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 | 1,159 | 1,187 | 1,156 | 1,176 | +1.47% | 44,000 | 179億6909万 | +3.34% | 18.94 | 2.47 |
| 03/30 | 1,161 | 1,181 | 1,154 | 1,159 | -2.69% | 63,500 | 177億933万 | +2.11% | 18.66 | 2.43 |
| 03/29 | 1,190 | 1,207 | 1,176 | 1,191 | +0.68% | 80,700 | 181億9828万 | +4.84% | 19.18 | 2.5 |
| 03/26 | 1,181 | 1,188 | 1,170 | 1,183 | +1.37% | 39,100 | 180億7605万 | +4.23% | 19.05 | 2.48 |
| 03/25 | 1,155 | 1,171 | 1,135 | 1,167 | +0.95% | 74,700 | 178億3157万 | +3.09% | 18.79 | 2.45 |
| 03/24 | 1,180 | 1,180 | 1,152 | 1,156 | -2.53% | 62,400 | 176億6349万 | +2.03% | 18.61 | 2.43 |
| 03/23 | 1,208 | 1,212 | 1,186 | 1,186 | -1.41% | 45,800 | 181億2189万 | +4.59% | 19.1 | 2.49 |
| 03/22 | 1,219 | 1,219 | 1,188 | 1,203 | -1.55% | 59,400 | 183億8164万 | +5.99% | 19.37 | 2.52 |
| 03/19 | 1,190 | 1,222 | 1,176 | 1,222 | +1.58% | 119,300 | 186億7196万 | +7.76% | 19.68 | 2.56 |
| 03/18 | 1,189 | 1,206 | 1,180 | 1,203 | +3.53% | 105,000 | 183億8164万 | +6.18% | 19.37 | 2.52 |
| 03/17 | 1,153 | 1,167 | 1,149 | 1,162 | +0.78% | 40,800 | 177億5517万 | +2.65% | 18.71 | 2.44 |
| 03/16 | 1,137 | 1,154 | 1,132 | 1,153 | +1.5% | 57,500 | 176億1765万 | +1.77% | 18.57 | 2.42 |
| 03/15 | 1,157 | 1,158 | 1,126 | 1,136 | -0.18% | 58,100 | 173億5789万 | +0.18% | 18.29 | 2.38 |
| 03/12 | 1,126 | 1,138 | 1,119 | 1,138 | +1.61% | 65,800 | 173億8845万 | +0.18% | 18.32 | 2.39 |
| 03/11 | 1,081 | 1,120 | 1,078 | 1,120 | +2.56% | 86,300 | 171億1342万 | -1.5% | 18.03 | 2.35 |
| 03/10 | 1,072 | 1,105 | 1,070 | 1,092 | +1.3% | 65,800 | 166億8558万 | -4.21% | 17.58 | 2.29 |
| 03/09 | 1,061 | 1,082 | 1,035 | 1,078 | +1.51% | 69,800 | 164億7166万 | -5.77% | 17.36 | 2.26 |
| 03/08 | 1,068 | 1,086 | 1,056 | 1,062 | -0.47% | 68,600 | 162億2719万 | -7.41% | 17.1 | 2.23 |
| 03/05 | 1,060 | 1,067 | 1,023 | 1,067 | -0.74% | 83,000 | 163億358万 | -7.54% | 17.18 | 2.24 |
| 03/04 | 1,075 | 1,085 | 1,057 | 1,075 | -1.56% | 100,900 | 164億2582万 | -7.49% | 17.31 | 2.26 |
| 03/03 | 1,126 | 1,126 | 1,086 | 1,092 | -2.15% | 80,600 | 166億8558万 | -6.67% | 17.58 | 2.29 |
| 03/02 | 1,120 | 1,137 | 1,107 | 1,116 | +1.45% | 66,500 | 170億5230万 | -5.26% | 17.97 | 2.34 |
| 03/01 | 1,089 | 1,102 | 1,080 | 1,100 | +1.01% | 59,200 | 168億782万 | -7.02% | 17.71 | 2.31 |
| 02/26 | 1,085 | 1,109 | 1,077 | 1,089 | -2.33% | 133,000 | 166億3974万 | -8.41% | 17.54 | 2.29 |
| 02/25 | 1,120 | 1,136 | 1,111 | 1,115 | +0.27% | 77,300 | 170億3702万 | -6.69% | 17.95 | 2.34 |
| 02/24 | 1,167 | 1,170 | 1,109 | 1,112 | -5.12% | 134,100 | 169億9118万 | -7.26% | 17.91 | 2.33 |
| 02/22 | 1,160 | 1,176 | 1,154 | 1,172 | +0.69% | 73,400 | 179億797万 | -2.66% | 18.87 | 2.46 |
| 02/19 | 1,136 | 1,166 | 1,132 | 1,164 | +2.92% | 116,800 | 177億8573万 | -3.56% | 18.74 | 2.44 |
| 02/18 | 1,183 | 1,184 | 1,127 | 1,131 | -3.5% | 117,800 | 172億8149万 | -6.53% | 18.21 | 2.37 |
| 02/17 | 1,180 | 1,188 | 1,170 | 1,172 | -1.43% | 67,600 | 179億797万 | -3.54% | 18.87 | 2.46 |
| 02/16 | 1,213 | 1,215 | 1,187 | 1,189 | -1.41% | 69,500 | 181億6772万 | -2.3% | 19.15 | 2.5 |
| 02/15 | 1,185 | 1,206 | 1,179 | 1,206 | +2.03% | 70,200 | 184億2748万 | -1.15% | 19.42 | 2.53 |
| 02/12 | 1,203 | 1,203 | 1,174 | 1,182 | -1.42% | 64,000 | 180億6077万 | -3.19% | 19.03 | 2.48 |
| 02/10 | 1,172 | 1,208 | 1,172 | 1,199 | +1.78% | 82,400 | 183億2052万 | -1.96% | 19.31 | 2.52 |
| 02/09 | 1,175 | 1,181 | 1,162 | 1,178 | 0% | 61,200 | 179億9965万 | -3.84% | 18.97 | 2.47 |
| 02/08 | 1,175 | 1,180 | 1,163 | 1,178 | -0.08% | 87,200 | 179億9965万 | -3.99% | 18.97 | 2.47 |
| 02/05 | 1,185 | 1,193 | 1,169 | 1,179 | -0.25% | 75,900 | 180億1493万 | -4.15% | 18.98 | 2.47 |
| 02/04 | 1,177 | 1,187 | 1,158 | 1,182 | +0.42% | 89,100 | 180億6077万 | -4.14% | 19.03 | 2.48 |
| 02/03 | 1,191 | 1,196 | 1,177 | 1,177 | -1.18% | 84,900 | 179億8437万 | -4.7% | 18.95 | 2.47 |
| 02/02 | 1,184 | 1,207 | 1,181 | 1,191 | +0.59% | 93,300 | 181億9828万 | -3.87% | 19.18 | 2.5 |
| 02/01 | 1,150 | 1,189 | 1,136 | 1,184 | +1.54% | 123,000 | 180億9133万 | -4.75% | 19.06 | 2.48 |
| 01/29 | 1,231 | 1,233 | 1,166 | 1,166 | -5.28% | 232,600 | 178億1629万 | -6.42% | 18.77 | 2.45 |
| 01/28 | 1,230 | 1,258 | 1,200 | 1,231 | -3.98% | 411,300 | 188億948万 | -1.44% | 19.82 | 2.58 |
| 01/27 | 1,295 | 1,297 | 1,263 | 1,282 | +1.34% | 225,200 | 195億8875万 | +2.48% | 20.64 | 2.69 |
| 01/26 | 1,291 | 1,296 | 1,257 | 1,265 | -1.56% | 106,800 | 193億2899万 | +1.04% | 20.37 | 2.65 |
| 01/25 | 1,265 | 1,289 | 1,255 | 1,285 | +2.8% | 109,700 | 196億3459万 | +2.47% | 20.69 | 2.7 |
| 01/22 | 1,242 | 1,256 | 1,236 | 1,250 | -0.08% | 60,200 | 190億9980万 | -0.4% | 20.13 | 2.62 |
| 01/21 | 1,224 | 1,256 | 1,219 | 1,251 | +1.46% | 95,400 | 191億1507万 | -0.4% | 20.14 | 2.63 |
| 01/20 | 1,222 | 1,240 | 1,216 | 1,233 | +0.57% | 74,000 | 188億4004万 | -1.91% | 19.85 | 2.59 |
| 01/19 | 1,236 | 1,247 | 1,220 | 1,226 | -0.49% | 62,900 | 187億3308万 | -2.62% | 19.74 | 2.57 |
| 01/18 | 1,220 | 1,232 | 1,195 | 1,232 | +0.16% | 77,700 | 188億2476万 | -2.14% | 19.84 | 2.59 |
| 01/15 | 1,246 | 1,246 | 1,217 | 1,230 | -0.97% | 80,700 | 187億9420万 | -2.46% | 19.81 | 2.58 |
| 01/14 | 1,250 | 1,276 | 1,227 | 1,242 | -1.11% | 95,800 | 189億7756万 | -1.66% | 20 | 2.61 |
| 01/13 | 1,242 | 1,264 | 1,239 | 1,256 | +1.37% | 73,100 | 191億9147万 | -0.63% | 20.22 | 2.64 |
| 01/12 | 1,243 | 1,245 | 1,224 | 1,239 | -1.59% | 80,800 | 189億3172万 | -2.21% | 19.95 | 2.6 |
| 01/08 | 1,245 | 1,259 | 1,231 | 1,259 | +1.78% | 79,300 | 192億3731万 | -1.1% | 20.27 | 2.64 |
| 01/07 | 1,249 | 1,252 | 1,231 | 1,237 | +0.24% | 54,800 | 189億116万 | -3.36% | 19.92 | 2.6 |
| 01/06 | 1,242 | 1,266 | 1,228 | 1,234 | -0.64% | 56,100 | 188億5532万 | -4.19% | 19.87 | 2.59 |
| 01/05 | 1,229 | 1,253 | 1,219 | 1,242 | +1.14% | 84,800 | 189億7756万 | -4.24% | 20 | 2.61 |
| 01/04 | 1,234 | 1,245 | 1,201 | 1,228 | -0.97% | 88,700 | 187億6364万 | -5.83% | 19.77 | 2.58 |
| 2020 |
| 12/30 | 1,232 | 1,254 | 1,216 | 1,240 | -1.27% | 99,900 | 189億4700万 | -5.34% | 19.97 | 2.6 |
| 12/29 | 1,230 | 1,273 | 1,225 | 1,256 | +1.13% | 81,300 | 191億9147万 | -4.49% | 20.22 | 2.64 |
| 12/28 | 1,263 | 1,273 | 1,235 | 1,242 | -2.13% | 115,000 | 189億7756万 | -5.91% | 20 | 2.61 |
| 12/25 | 1,290 | 1,302 | 1,252 | 1,269 | -1.4% | 100,400 | 193億9011万 | -4.3% | 20.43 | 2.66 |
| 12/24 | 1,258 | 1,287 | 1,256 | 1,287 | +1.74% | 88,000 | 196億6515万 | -3.38% | 20.72 | 2.7 |
| 12/23 | 1,239 | 1,275 | 1,239 | 1,265 | +2.18% | 107,800 | 193億2899万 | -5.39% | 20.37 | 2.65 |
| 12/22 | 1,277 | 1,286 | 1,233 | 1,238 | -4.55% | 132,500 | 189億1644万 | -7.61% | 19.93 | 2.6 |
| 12/21 | 1,294 | 1,306 | 1,280 | 1,297 | +0.15% | 76,700 | 198億1795万 | -3.85% | 20.88 | 2.72 |
| 12/18 | 1,314 | 1,318 | 1,285 | 1,295 | -1.37% | 92,500 | 197億8739万 | -4.5% | 20.85 | 2.72 |
| 12/17 | 1,297 | 1,313 | 1,282 | 1,313 | +0.84% | 83,200 | 200億6242万 | -3.6% | 21.14 | 2.76 |
| 12/16 | 1,280 | 1,302 | 1,266 | 1,302 | +1.88% | 133,300 | 198億9435万 | -4.69% | 20.96 | 2.73 |
| 12/15 | 1,289 | 1,320 | 1,264 | 1,278 | -0.85% | 137,700 | 195億2763万 | -6.78% | 20.58 | 2.68 |
| 12/14 | 1,272 | 1,304 | 1,270 | 1,289 | +1.58% | 120,000 | 196億9571万 | -6.66% | 20.76 | 2.71 |
| 12/11 | 1,252 | 1,277 | 1,251 | 1,269 | +2.5% | 102,300 | 193億9011万 | -8.44% | 20.43 | 2.66 |
| 12/10 | 1,250 | 1,267 | 1,235 | 1,238 | -2.37% | 135,300 | 189億1644万 | -11% | 19.93 | 2.6 |
| 12/09 | 1,285 | 1,292 | 1,257 | 1,268 | -1.32% | 96,800 | 193億7483万 | -9.17% | 20.42 | 2.66 |
| 12/08 | 1,254 | 1,306 | 1,245 | 1,285 | +0.78% | 137,500 | 196億3459万 | -8.02% | 20.69 | 2.7 |
| 12/07 | 1,324 | 1,330 | 1,252 | 1,275 | -4.57% | 302,800 | 194億8179万 | -8.8% | 20.53 | 2.68 |
| 12/04 | 1,374 | 1,383 | 1,320 | 1,336 | -2.77% | 172,300 | 204億1386万 | -4.64% | 21.51 | 2.8 |
| 12/03 | 1,413 | 1,416 | 1,371 | 1,374 | -3.98% | 169,500 | 209億9450万 | -2.14% | 22.12 | 2.88 |
| 12/02 | 1,461 | 1,464 | 1,424 | 1,431 | -2.05% | 160,000 | 218億6545万 | +1.85% | 23.04 | 3 |
| 12/01 | 1,476 | 1,482 | 1,436 | 1,461 | +1.04% | 147,200 | 223億2384万 | +4.28% | 23.52 | 3.07 |
| 11/30 | 1,459 | 1,477 | 1,427 | 1,446 | +1.19% | 232,100 | 220億9464万 | +3.21% | 23.28 | 3.03 |
| 11/27 | 1,388 | 1,438 | 1,361 | 1,429 | +3.7% | 260,700 | 218億3489万 | +1.78% | 23.01 | 3 |
| 11/26 | 1,330 | 1,382 | 1,327 | 1,378 | +2.53% | 164,900 | 210億5561万 | -2.61% | 22.19 | 2.89 |
| 11/25 | 1,384 | 1,384 | 1,344 | 1,344 | -2.89% | 187,900 | 205億3610万 | -5.75% | 21.64 | 2.82 |
| 11/24 | 1,405 | 1,421 | 1,372 | 1,384 | -1.07% | 153,400 | 211億4729万 | -3.49% | 22.29 | 2.9 |
| 11/20 | 1,410 | 1,419 | 1,380 | 1,399 | -1.34% | 152,700 | 213億7649万 | -2.71% | 22.53 | 2.94 |
| 11/19 | 1,405 | 1,427 | 1,378 | 1,418 | +1.07% | 182,600 | 216億6681万 | -1.73% | 22.83 | 2.98 |
| 11/18 | 1,357 | 1,416 | 1,357 | 1,403 | +3.01% | 232,100 | 214億3761万 | -3.17% | 22.59 | 2.94 |
| 11/17 | 1,444 | 1,444 | 1,350 | 1,362 | -6.52% | 290,500 | 208億1114万 | -6.33% | 21.93 | 2.86 |
| 11/16 | 1,473 | 1,473 | 1,418 | 1,457 | -1.09% | 260,700 | 222億6272万 | -0.21% | 23.46 | 3.06 |
| 11/13 | 1,453 | 1,502 | 1,404 | 1,473 | +2.08% | 401,500 | 225億720万 | +1.1% | 23.72 | 3.09 |
| 11/12 | 1,454 | 1,492 | 1,415 | 1,443 | +1.76% | 351,700 | 220億4880万 | -0.82% | 23.24 | 3.03 |
| 11/11 | 1,385 | 1,437 | 1,328 | 1,418 | +0.64% | 362,700 | 216億6681万 | -2.27% | 22.83 | 2.98 |
| 11/10 | 1,496 | 1,496 | 1,393 | 1,409 | -8.51% | 537,000 | 215億2929万 | -2.69% | 22.69 | 2.96 |
| 11/09 | 1,482 | 1,550 | 1,480 | 1,540 | +9.38% | 527,700 | 235億3095万 | +6.43% | 24.8 | 3.23 |
| 11/06 | 1,437 | 1,458 | 1,391 | 1,408 | +0.07% | 260,600 | 215億1401万 | -2.22% | 22.67 | 2.95 |
| 11/05 | 1,377 | 1,409 | 1,354 | 1,407 | +4.22% | 292,300 | 214億9873万 | -2.22% | 22.66 | 2.95 |
| 11/04 | 1,317 | 1,363 | 1,297 | 1,350 | +4.9% | 287,500 | 206億2778万 | -6.25% | 21.74 | 2.83 |
