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 |
|---|
| 2023 | 10/1, 株式併合 5→1 |
| 2021 |
| 03/31 | 3,700 | 3,740 | 3,645 | 3,645 | -2.41% | 90,500 | 2167億7183万 | -3.24% | 10.53 | 0.86 |
| 03/30 | 3,735 | 3,765 | 3,680 | 3,735 | -3.24% | 158,680 | 2221億2422万 | -0.93% | 10.79 | 0.88 |
| 03/29 | 3,890 | 3,890 | 3,820 | 3,860 | +0.39% | 302,160 | 2295億5810万 | +2.39% | 11.15 | 0.91 |
| 03/26 | 3,845 | 3,860 | 3,825 | 3,845 | +0.39% | 134,080 | 2286億6604万 | +2.18% | 11.11 | 0.91 |
| 03/25 | 3,815 | 3,840 | 3,800 | 3,830 | +1.86% | 125,020 | 2277億7397万 | +1.86% | 11.07 | 0.91 |
| 03/24 | 3,825 | 3,825 | 3,750 | 3,760 | -1.7% | 107,520 | 2236億1100万 | +0.03% | 10.86 | 0.89 |
| 03/23 | 3,835 | 3,890 | 3,820 | 3,825 | -0.13% | 119,560 | 2274億7662万 | +1.76% | 11.05 | 0.9 |
| 03/22 | 3,855 | 3,870 | 3,830 | 3,830 | -0.78% | 150,120 | 2277億7397万 | +1.92% | 11.07 | 0.91 |
| 03/19 | 3,855 | 3,880 | 3,835 | 3,860 | +0.26% | 161,700 | 2295億5810万 | +2.77% | 11.15 | 0.91 |
| 03/18 | 3,840 | 3,850 | 3,810 | 3,850 | +0.65% | 96,580 | 2289億6339万 | +2.61% | 11.12 | 0.91 |
| 03/17 | 3,855 | 3,855 | 3,810 | 3,825 | -0.78% | 99,240 | 2274億7662万 | +2.08% | 11.05 | 0.9 |
| 03/16 | 3,835 | 3,865 | 3,820 | 3,855 | +0.92% | 87,420 | 2292億6075万 | +2.96% | 11.14 | 0.91 |
| 03/15 | 3,810 | 3,820 | 3,785 | 3,820 | +0.66% | 91,560 | 2271億7926万 | +2.28% | 11.04 | 0.9 |
| 03/12 | 3,780 | 3,795 | 3,735 | 3,795 | 0% | 97,960 | 2256億9248万 | +1.8% | 10.97 | 0.9 |
| 03/11 | 3,800 | 3,825 | 3,795 | 3,795 | -0.13% | 83,800 | 2256億9248万 | +1.99% | 10.97 | 0.9 |
| 03/10 | 3,800 | 3,835 | 3,785 | 3,800 | -0.91% | 77,780 | 2259億8984万 | +2.32% | 10.98 | 0.9 |
| 03/09 | 3,785 | 3,850 | 3,780 | 3,835 | +2.27% | 116,940 | 2280億7133万 | +3.51% | 11.08 | 0.91 |
| 03/08 | 3,715 | 3,760 | 3,695 | 3,750 | +1.08% | 109,960 | 2230億1629万 | +1.54% | 10.84 | 0.89 |
| 03/05 | 3,670 | 3,710 | 3,640 | 3,710 | +1.37% | 99,040 | 2206億3745万 | +0.68% | 10.72 | 0.88 |
| 03/04 | 3,580 | 3,660 | 3,570 | 3,660 | +1.53% | 296,660 | 2176億6390万 | -0.54% | 10.58 | 0.87 |
| 03/03 | 3,610 | 3,630 | 3,570 | 3,605 | -2.96% | 376,120 | 2143億9299万 | -1.9% | 10.42 | 0.85 |
| 03/02 | 3,710 | 3,735 | 3,690 | 3,715 | +0.41% | 109,300 | 2209億3480万 | +1.2% | 10.73 | 0.88 |
| 03/01 | 3,610 | 3,700 | 3,605 | 3,700 | +4.23% | 113,460 | 2200億4274万 | +1.07% | 10.69 | 0.87 |
| 02/26 | 3,675 | 3,675 | 3,550 | 3,550 | -4.7% | 171,960 | 2111億2209万 | -2.79% | 10.26 | 0.84 |
| 02/25 | 3,775 | 3,785 | 3,710 | 3,725 | +0.27% | 111,100 | 2215億2951万 | +2.11% | 10.76 | 0.88 |
| 02/24 | 3,750 | 3,770 | 3,705 | 3,715 | -0.27% | 69,580 | 2209億3480万 | +2.2% | 10.73 | 0.88 |
| 02/22 | 3,720 | 3,760 | 3,715 | 3,725 | +0.81% | 59,680 | 2215億2951万 | +2.82% | 10.76 | 0.88 |
| 02/19 | 3,750 | 3,750 | 3,695 | 3,695 | -1.73% | 71,880 | 2197億4538万 | +2.3% | 10.68 | 0.87 |
| 02/18 | 3,810 | 3,815 | 3,760 | 3,760 | -1.31% | 69,360 | 2236億1100万 | +4.33% | 10.86 | 0.89 |
| 02/17 | 3,770 | 3,820 | 3,750 | 3,810 | +1.06% | 61,360 | 2265億8455万 | +6.16% | 11.01 | 0.9 |
| 02/16 | 3,780 | 3,785 | 3,750 | 3,770 | -0.53% | 49,220 | 2242億571万 | +5.51% | 10.89 | 0.89 |
| 02/15 | 3,800 | 3,800 | 3,755 | 3,790 | +0.26% | 51,100 | 2253億9513万 | +6.52% | 10.95 | 0.9 |
| 02/12 | 3,750 | 3,785 | 3,745 | 3,780 | +0.13% | 70,820 | 2248億42万 | +6.75% | 10.92 | 0.89 |
| 02/10 | 3,775 | 3,775 | 3,710 | 3,775 | +1.48% | 134,500 | 2245億306万 | +7.12% | 10.91 | 0.89 |
| 02/09 | 3,750 | 3,760 | 3,710 | 3,720 | -0.8% | 87,580 | 2212億3216万 | +6.1% | 10.75 | 0.88 |
| 02/08 | 3,660 | 3,750 | 3,655 | 3,750 | +3.16% | 77,600 | 2230億1629万 | +7.39% | 10.84 | 0.89 |
| 02/05 | 3,675 | 3,680 | 3,625 | 3,635 | -0.14% | 66,420 | 2161億7712万 | +4.54% | 10.5 | 0.86 |
| 02/04 | 3,640 | 3,650 | 3,620 | 3,640 | +0.41% | 53,460 | 2164億7448万 | +4.96% | 10.52 | 0.86 |
| 02/03 | 3,625 | 3,635 | 3,595 | 3,625 | +0.28% | 33,940 | 2155億8241万 | +4.83% | 10.47 | 0.86 |
| 02/02 | 3,595 | 3,615 | 3,570 | 3,615 | +1.26% | 53,960 | 2149億8770万 | +4.78% | 10.45 | 0.85 |
| 02/01 | 3,545 | 3,635 | 3,540 | 3,570 | +0.85% | 73,320 | 2123億1151万 | +3.69% | 10.32 | 0.84 |
| 01/29 | 3,560 | 3,610 | 3,540 | 3,540 | -0.28% | 70,320 | 2105億2738万 | +3.06% | 10.23 | 0.84 |
| 01/28 | 3,550 | 3,575 | 3,535 | 3,550 | -0.98% | 74,060 | 2111億2209万 | +3.53% | 10.26 | 0.84 |
| 01/27 | 3,550 | 3,595 | 3,550 | 3,585 | +1.7% | 63,380 | 2132億357万 | +4.67% | 10.36 | 0.85 |
| 01/26 | 3,520 | 3,545 | 3,505 | 3,525 | +0.71% | 46,840 | 2096億3531万 | +3.07% | 10.19 | 0.83 |
| 01/25 | 3,525 | 3,525 | 3,495 | 3,500 | +0.57% | 40,420 | 2081億4854万 | +2.46% | 10.11 | 0.83 |
| 01/22 | 3,480 | 3,500 | 3,470 | 3,480 | 0% | 46,680 | 2069億5912万 | +1.96% | 10.06 | 0.82 |
| 01/21 | 3,480 | 3,515 | 3,475 | 3,480 | +1.46% | 96,040 | 2069億5912万 | +2.02% | 10.06 | 0.82 |
| 01/20 | 3,425 | 3,440 | 3,405 | 3,430 | +0.59% | 48,420 | 2039億8557万 | +0.62% | 9.91 | 0.81 |
| 01/19 | 3,415 | 3,445 | 3,400 | 3,410 | -0.29% | 41,740 | 2027億9615万 | +0.09% | 9.85 | 0.81 |
| 01/18 | 3,460 | 3,475 | 3,415 | 3,420 | -1.01% | 45,500 | 2033億9086万 | +0.38% | 9.88 | 0.81 |
| 01/15 | 3,490 | 3,495 | 3,450 | 3,455 | -0.58% | 69,740 | 2054億7234万 | +1.47% | 9.98 | 0.82 |
| 01/14 | 3,425 | 3,485 | 3,410 | 3,475 | +2.66% | 87,920 | 2066億6176万 | +2.21% | 10.04 | 0.82 |
| 01/13 | 3,400 | 3,415 | 3,385 | 3,385 | -0.73% | 55,180 | 2013億937万 | -0.32% | 9.78 | 0.8 |
| 01/12 | 3,380 | 3,415 | 3,360 | 3,410 | +0.44% | 54,980 | 2027億9615万 | +0.38% | 9.85 | 0.81 |
| 01/08 | 3,340 | 3,395 | 3,340 | 3,395 | +0.3% | 84,620 | 2019億408万 | 0% | 9.81 | 0.8 |
| 01/07 | 3,370 | 3,400 | 3,365 | 3,385 | +1.2% | 70,800 | 2013億937万 | -0.21% | 9.78 | 0.8 |
| 01/06 | 3,315 | 3,355 | 3,315 | 3,345 | +0.3% | 63,820 | 1989億3053万 | -1.24% | 9.67 | 0.79 |
| 01/05 | 3,365 | 3,370 | 3,325 | 3,335 | -0.89% | 53,280 | 1983億3582万 | -1.45% | 9.64 | 0.79 |
| 01/04 | 3,375 | 3,375 | 3,325 | 3,365 | 0% | 56,320 | 2001億1995万 | -0.59% | 9.72 | 0.8 |
| 2020 |
| 12/30 | 3,390 | 3,395 | 3,355 | 3,365 | -1.32% | 64,600 | 2001億1995万 | -0.65% | 9.72 | 0.8 |
| 12/29 | 3,385 | 3,410 | 3,355 | 3,410 | +0.15% | 53,200 | 2027億9615万 | +0.56% | 9.85 | 0.81 |
| 12/28 | 3,435 | 3,440 | 3,380 | 3,405 | -0.44% | 51,360 | 2024億9879万 | +0.27% | 9.84 | 0.81 |
| 12/25 | 3,430 | 3,435 | 3,400 | 3,420 | -0.44% | 45,100 | 2033億9086万 | +0.62% | 9.88 | 0.81 |
| 12/24 | 3,400 | 3,435 | 3,385 | 3,435 | +1.93% | 59,620 | 2042億8292万 | +1.06% | 9.93 | 0.81 |
| 12/23 | 3,385 | 3,395 | 3,350 | 3,370 | -0.74% | 63,880 | 2004億1730万 | -0.88% | 9.74 | 0.8 |
| 12/22 | 3,390 | 3,410 | 3,380 | 3,395 | -1.16% | 62,560 | 2019億408万 | -0.26% | 9.81 | 0.8 |
| 12/21 | 3,470 | 3,480 | 3,415 | 3,435 | -1.15% | 64,980 | 2042億8292万 | +0.82% | 9.93 | 0.81 |
| 12/18 | 3,465 | 3,485 | 3,440 | 3,475 | +1.31% | 97,400 | 2066億6176万 | +2% | 10.04 | 0.82 |
| 12/17 | 3,470 | 3,470 | 3,415 | 3,430 | +0.29% | 74,100 | 2039億8557万 | +0.65% | 9.91 | 0.81 |
| 12/16 | 3,460 | 3,460 | 3,420 | 3,420 | +0.15% | 63,580 | 2033億9086万 | +0.29% | 9.88 | 0.81 |
| 12/15 | 3,395 | 3,440 | 3,395 | 3,415 | -0.87% | 66,800 | 2030億9350万 | 0% | 9.87 | 0.81 |
| 12/14 | 3,400 | 3,465 | 3,395 | 3,445 | +1.77% | 83,200 | 2048億7763万 | +0.67% | 9.95 | 0.81 |
| 12/11 | 3,405 | 3,405 | 3,335 | 3,385 | -0.73% | 85,920 | 2013億937万 | -1.28% | 9.78 | 0.8 |
| 12/10 | 3,390 | 3,415 | 3,370 | 3,410 | +1.34% | 53,340 | 2027億9615万 | -0.81% | 9.85 | 0.81 |
| 12/09 | 3,335 | 3,380 | 3,320 | 3,365 | +0.9% | 55,060 | 2001億1995万 | -2.35% | 9.72 | 0.8 |
| 12/08 | 3,360 | 3,365 | 3,325 | 3,335 | -0.89% | 57,100 | 1983億3582万 | -3.45% | 9.64 | 0.79 |
| 12/07 | 3,400 | 3,425 | 3,365 | 3,365 | -1.03% | 66,760 | 2001億1995万 | -2.75% | 9.72 | 0.8 |
| 12/04 | 3,380 | 3,405 | 3,365 | 3,400 | +1.19% | 56,020 | 2022億144万 | -1.99% | 9.82 | 0.8 |
| 12/03 | 3,355 | 3,385 | 3,330 | 3,360 | +0.9% | 96,440 | 1998億2259万 | -3.39% | 9.71 | 0.79 |
| 12/02 | 3,285 | 3,345 | 3,255 | 3,330 | +2.15% | 142,480 | 1980億3846万 | -4.53% | 9.62 | 0.79 |
| 12/01 | 3,270 | 3,315 | 3,250 | 3,260 | -0.31% | 98,840 | 1938億7549万 | -6.83% | 9.42 | 0.77 |
| 11/30 | 3,375 | 3,380 | 3,225 | 3,270 | -2.97% | 240,760 | 1944億7020万 | -6.92% | 9.45 | 0.77 |
| 11/27 | 3,440 | 3,440 | 3,370 | 3,370 | -1.17% | 114,440 | 2004億1730万 | -4.48% | 9.74 | 0.8 |
| 11/26 | 3,415 | 3,435 | 3,400 | 3,410 | -1.3% | 75,820 | 2027億9615万 | -3.67% | 9.85 | 0.81 |
| 11/25 | 3,575 | 3,575 | 3,445 | 3,455 | -2.68% | 109,860 | 2054億7234万 | -2.65% | 9.98 | 0.82 |
| 11/24 | 3,570 | 3,580 | 3,535 | 3,550 | +2.01% | 133,580 | 2111億2209万 | -0.14% | 10.26 | 0.84 |
| 11/20 | 3,400 | 3,505 | 3,400 | 3,480 | +1.9% | 66,560 | 2069億5912万 | -2.16% | 10.06 | 0.82 |
| 11/19 | 3,460 | 3,460 | 3,400 | 3,415 | -1.16% | 75,160 | 2030億9350万 | -4.13% | 9.87 | 0.81 |
| 11/18 | 3,455 | 3,475 | 3,435 | 3,455 | -0.29% | 68,800 | 2054億7234万 | -3.25% | 9.98 | 0.82 |
| 11/17 | 3,475 | 3,490 | 3,445 | 3,465 | -0.29% | 94,740 | 2060億6705万 | -3.19% | 10.01 | 0.82 |
| 11/16 | 3,485 | 3,505 | 3,465 | 3,475 | +1.16% | 99,620 | 2066億6176万 | -3.18% | 10.04 | 0.82 |
| 11/13 | 3,495 | 3,495 | 3,420 | 3,435 | -1.86% | 77,520 | 2042億8292万 | -4.53% | 9.93 | 0.81 |
| 11/12 | 3,540 | 3,550 | 3,475 | 3,500 | +0.29% | 86,800 | 2081億4854万 | -3.07% | 10.11 | 0.83 |
| 11/11 | 3,545 | 3,545 | 3,445 | 3,490 | -0.99% | 168,000 | 2075億5383万 | -3.59% | 10.08 | 0.83 |
| 11/10 | 3,640 | 3,645 | 3,505 | 3,525 | -2.35% | 131,800 | 2096億3531万 | -2.87% | 10.19 | 0.83 |
| 11/09 | 3,670 | 3,670 | 3,595 | 3,610 | -0.14% | 80,060 | 2146億9035万 | -0.82% | 10.43 | 0.85 |
| 11/06 | 3,600 | 3,650 | 3,580 | 3,615 | 0% | 96,040 | 2149億8770万 | -0.9% | 10.45 | 0.85 |
| 11/05 | 3,625 | 3,625 | 3,560 | 3,615 | +0.28% | 82,360 | 2149億8770万 | -1.07% | 10.45 | 0.85 |
| 11/04 | 3,610 | 3,630 | 3,575 | 3,605 | +1.55% | 83,280 | 2143億9299万 | -1.61% | 10.42 | 0.85 |
