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 |
|---|
| 2024 | 1/1, 株式分割 1→2 |
| 2021 |
| 03/31 | 2,015 | 2,020 | 1,978 | 1,978 | -2.47% | 236,400 | 2143億2053万 | -1.03% | 14.82 | 1.62 |
| 03/30 | 2,045 | 2,045 | 2,018 | 2,028 | -2.52% | 230,200 | 2197億3951万 | +1.53% | 15.2 | 1.66 |
| 03/29 | 2,080 | 2,095 | 2,058 | 2,080 | +0.97% | 316,800 | 2254億2943万 | +4.21% | 15.59 | 1.7 |
| 03/26 | 2,053 | 2,065 | 2,045 | 2,060 | +0.98% | 220,200 | 2232億6184万 | +3.36% | 15.44 | 1.69 |
| 03/25 | 2,040 | 2,053 | 2,030 | 2,040 | +1.37% | 185,800 | 2210億9425万 | +2.31% | 15.29 | 1.67 |
| 03/24 | 2,025 | 2,033 | 1,998 | 2,013 | -1.35% | 240,600 | 2181億1382万 | +0.83% | 15.08 | 1.65 |
| 03/23 | 2,078 | 2,080 | 2,040 | 2,040 | -1.81% | 200,200 | 2210億9425万 | +2% | 15.29 | 1.67 |
| 03/22 | 2,090 | 2,110 | 2,070 | 2,078 | -0.72% | 252,200 | 2251億5849万 | +3.67% | 15.57 | 1.7 |
| 03/19 | 2,050 | 2,093 | 2,048 | 2,093 | +2.07% | 344,800 | 2267億8418万 | +4.26% | 15.68 | 1.71 |
| 03/18 | 2,035 | 2,060 | 2,028 | 2,050 | +0.12% | 315,400 | 2221億7805万 | +1.89% | 15.37 | 1.68 |
| 03/17 | 2,038 | 2,065 | 2,028 | 2,048 | -0.12% | 251,000 | 2219億710万 | +1.51% | 15.35 | 1.68 |
| 03/16 | 2,030 | 2,050 | 2,025 | 2,050 | +0.37% | 197,400 | 2221億7805万 | +1.43% | 15.37 | 1.68 |
| 03/15 | 2,005 | 2,043 | 2,000 | 2,043 | +2.38% | 268,000 | 2213億6520万 | +0.96% | 15.31 | 1.67 |
| 03/12 | 1,975 | 1,998 | 1,955 | 1,995 | +1.01% | 358,800 | 2162億1717万 | -1.48% | 14.95 | 1.63 |
| 03/11 | 1,975 | 1,988 | 1,965 | 1,975 | +1.02% | 297,600 | 2140億4958万 | -2.66% | 14.8 | 1.62 |
| 03/10 | 1,948 | 1,973 | 1,935 | 1,955 | +0.39% | 319,000 | 2118億8199万 | -3.79% | 14.65 | 1.6 |
| 03/09 | 1,940 | 1,950 | 1,933 | 1,948 | +0.78% | 274,000 | 2110億6915万 | -4.3% | 14.6 | 1.59 |
| 03/08 | 1,945 | 1,958 | 1,915 | 1,933 | +0.39% | 315,600 | 2094億4345万 | -5.27% | 14.48 | 1.58 |
| 03/05 | 1,908 | 1,925 | 1,900 | 1,925 | +0.92% | 283,000 | 2086億3061万 | -5.91% | 14.43 | 1.58 |
| 03/04 | 1,913 | 1,923 | 1,883 | 1,908 | -0.39% | 328,200 | 2067億3396万 | -7.04% | 14.3 | 1.56 |
| 03/03 | 1,933 | 1,933 | 1,908 | 1,915 | -1.03% | 300,000 | 2075億4681万 | -6.81% | 14.35 | 1.57 |
| 03/02 | 1,950 | 1,953 | 1,923 | 1,935 | -1.65% | 270,600 | 2097億1440万 | -5.93% | 14.5 | 1.58 |
| 03/01 | 1,950 | 1,968 | 1,930 | 1,968 | +2.47% | 243,800 | 2132億3674万 | -4.35% | 14.75 | 1.61 |
| 02/26 | 1,968 | 1,975 | 1,920 | 1,920 | -3.03% | 387,800 | 2080億8871万 | -6.61% | 14.39 | 1.57 |
| 02/25 | 1,970 | 1,998 | 1,965 | 1,980 | +1.02% | 229,200 | 2145億9148万 | -3.74% | 14.84 | 1.62 |
| 02/24 | 1,993 | 2,000 | 1,960 | 1,960 | -1.51% | 273,600 | 2124億2389万 | -4.62% | 14.69 | 1.61 |
| 02/22 | 1,998 | 2,003 | 1,985 | 1,990 | -1.36% | 226,400 | 2156億7528万 | -3.12% | 14.92 | 1.63 |
| 02/19 | 2,063 | 2,065 | 2,015 | 2,018 | -2.18% | 216,200 | 2186億5571万 | -1.63% | 15.12 | 1.65 |
| 02/18 | 2,090 | 2,105 | 2,063 | 2,063 | -1.32% | 217,000 | 2235億3279万 | +0.71% | 15.46 | 1.69 |
| 02/17 | 2,110 | 2,138 | 2,088 | 2,090 | -2.11% | 198,800 | 2265億1323万 | +2.25% | 15.66 | 1.71 |
| 02/16 | 2,130 | 2,140 | 2,120 | 2,135 | 0% | 174,200 | 2313億9031万 | +4.76% | 16 | 1.75 |
| 02/15 | 2,138 | 2,143 | 2,103 | 2,135 | -0.47% | 293,800 | 2313億9031万 | +5.17% | 16 | 1.75 |
| 02/12 | 2,173 | 2,185 | 2,128 | 2,145 | -2.83% | 383,400 | 2324億7410万 | +6.08% | 16.08 | 1.76 |
| 02/10 | 2,200 | 2,235 | 2,175 | 2,208 | +1.03% | 358,600 | 2392億4783万 | +9.66% | 16.55 | 1.81 |
| 02/09 | 2,158 | 2,190 | 2,130 | 2,185 | +2.1% | 426,600 | 2368億929万 | +9.14% | 16.38 | 1.79 |
| 02/08 | 2,130 | 2,165 | 2,128 | 2,140 | +1.18% | 254,000 | 2319億3221万 | +7.43% | 16.04 | 1.75 |
| 02/05 | 2,098 | 2,123 | 2,080 | 2,115 | +1.08% | 207,600 | 2292億2272万 | +6.6% | 15.85 | 1.73 |
| 02/04 | 2,080 | 2,095 | 2,070 | 2,093 | 0% | 110,000 | 2267億8418万 | +5.79% | 15.68 | 1.71 |
| 02/03 | 2,053 | 2,108 | 2,053 | 2,093 | +2.83% | 193,000 | 2267億8418万 | +6.11% | 15.68 | 1.71 |
| 02/02 | 2,023 | 2,038 | 2,008 | 2,035 | -0.25% | 178,800 | 2205億5235万 | +3.46% | 15.25 | 1.67 |
| 02/01 | 2,068 | 2,078 | 2,040 | 2,040 | -2.04% | 236,200 | 2210億9425万 | +3.92% | 15.29 | 1.67 |
| 01/29 | 2,078 | 2,135 | 2,078 | 2,083 | +0.24% | 376,400 | 2257億38万 | +6.36% | 15.61 | 1.71 |
| 01/28 | 2,038 | 2,085 | 2,030 | 2,078 | +0.85% | 348,600 | 2251億5849万 | +6.43% | 15.57 | 1.7 |
| 01/27 | 2,025 | 2,068 | 2,025 | 2,060 | +3.26% | 431,200 | 2232億6184万 | +5.86% | 15.44 | 1.69 |
| 01/26 | 1,970 | 2,003 | 1,965 | 1,995 | +1.4% | 235,000 | 2162億1717万 | +2.84% | 14.95 | 1.63 |
| 01/25 | 1,943 | 1,970 | 1,938 | 1,968 | +1.42% | 204,800 | 2132億3674万 | +1.52% | 14.75 | 1.61 |
| 01/22 | 1,935 | 1,948 | 1,930 | 1,940 | -0.13% | 101,200 | 2102億5630万 | +0.21% | 14.54 | 1.59 |
| 01/21 | 1,935 | 1,955 | 1,925 | 1,943 | +0.65% | 256,600 | 2105億2725万 | +0.39% | 14.56 | 1.59 |
| 01/20 | 1,938 | 1,938 | 1,920 | 1,930 | -0.64% | 183,200 | 2091億7250万 | -0.21% | 14.47 | 1.58 |
| 01/19 | 1,938 | 1,950 | 1,925 | 1,943 | +0.91% | 178,400 | 2105億2725万 | +0.44% | 14.56 | 1.59 |
| 01/18 | 1,925 | 1,933 | 1,915 | 1,925 | 0% | 137,200 | 2086億3061万 | -0.47% | 14.43 | 1.58 |
| 01/15 | 1,940 | 1,940 | 1,925 | 1,925 | -0.9% | 198,200 | 2086億3061万 | -0.52% | 14.43 | 1.58 |
| 01/14 | 1,943 | 1,953 | 1,935 | 1,943 | -0.13% | 167,000 | 2105億2725万 | +0.44% | 14.56 | 1.59 |
| 01/13 | 1,945 | 1,958 | 1,938 | 1,945 | -0.51% | 343,600 | 2107億9820万 | +0.57% | 14.58 | 1.59 |
| 01/12 | 1,930 | 1,960 | 1,923 | 1,955 | +1.16% | 311,200 | 2118億8199万 | +1.09% | 14.65 | 1.6 |
| 01/08 | 1,930 | 1,943 | 1,925 | 1,933 | -0.13% | 270,400 | 2094億4345万 | -0.03% | 14.48 | 1.58 |
| 01/07 | 1,933 | 1,958 | 1,930 | 1,935 | +0.26% | 251,800 | 2097億1440万 | +0.1% | 14.5 | 1.58 |
| 01/06 | 1,923 | 1,943 | 1,920 | 1,930 | 0% | 109,200 | 2091億7250万 | -0.16% | 14.47 | 1.58 |
| 01/05 | 1,933 | 1,935 | 1,923 | 1,930 | +0.13% | 144,400 | 2091億7250万 | -0.1% | 14.47 | 1.58 |
| 01/04 | 1,945 | 1,948 | 1,918 | 1,928 | -0.64% | 207,600 | 2089億155万 | -0.34% | 14.45 | 1.58 |
| 2020 |
| 12/30 | 1,955 | 1,955 | 1,933 | 1,940 | -0.64% | 251,200 | 2102億5630万 | +0.26% | 14.54 | 1.59 |
| 12/29 | 1,950 | 1,958 | 1,935 | 1,953 | +0.26% | 216,000 | 2116億1104万 | +0.85% | 14.63 | 1.6 |
| 12/28 | 1,965 | 1,970 | 1,943 | 1,948 | -0.76% | 229,600 | 2110億6915万 | +0.59% | 14.6 | 1.59 |
| 12/25 | 1,948 | 1,963 | 1,943 | 1,963 | +1.29% | 202,800 | 2126億9484万 | +1.32% | 14.71 | 1.61 |
| 12/24 | 1,940 | 1,948 | 1,933 | 1,938 | +0.52% | 162,400 | 2099億8535万 | -0.03% | 14.52 | 1.59 |
| 12/23 | 1,933 | 1,938 | 1,923 | 1,928 | +0.39% | 133,200 | 2089億155万 | -0.59% | 14.45 | 1.58 |
| 12/22 | 1,920 | 1,933 | 1,918 | 1,920 | -0.39% | 180,800 | 2080億8871万 | -1.18% | 14.39 | 1.57 |
| 12/21 | 1,925 | 1,938 | 1,915 | 1,928 | -0.13% | 196,400 | 2089億155万 | -1.1% | 14.45 | 1.58 |
| 12/18 | 1,918 | 1,930 | 1,910 | 1,930 | +0.26% | 248,800 | 2091億7250万 | -1.18% | 14.47 | 1.58 |
| 12/17 | 1,915 | 1,925 | 1,915 | 1,925 | +0.26% | 174,200 | 2086億3061万 | -1.69% | 14.43 | 1.58 |
| 12/16 | 1,920 | 1,928 | 1,915 | 1,920 | 0% | 200,000 | 2080億8871万 | -2.39% | 14.39 | 1.57 |
| 12/15 | 1,910 | 1,925 | 1,905 | 1,920 | 0% | 375,000 | 2080億8871万 | -2.88% | 14.39 | 1.57 |
| 12/14 | 1,915 | 1,938 | 1,913 | 1,920 | -0.52% | 281,600 | 2080億8871万 | -3.23% | 14.39 | 1.57 |
| 12/11 | 1,940 | 1,943 | 1,908 | 1,930 | -1.15% | 472,200 | 2091億7250万 | -3.02% | 14.47 | 1.58 |
| 12/10 | 1,928 | 1,955 | 1,928 | 1,953 | +0.77% | 196,000 | 2116億1104万 | -2.13% | 14.63 | 1.6 |
| 12/09 | 1,920 | 1,938 | 1,913 | 1,938 | +1.31% | 244,800 | 2099億8535万 | -3.03% | 14.52 | 1.59 |
| 12/08 | 1,928 | 1,940 | 1,913 | 1,913 | -0.65% | 291,000 | 2072億7586万 | -4.42% | 14.33 | 1.57 |
| 12/07 | 1,953 | 1,960 | 1,920 | 1,925 | -0.9% | 223,800 | 2086億3061万 | -3.94% | 14.43 | 1.58 |
| 12/04 | 1,928 | 1,945 | 1,928 | 1,943 | -0.26% | 134,400 | 2105億2725万 | -3.26% | 14.56 | 1.59 |
| 12/03 | 1,925 | 1,953 | 1,925 | 1,948 | +0.91% | 142,400 | 2110億6915万 | -3.11% | 14.6 | 1.59 |
| 12/02 | 1,930 | 1,950 | 1,920 | 1,930 | +0.39% | 305,400 | 2091億7250万 | -4.08% | 14.47 | 1.58 |
| 12/01 | 1,913 | 1,925 | 1,903 | 1,923 | +0.92% | 267,000 | 2083億5966万 | -4.59% | 14.41 | 1.57 |
| 11/30 | 1,983 | 1,983 | 1,903 | 1,905 | -3.91% | 411,200 | 2064億6301万 | -5.6% | 14.28 | 1.56 |
| 11/27 | 1,988 | 1,995 | 1,978 | 1,983 | +0.76% | 306,400 | 2148億6243万 | -1.95% | 14.86 | 1.62 |
| 11/26 | 1,960 | 1,973 | 1,945 | 1,968 | +1.03% | 208,000 | 2132億3674万 | -2.79% | 14.75 | 1.61 |
| 11/25 | 1,995 | 1,995 | 1,945 | 1,948 | -1.02% | 293,600 | 2110億6915万 | -3.87% | 14.6 | 1.59 |
| 11/24 | 1,995 | 1,995 | 1,965 | 1,968 | +0.77% | 292,800 | 2132億3674万 | -3.17% | 14.75 | 1.61 |
| 11/20 | 1,965 | 1,975 | 1,953 | 1,953 | -1.76% | 325,200 | 2116億1104万 | -4.1% | 14.63 | 1.6 |
| 11/19 | 1,975 | 1,988 | 1,970 | 1,988 | +0.13% | 340,400 | 2154億433万 | -2.67% | 14.9 | 1.63 |
| 11/18 | 1,990 | 2,018 | 1,983 | 1,985 | -1.98% | 452,200 | 2151億3338万 | -2.98% | 14.88 | 1.63 |
| 11/17 | 2,050 | 2,053 | 2,003 | 2,025 | -1.58% | 323,600 | 2194億6856万 | -1.27% | 15.18 | 1.66 |
| 11/16 | 2,055 | 2,060 | 2,035 | 2,058 | +1.35% | 259,600 | 2229億9089万 | +0.17% | 15.42 | 1.68 |
| 11/13 | 2,043 | 2,043 | 2,015 | 2,030 | -0.73% | 352,400 | 2200億1046万 | -1.26% | 15.22 | 1.66 |
| 11/12 | 2,100 | 2,103 | 2,040 | 2,045 | -5.32% | 602,000 | 2216億3615万 | -0.73% | 15.33 | 1.67 |
| 11/11 | 2,153 | 2,208 | 2,143 | 2,160 | 0% | 608,000 | 2340億9980万 | +4.7% | 16.19 | 1.77 |
| 11/10 | 2,138 | 2,160 | 2,118 | 2,160 | +2.61% | 386,200 | 2340億9980万 | +4.8% | 16.19 | 1.77 |
| 11/09 | 2,095 | 2,115 | 2,083 | 2,105 | +2.18% | 237,600 | 2281億3892万 | +2.18% | 15.78 | 1.72 |
| 11/06 | 2,080 | 2,088 | 2,058 | 2,060 | -0.48% | 194,600 | 2232億6184万 | +0.1% | 15.44 | 1.69 |
| 11/05 | 2,035 | 2,078 | 2,025 | 2,070 | +2.35% | 311,200 | 2243億4564万 | +0.53% | 15.52 | 1.7 |
| 11/04 | 2,020 | 2,025 | 2,005 | 2,023 | +0.25% | 239,800 | 2191億9761万 | -1.87% | 15.16 | 1.66 |
