株価チャート
2020/10/28～2021/03/25
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 |
| 03/25 | 3,570 | 3,605 | 3,560 | 3,575 | -0.14% | 146,200 | 3385億6944万 | +5.24% | 19.26 | 1.49 |
| 03/24 | 3,645 | 3,655 | 3,565 | 3,580 | -1.38% | 194,300 | 3390億4296万 | +5.67% | 19.29 | 1.49 |
| 03/23 | 3,645 | 3,700 | 3,625 | 3,630 | +1.11% | 219,200 | 3437億7820万 | +7.36% | 19.56 | 1.51 |
| 03/22 | 3,565 | 3,610 | 3,520 | 3,590 | -0.42% | 182,700 | 3399億9001万 | +6.43% | 19.34 | 1.5 |
| 03/19 | 3,515 | 3,605 | 3,500 | 3,605 | +2.27% | 304,700 | 3414億1058万 | +7.1% | 19.42 | 1.5 |
| 03/18 | 3,510 | 3,525 | 3,485 | 3,525 | +0.43% | 189,300 | 3338億3420万 | +4.94% | 18.99 | 1.47 |
| 03/17 | 3,480 | 3,520 | 3,435 | 3,510 | -0.57% | 250,300 | 3324億1363万 | +4.53% | 18.91 | 1.46 |
| 03/16 | 3,525 | 3,535 | 3,500 | 3,530 | -0.42% | 135,700 | 3343億773万 | +5.12% | 19.02 | 1.47 |
| 03/15 | 3,525 | 3,550 | 3,505 | 3,545 | +0.85% | 148,500 | 3357億2830万 | +5.6% | 19.1 | 1.48 |
| 03/12 | 3,540 | 3,545 | 3,475 | 3,515 | -0.57% | 205,800 | 3328億8716万 | +4.86% | 18.94 | 1.46 |
| 03/11 | 3,445 | 3,550 | 3,420 | 3,535 | +1.87% | 305,200 | 3347億8125万 | +5.68% | 19.05 | 1.47 |
| 03/10 | 3,510 | 3,530 | 3,430 | 3,470 | -0.72% | 191,500 | 3286億2544万 | +3.95% | 18.7 | 1.45 |
| 03/09 | 3,410 | 3,510 | 3,390 | 3,495 | +1.6% | 227,900 | 3309億9306万 | +4.7% | 18.83 | 1.46 |
| 03/08 | 3,395 | 3,515 | 3,365 | 3,440 | +5.04% | 743,600 | 3257億8430万 | +3.24% | 18.53 | 1.43 |
| 03/05 | 3,215 | 3,285 | 3,205 | 3,275 | +1.87% | 246,800 | 3101億5802万 | -1.56% | 17.65 | 1.36 |
| 03/04 | 3,200 | 3,235 | 3,175 | 3,215 | +0.78% | 174,500 | 3044億7573万 | -3.31% | 17.32 | 1.34 |
| 03/03 | 3,225 | 3,250 | 3,150 | 3,190 | -0.93% | 270,900 | 3021億812万 | -4.09% | 17.19 | 1.33 |
| 03/02 | 3,340 | 3,360 | 3,180 | 3,220 | -2.28% | 286,700 | 3049億4926万 | -3.25% | 17.35 | 1.34 |
| 03/01 | 3,245 | 3,300 | 3,235 | 3,295 | +5.44% | 248,400 | 3120億5211万 | -0.96% | 17.75 | 1.37 |
| 02/26 | 3,135 | 3,165 | 3,105 | 3,125 | -1.57% | 214,500 | 2959億5231万 | -5.87% | 16.84 | 1.3 |
| 02/25 | 3,180 | 3,200 | 3,145 | 3,175 | -0.16% | 197,500 | 3006億8754万 | -4.34% | 17.11 | 1.32 |
| 02/24 | 3,180 | 3,205 | 3,160 | 3,180 | -1.4% | 150,100 | 3011億6107万 | -4.16% | 17.13 | 1.32 |
| 02/22 | 3,260 | 3,260 | 3,210 | 3,225 | +0.62% | 147,900 | 3054億2278万 | -2.86% | 17.38 | 1.34 |
| 02/19 | 3,230 | 3,265 | 3,195 | 3,205 | -2.29% | 159,400 | 3035億2869万 | -3.55% | 17.27 | 1.33 |
| 02/18 | 3,280 | 3,330 | 3,265 | 3,280 | -1.94% | 170,100 | 3106億3154万 | -1.44% | 17.67 | 1.37 |
| 02/17 | 3,350 | 3,380 | 3,330 | 3,345 | -1.47% | 162,100 | 3167億8735万 | +0.57% | 18.02 | 1.39 |
| 02/16 | 3,425 | 3,440 | 3,375 | 3,395 | -1.45% | 250,100 | 3215億2259万 | +2.23% | 18.29 | 1.41 |
| 02/15 | 3,430 | 3,470 | 3,405 | 3,445 | +1.32% | 136,900 | 3262億5782万 | +3.83% | 18.56 | 1.43 |
| 02/12 | 3,450 | 3,455 | 3,390 | 3,400 | -0.87% | 90,800 | 3219億9611万 | +2.72% | 18.32 | 1.42 |
| 02/10 | 3,460 | 3,480 | 3,420 | 3,430 | -2% | 113,100 | 3248億3725万 | +3.94% | 18.48 | 1.43 |
| 02/09 | 3,510 | 3,540 | 3,475 | 3,500 | -0.57% | 153,000 | 3314億6659万 | +6.51% | 18.86 | 1.46 |
| 02/08 | 3,505 | 3,560 | 3,485 | 3,520 | +0.57% | 148,500 | 3333億6068万 | +7.71% | 18.97 | 1.47 |
| 02/05 | 3,495 | 3,515 | 3,445 | 3,500 | +2.19% | 130,600 | 3314億6659万 | +7.73% | 18.86 | 1.46 |
| 02/04 | 3,300 | 3,440 | 3,290 | 3,425 | +2.7% | 184,200 | 3243億6373万 | +6% | 18.45 | 1.43 |
| 02/03 | 3,310 | 3,370 | 3,305 | 3,335 | -1.19% | 207,200 | 3158億4030万 | +3.73% | 17.97 | 1.39 |
| 02/02 | 3,450 | 3,470 | 3,375 | 3,375 | -2.46% | 251,600 | 3196億2849万 | +5.44% | 18.18 | 1.41 |
| 02/01 | 3,370 | 3,500 | 3,370 | 3,460 | +3.13% | 352,700 | 3276億7840万 | +8.6% | 18.64 | 1.44 |
| 01/29 | 3,280 | 3,420 | 3,280 | 3,355 | +1.51% | 244,100 | 3177億3440万 | +5.94% | 18.08 | 1.4 |
| 01/28 | 3,250 | 3,330 | 3,230 | 3,305 | +2.48% | 260,800 | 3129億9916万 | +4.92% | 17.81 | 1.38 |
| 01/27 | 3,250 | 3,255 | 3,200 | 3,225 | -0.62% | 88,800 | 3054億2278万 | +2.77% | 17.38 | 1.34 |
| 01/26 | 3,270 | 3,290 | 3,240 | 3,245 | +0.31% | 175,700 | 3073億1688万 | +3.77% | 17.48 | 1.35 |
| 01/25 | 3,210 | 3,250 | 3,190 | 3,235 | +1.09% | 100,800 | 3063億6983万 | +3.82% | 17.43 | 1.35 |
| 01/22 | 3,115 | 3,230 | 3,105 | 3,200 | +2.73% | 188,100 | 3030億5516万 | +3.09% | 17.24 | 1.33 |
| 01/21 | 3,100 | 3,130 | 3,090 | 3,115 | +0.16% | 188,500 | 2950億526万 | +0.68% | 16.78 | 1.3 |
| 01/20 | 3,140 | 3,145 | 3,090 | 3,110 | -0.96% | 134,700 | 2945億3174万 | +0.75% | 16.76 | 1.3 |
| 01/19 | 3,200 | 3,200 | 3,130 | 3,140 | -2.64% | 184,000 | 2973億7288万 | +1.95% | 16.92 | 1.31 |
| 01/18 | 3,260 | 3,275 | 3,205 | 3,225 | -2.27% | 153,900 | 3054億2278万 | +4.98% | 17.38 | 1.34 |
| 01/15 | 3,300 | 3,350 | 3,275 | 3,300 | -0.9% | 227,900 | 3125億2564万 | +7.81% | 17.78 | 1.37 |
| 01/14 | 3,225 | 3,350 | 3,220 | 3,330 | +2.94% | 223,400 | 3153億6678万 | +9.32% | 17.94 | 1.39 |
| 01/13 | 3,210 | 3,275 | 3,210 | 3,235 | +0.47% | 237,300 | 3063億6983万 | +6.73% | 17.43 | 1.35 |
| 01/12 | 3,205 | 3,240 | 3,185 | 3,220 | -3.16% | 247,800 | 3049億4926万 | +6.55% | 17.35 | 1.34 |
| 01/08 | 3,265 | 3,365 | 3,260 | 3,325 | +2.31% | 357,700 | 3148億9326万 | +10.39% | 17.92 | 1.38 |
| 01/07 | 3,185 | 3,275 | 3,185 | 3,250 | +3.5% | 255,900 | 3077億9040万 | +8.37% | 17.51 | 1.35 |
| 01/06 | 3,120 | 3,185 | 3,120 | 3,140 | +1.95% | 273,100 | 2973億7288万 | +4.98% | 16.92 | 1.31 |
| 01/05 | 3,045 | 3,090 | 3,045 | 3,080 | +0.98% | 147,500 | 2916億9059万 | +3.04% | 16.6 | 1.28 |
| 01/04 | 3,045 | 3,055 | 3,030 | 3,050 | +0.33% | 106,000 | 2888億4945万 | +2.01% | 16.43 | 1.27 |
| 2020 |
| 12/30 | 3,060 | 3,070 | 3,030 | 3,040 | -0.82% | 95,300 | 2879億240万 | +1.67% | 16.38 | 1.27 |
| 12/29 | 3,040 | 3,080 | 3,035 | 3,065 | +2% | 161,400 | 2902億7002万 | +2.58% | 16.51 | 1.28 |
| 12/28 | 3,035 | 3,045 | 2,977 | 3,005 | 0% | 167,400 | 2845億8774万 | +0.67% | 16.19 | 1.25 |
| 12/25 | 3,010 | 3,025 | 2,986 | 3,005 | +0.84% | 116,700 | 2845億8774万 | +0.67% | 16.19 | 1.25 |
| 12/24 | 2,979 | 2,990 | 2,961 | 2,980 | -0.17% | 106,200 | 2822億2012万 | -0.2% | 16.06 | 1.24 |
| 12/23 | 2,970 | 3,005 | 2,958 | 2,985 | +1.39% | 119,600 | 2826億9364万 | -0.07% | 16.08 | 1.24 |
| 12/22 | 2,973 | 2,979 | 2,936 | 2,944 | -1.64% | 189,500 | 2788億1075万 | -1.51% | 15.86 | 1.23 |
| 12/21 | 2,945 | 2,998 | 2,943 | 2,993 | +1.53% | 109,400 | 2834億5128万 | -0.1% | 16.13 | 1.25 |
| 12/18 | 2,953 | 2,970 | 2,944 | 2,948 | -0.81% | 122,400 | 2791億8957万 | -1.8% | 15.88 | 1.23 |
| 12/17 | 2,942 | 2,972 | 2,928 | 2,972 | +0.85% | 63,500 | 2814億6248万 | -1.33% | 16.01 | 1.24 |
| 12/16 | 2,975 | 2,977 | 2,932 | 2,947 | -0.27% | 126,700 | 2790億9486万 | -2.42% | 15.88 | 1.23 |
| 12/15 | 2,948 | 2,974 | 2,948 | 2,955 | +0.92% | 100,100 | 2798億5250万 | -2.44% | 15.92 | 1.23 |
| 12/14 | 2,950 | 2,968 | 2,928 | 2,928 | -0.37% | 89,900 | 2772億9547万 | -3.62% | 15.78 | 1.22 |
| 12/11 | 2,935 | 2,949 | 2,902 | 2,939 | +0.34% | 107,700 | 2783億3723万 | -3.54% | 15.84 | 1.22 |
| 12/10 | 2,944 | 2,945 | 2,919 | 2,929 | -0.75% | 92,800 | 2773億9018万 | -4.16% | 15.78 | 1.22 |
| 12/09 | 2,933 | 2,951 | 2,919 | 2,951 | +0.55% | 128,000 | 2794億7368万 | -3.63% | 15.9 | 1.23 |
| 12/08 | 2,952 | 2,972 | 2,910 | 2,935 | -0.58% | 171,500 | 2779億5841万 | -4.18% | 15.81 | 1.22 |
| 12/07 | 2,995 | 3,005 | 2,952 | 2,952 | -1.6% | 129,600 | 2795億6839万 | -3.78% | 15.91 | 1.23 |
| 12/04 | 2,959 | 3,005 | 2,950 | 3,000 | +0.74% | 69,800 | 2841億1422万 | -2.38% | 16.16 | 1.25 |
| 12/03 | 2,983 | 3,005 | 2,972 | 2,978 | -0.9% | 109,700 | 2820億3071万 | -3.22% | 16.05 | 1.24 |
| 12/02 | 3,045 | 3,055 | 2,994 | 3,005 | -1.31% | 161,100 | 2845億8774万 | -2.44% | 16.19 | 1.25 |
| 12/01 | 3,085 | 3,105 | 3,015 | 3,045 | -1.3% | 190,500 | 2883億7593万 | -1.3% | 16.41 | 1.27 |
| 11/30 | 3,120 | 3,155 | 3,080 | 3,085 | -1.12% | 233,000 | 2921億6412万 | -0.06% | 16.62 | 1.28 |
| 11/27 | 3,040 | 3,150 | 3,040 | 3,120 | +2.46% | 217,300 | 2954億7878万 | +1.07% | 16.81 | 1.3 |
| 11/26 | 2,997 | 3,055 | 2,977 | 3,045 | +2.28% | 298,200 | 2883億7593万 | -1.39% | 16.41 | 1.27 |
| 11/25 | 3,050 | 3,050 | 2,976 | 2,977 | -1.1% | 203,800 | 2819億3601万 | -3.72% | 16.04 | 1.24 |
| 11/24 | 3,025 | 3,035 | 2,997 | 3,010 | +0.17% | 207,100 | 2850億6126万 | -2.93% | 16.22 | 1.25 |
| 11/20 | 3,005 | 3,015 | 2,988 | 3,005 | -0.33% | 144,300 | 2845億8774万 | -3.31% | 16.19 | 1.25 |
| 11/19 | 3,010 | 3,040 | 3,005 | 3,015 | +0.17% | 174,500 | 2855億3479万 | -3.27% | 16.25 | 1.26 |
| 11/18 | 3,020 | 3,035 | 2,995 | 3,010 | -0.5% | 172,000 | 2850億6126万 | -3.71% | 16.22 | 1.25 |
| 11/17 | 3,120 | 3,120 | 3,005 | 3,025 | -3.04% | 236,100 | 2864億8183万 | -3.48% | 16.3 | 1.26 |
| 11/16 | 3,150 | 3,160 | 3,110 | 3,120 | -0.95% | 115,800 | 2954億7878万 | -0.73% | 16.81 | 1.3 |
| 11/13 | 3,200 | 3,200 | 3,150 | 3,150 | -1.56% | 157,300 | 2983億1993万 | +0.1% | 16.97 | 1.31 |
| 11/12 | 3,200 | 3,235 | 3,165 | 3,200 | +0.95% | 147,900 | 3030億5516万 | +1.59% | 17.24 | 1.33 |
| 11/11 | 3,200 | 3,200 | 3,140 | 3,170 | -0.31% | 202,000 | 3002億1402万 | +0.6% | 17.08 | 1.32 |
| 11/10 | 3,115 | 3,200 | 3,115 | 3,180 | -0.16% | 201,700 | 3011億6107万 | +0.82% | 17.13 | 1.32 |
| 11/09 | 3,195 | 3,245 | 3,175 | 3,185 | +0.95% | 145,000 | 3016億3459万 | +0.92% | 17.16 | 1.33 |
| 11/06 | 3,175 | 3,180 | 3,150 | 3,155 | -0.16% | 145,500 | 2987億9345万 | 0% | 17 | 1.31 |
| 11/05 | 3,090 | 3,180 | 3,080 | 3,160 | +3.27% | 161,600 | 2992億6697万 | +0.06% | 17.03 | 1.32 |
| 11/04 | 3,020 | 3,070 | 3,005 | 3,060 | +2.27% | 183,600 | 2897億9650万 | -3.32% | 16.49 | 1.27 |
| 11/02 | 3,020 | 3,065 | 2,984 | 2,992 | -1.9% | 193,800 | 2833億5658万 | -5.79% | 16.12 | 1.25 |
| 10/30 | 3,085 | 3,090 | 3,035 | 3,050 | -1.45% | 226,100 | 2888億4945万 | -4.3% | 16.43 | 1.27 |
| 10/29 | 3,080 | 3,170 | 3,075 | 3,095 | +0.16% | 216,400 | 2931億1117万 | -3.04% | 16.68 | 1.29 |
| 10/28 | 3,070 | 3,100 | 2,961 | 3,090 | +0.98% | 419,200 | 2926億3764万 | -3.35% | 16.65 | 1.29 |
