0% | - | 3.32 |
| 03/24 | 49 | 50 | 48 | 48 | -2.04% | 617,400 | 34億5663万 | 0% | - | 3.32 |
| 03/23 | 52 | 52 | 49 | 49 | -3.92% | 898,500 | 35億2864万 | +2.08% | - | 3.39 |
| 03/22 | 50 | 53 | 50 | 51 | +2% | 1,352,000 | 36億7267万 | +6.25% | - | 3.53 |
| 03/19 | 49 | 51 | 49 | 50 | +2.04% | 421,600 | 36億66万 | +6.38% | - | 3.46 |
| 03/18 | 49 | 51 | 49 | 49 | 0% | 564,300 | 35億2864万 | +4.26% | - | 3.39 |
| 03/17 | 50 | 51 | 48 | 49 | 0% | 1,074,400 | 35億2864万 | +4.26% | - | 3.39 |
| 03/16 | 52 | 53 | 49 | 49 | -5.77% | 2,274,600 | 35億2864万 | +4.26% | - | 3.39 |
| 03/15 | 51 | 52 | 50 | 52 | +4% | 1,195,600 | 37億4468万 | +10.64% | - | 3.6 |
| 03/12 | 48 | 52 | 48 | 50 | +6.38% | 2,919,200 | 36億66万 | +6.38% | - | 3.46 |
| 03/11 | 48 | 49 | 47 | 47 | 0% | 807,700 | 33億8462万 | 0% | - | 3.26 |
| 03/10 | 48 | 49 | 47 | 47 | -2.08% | 744,300 | 33億8462万 | +2.17% | - | 3.26 |
| 03/09 | 47 | 49 | 45 | 48 | +4.35% | 1,561,600 | 34億5663万 | +4.35% | - | 3.32 |
| 03/08 | 46 | 48 | 45 | 46 | +2.22% | 700,100 | 33億1260万 | 0% | - | 3.19 |
| 03/05 | 45 | 46 | 43 | 45 | 0% | 1,546,200 | 32億4059万 | -2.17% | - | 3.12 |
| 03/04 | 47 | 47 | 45 | 45 | -2.17% | 678,600 | 32億4059万 | -2.17% | - | 3.12 |
| 03/03 | 47 | 48 | 46 | 46 | -2.13% | 499,200 | 33億1260万 | 0% | - | 3.19 |
| 03/02 | 47 | 49 | 46 | 47 | -2.08% | 1,622,600 | 33億8462万 | +2.17% | - | 3.26 |
| 03/01 | 47 | 48 | 46 | 48 | +4.35% | 463,100 | 34億5663万 | +4.35% | - | 3.32 |
| 02/26 | 46 | 48 | 46 | 46 | -4.17% | 1,770,100 | 33億1260万 | 0% | - | 3.19 |
| 02/25 | 48 | 51 | 47 | 48 | 0% | 1,726,400 | 34億5663万 | +4.35% | - | 3.32 |
| 02/24 | 46 | 48 | 45 | 48 | +4.35% | 1,545,700 | 34億5663万 | +4.35% | - | 3.32 |
| 02/22 | 46 | 47 | 45 | 46 | 0% | 1,307,900 | 33億1260万 | 0% | - | 3.19 |
| 02/19 | 49 | 49 | 45 | 46 | -6.12% | 2,557,200 | 33億1260万 | 0% | - | 3.19 |
| 02/18 | 49 | 53 | 48 | 49 | 0% | 5,290,000 | 35億2864万 | +6.52% | - | 3.39 |
| 02/17 | 45 | 49 | 44 | 49 | +11.36% | 1,902,500 | 35億2864万 | +6.52% | - | 3.39 |
| 02/16 | 46 | 46 | 44 | 44 | -4.35% | 1,273,800 | 31億6858万 | -2.22% | - | 3.05 |
| 02/15 | 44 | 47 | 44 | 46 | +2.22% | 1,016,700 | 33億1260万 | +2.22% | - | 3.19 |
| 02/12 | 47 | 48 | 45 | 45 | -2.17% | 1,512,900 | 32億4059万 | 0% | - | 3.12 |
| 02/10 | 46 | 47 | 46 | 46 | 0% | 160,600 | 33億1260万 | +4.55% | - | 3.19 |
| 02/09 | 46 | 47 | 46 | 46 | 0% | 728,600 | 33億1260万 | +4.55% | - | 3.19 |
| 02/08 | 46 | 48 | 46 | 46 | -2.13% | 562,600 | 33億1260万 | +4.55% | - | 3.19 |
| 02/05 | 47 | 48 | 46 | 47 | 0% | 311,700 | 33億8462万 | +9.3% | - | 3.26 |
| 02/04 | 47 | 48 | 46 | 47 | +2.17% | 780,800 | 33億8462万 | +9.3% | - | 3.26 |
| 02/03 | 45 | 47 | 45 | 46 | +2.22% | 517,400 | 33億1260万 | +6.98% | - | 3.19 |
| 02/02 | 43 | 46 | 43 | 45 | +2.27% | 1,180,600 | 32億4059万 | +7.14% | - | 3.12 |
| 02/01 | 42 | 45 | 42 | 44 | +7.32% | 703,500 | 31億6858万 | +4.76% | - | 3.05 |
| 01/29 | 42 | 44 | 41 | 41 | -2.38% | 1,489,200 | 29億5254万 | -2.38% | - | 2.84 |
| 01/28 | 44 | 44 | 42 | 42 | -4.55% | 1,074,500 | 30億2455万 | 0% | - | 2.91 |
| 01/27 | 46 | 47 | 44 | 44 | -4.35% | 957,900 | 31億6858万 | +7.32% | - | 3.05 |
| 01/26 | 46 | 47 | 45 | 46 | -2.13% | 1,181,100 | 33億1260万 | +12.2% | - | 3.19 |
| 01/25 | 46 | 48 | 45 | 47 | +2.17% | 899,800 | 33億8462万 | +14.63% | - | 3.26 |
| 01/22 | 48 | 48 | 46 | 46 | -4.17% | 1,434,800 | 33億1260万 | +12.2% | - | 3.19 |
| 01/21 | 51 | 51 | 48 | 48 | -4% | 1,693,700 | 34億863万 | +17.07% | - | 3.28 |
| 01/20 | 50 | 51 | 47 | 50 | +2.04% | 3,309,500 | 35億5066万 | +21.95% | - | 3.41 |
| 01/19 | 48 | 53 | 46 | 49 | +6.52% | 5,204,800 | 34億7964万 | +19.51% | - | 3.35 |
| 01/18 | 45 | 48 | 43 | 46 | +4.55% | 2,291,700 | 32億6660万 | +12.2% | - | 3.14 |
| 01/15 | 44 | 46 | 42 | 44 | -4.35% | 3,181,800 | 31億2458万 | +7.32% | - | 3.01 |
| 01/14 | 41 | 49 | 41 | 46 | +17.95% | 9,983,200 | 32億6660万 | +9.52% | - | 3.14 |
| 01/13 | 39 | 41 | 38 | 39 | +2.63% | 1,481,400 | 27億6951万 | -7.14% | - | 2.66 |
| 01/12 | 39 | 39 | 38 | 38 | 0% | 254,100 | 26億9850万 | -9.52% | - | 2.6 |
| 01/08 | 38 | 39 | 38 | 38 | -2.56% | 171,800 | 26億9850万 | -11.63% | - | 2.6 |
| 01/07 | 38 | 41 | 38 | 39 | +2.63% | 2,467,200 | 27億6951万 | -9.3% | - | 2.66 |
| 01/06 | 37 | 39 | 37 | 38 | +2.7% | 601,800 | 26億9850万 | -13.64% | - | 2.6 |
| 01/05 | 39 | 39 | 37 | 37 | -2.63% | 561,100 | 26億2749万 | -17.78% | - | 2.53 |
| 01/04 | 38 | 39 | 37 | 38 | +2.7% | 908,100 | 26億9850万 | -15.56% | - | 2.6 |
| 2020 |
| 12/30 | 39 | 39 | 36 | 37 | -2.63% | 1,188,300 | 26億2749万 | -19.57% | - | 2.53 |
| 12/29 | 38 | 40 | 37 | 38 | -2.56% | 1,385,800 | 26億9850万 | -19.15% | - | 2.6 |
| 12/28 | 41 | 41 | 38 | 39 | -2.5% | 2,863,400 | 27億6951万 | -18.75% | - | 2.66 |
| 12/25 | 46 | 46 | 40 | 40 | -9.09% | 4,122,300 | 28億4052万 | -16.67% | - | 2.73 |
| 12/24 | 37 | 48 | 37 | 44 | +22.22% | 11,107,000 | 31億2458万 | -10.2% | - | 3.01 |
| 12/23 | 33 | 39 | 32 | 36 | +9.09% | 5,334,700 | 25億5647万 | -26.53% | - | 2.46 |
| 12/22 | 35 | 36 | 32 | 33 | -8.33% | 5,097,500 | 23億4343万 | -34% | - | 2.25 |
| 12/21 | 36 | 38 | 34 | 36 | -10% | 5,445,900 | 25億5647万 | -28% | - | 2.46 |
| 12/18 | 46 | 46 | 37 | 40 | -13.04% | 7,186,600 | 28億4052万 | -21.57% | - | 2.73 |
| 12/17 | 49 | 50 | 46 | 46 | -2.13% | 2,750,500 | 32億6660万 | -11.54% | - | 3.14 |
| 12/16 | 48 | 48 | 46 | 47 | -2.08% | 875,300 | 33億3762万 | -9.62% | - | 3.21 |
| 12/15 | 48 | 49 | 47 | 48 | +2.13% | 784,800 | 34億863万 | -7.69% | - | 3.28 |
| 12/14 | 48 | 48 | 47 | 47 | 0% | 388,600 | 33億3762万 | -11.32% | - | 3.21 |
| 12/11 | 48 | 49 | 47 | 47 | -2.08% | 1,281,100 | 33億3762万 | -11.32% | - | 3.21 |
| 12/10 | 49 | 50 | 48 | 48 | 0% | 919,800 | 34億863万 | -9.43% | - | 3.28 |
| 12/09 | 50 | 51 | 48 | 48 | -5.88% | 2,241,300 | 34億863万 | -11.11% | - | 3.28 |
| 12/08 | 50 | 51 | 49 | 51 | 0% | 1,915,900 | 36億2167万 | -5.56% | - | 3.48 |
| 12/07 | 53 | 53 | 50 | 51 | -1.92% | 1,406,700 | 36億2167万 | -5.56% | - | 3.48 |
| 12/04 | 52 | 53 | 52 | 52 | -1.89% | 923,400 | 36億9268万 | -3.7% | - | 3.55 |
| 12/03 | 53 | 55 | 53 | 53 | 0% | 1,596,400 | 37億6370万 | -3.64% | - | 3.62 |
| 12/02 | 53 | 54 | 53 | 53 | 0% | 692,700 | 37億6370万 | -3.64% | - | 3.62 |
| 12/01 | 54 | 55 | 53 | 53 | -3.64% | 606,500 | 37億6370万 | -3.64% | - | 3.62 |
| 11/30 | 56 | 56 | 54 | 55 | -1.79% | 412,400 | 39億572万 | 0% | - | 3.76 |
| 11/27 | 55 | 56 | 54 | 56 | 0% | 639,900 | 39億7674万 | +1.82% | - | 3.82 |
| 11/26 | 54 | 56 | 54 | 56 | +1.82% | 448,300 | 39億7674万 | +1.82% | - | 3.82 |
| 11/25 | 54 | 57 | 54 | 55 | +1.85% | 1,506,700 | 39億572万 | 0% | - | 3.76 |
| 11/24 | 55 | 55 | 53 | 54 | 0% | 452,700 | 38億3471万 | -1.82% | - | 3.69 |
| 11/20 | 53 | 55 | 52 | 54 | +1.89% | 1,489,500 | 38億3471万 | -3.57% | - | 3.69 |
| 11/19 | 53 | 54 | 52 | 53 | +1.92% | 425,900 | 37億6370万 | -5.36% | - | 3.62 |
| 11/18 | 54 | 54 | 52 | 52 | -3.7% | 919,800 | 36億9268万 | -7.14% | - | 3.55 |
| 11/17 | 54 | 54 | 52 | 54 | +1.89% | 672,900 | 38億3471万 | -5.26% | - | 3.69 |
| 11/16 | 53 | 54 | 52 | 53 | -1.85% | 1,172,700 | 37億6370万 | -7.02% | - | 3.62 |
| 11/13 | 54 | 54 | 53 | 54 | +1.89% | 392,700 | 38億3471万 | -5.26% | - | 3.69 |
| 11/12 | 54 | 55 | 53 | 53 | -1.85% | 447,700 | 37億6370万 | -8.62% | - | 3.62 |
| 11/11 | 54 | 55 | 53 | 54 | -1.82% | 1,344,900 | 38億3471万 | -6.9% | - | 3.69 |
| 11/10 | 54 | 55 | 53 | 55 | 0% | 1,192,000 | 39億572万 | -5.17% | - | 3.76 |
| 11/09 | 54 | 55 | 53 | 55 | 0% | 879,600 | 39億572万 | -5.17% | - | 3.76 |
| 11/06 | 55 | 56 | 54 | 55 | 0% | 1,157,900 | 39億572万 | -5.17% | - | 3.76 |
| 11/05 | 56 | 57 | 54 | 55 | -3.51% | 768,400 | 39億572万 | -5.17% | - | 3.76 |
| 11/04 | 56 | 58 | 55 | 57 | +3.64% | 412,700 | 40億4775万 | -1.72% | - | 3.89 |
