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 | 1,185 | 1,185 | 1,125 | 1,125 | -4.17% | 29,900 | 114億4327万 | -8.54% | 18.27 | 0.71 |
| 03/30 | 1,200 | 1,205 | 1,168 | 1,174 | -5.17% | 129,900 | 119億4169万 | -4.79% | 19.07 | 0.74 |
| 03/29 | 1,251 | 1,255 | 1,230 | 1,238 | -1.51% | 125,200 | 125億9268万 | +0.24% | 20.11 | 0.78 |
| 03/26 | 1,250 | 1,260 | 1,248 | 1,257 | +0.08% | 39,800 | 127億8595万 | +1.86% | 20.42 | 0.79 |
| 03/25 | 1,258 | 1,263 | 1,252 | 1,256 | +0.88% | 16,300 | 127億7578万 | +1.95% | 20.4 | 0.79 |
| 03/24 | 1,243 | 1,249 | 1,240 | 1,245 | +0.08% | 15,700 | 126億6389万 | +1.14% | 20.22 | 0.78 |
| 03/23 | 1,263 | 1,268 | 1,244 | 1,244 | -1.97% | 22,900 | 126億5371万 | +1.14% | 20.21 | 0.78 |
| 03/22 | 1,251 | 1,269 | 1,245 | 1,269 | +0.71% | 21,600 | 129億801万 | +3.25% | 20.61 | 0.8 |
| 03/19 | 1,255 | 1,260 | 1,234 | 1,260 | +0.24% | 30,800 | 128億1646万 | +2.61% | 20.47 | 0.79 |
| 03/18 | 1,248 | 1,262 | 1,247 | 1,257 | +0.56% | 17,800 | 127億8595万 | +2.53% | 20.42 | 0.79 |
| 03/17 | 1,223 | 1,254 | 1,223 | 1,250 | +2.46% | 17,200 | 127億1475万 | +2.04% | 20.3 | 0.79 |
| 03/16 | 1,211 | 1,220 | 1,204 | 1,220 | +0.49% | 24,700 | 124億959万 | -0.33% | 19.82 | 0.77 |
| 03/15 | 1,193 | 1,216 | 1,193 | 1,214 | +1.68% | 34,300 | 123億4856万 | -0.82% | 19.72 | 0.76 |
| 03/12 | 1,192 | 1,204 | 1,192 | 1,194 | -1.73% | 79,200 | 121億4512万 | -2.45% | 19.39 | 0.75 |
| 03/11 | 1,230 | 1,235 | 1,207 | 1,215 | -1.62% | 42,700 | 123億5873万 | -0.82% | 19.74 | 0.76 |
| 03/10 | 1,248 | 1,260 | 1,233 | 1,235 | -1.91% | 31,800 | 125億6217万 | +0.82% | 20.06 | 0.78 |
| 03/09 | 1,260 | 1,260 | 1,240 | 1,259 | +0.88% | 50,300 | 128億629万 | +2.86% | 20.45 | 0.79 |
| 03/08 | 1,259 | 1,260 | 1,233 | 1,248 | -0.16% | 20,300 | 126億9440万 | +2.21% | 20.27 | 0.78 |
| 03/05 | 1,221 | 1,250 | 1,218 | 1,250 | +1.63% | 17,300 | 127億1475万 | +2.54% | 20.3 | 0.79 |
| 03/04 | 1,230 | 1,231 | 1,218 | 1,230 | +0.08% | 10,100 | 125億1131万 | +1.07% | 19.98 | 0.77 |
| 03/03 | 1,218 | 1,229 | 1,216 | 1,229 | +0.16% | 10,600 | 125億114万 | +1.07% | 19.96 | 0.77 |
| 03/02 | 1,234 | 1,234 | 1,215 | 1,227 | -0.24% | 11,700 | 124億8079万 | +0.9% | 19.93 | 0.77 |
| 03/01 | 1,211 | 1,230 | 1,211 | 1,230 | +1.74% | 17,500 | 125億1131万 | +1.23% | 19.98 | 0.77 |
| 02/26 | 1,211 | 1,221 | 1,207 | 1,209 | -0.66% | 13,900 | 122億9770万 | -0.33% | 19.64 | 0.76 |
| 02/25 | 1,219 | 1,222 | 1,214 | 1,217 | +0.91% | 17,100 | 123億7908万 | +0.25% | 19.77 | 0.77 |
| 02/24 | 1,213 | 1,213 | 1,205 | 1,206 | -0.66% | 23,300 | 122億6719万 | -0.66% | 19.59 | 0.76 |
| 02/22 | 1,219 | 1,221 | 1,214 | 1,214 | +0.08% | 18,800 | 123億4856万 | 0% | 19.72 | 0.76 |
| 02/19 | 1,208 | 1,218 | 1,205 | 1,213 | +0.17% | 19,700 | 123億3839万 | -0.16% | 19.7 | 0.76 |
| 02/18 | 1,220 | 1,223 | 1,211 | 1,211 | -1.06% | 21,200 | 123億1804万 | -0.41% | 19.67 | 0.76 |
| 02/17 | 1,225 | 1,229 | 1,219 | 1,224 | -0.08% | 23,100 | 124億5028万 | +0.66% | 19.88 | 0.77 |
| 02/16 | 1,223 | 1,226 | 1,215 | 1,225 | +0.16% | 9,500 | 124億6045万 | +0.74% | 19.9 | 0.77 |
| 02/15 | 1,228 | 1,228 | 1,213 | 1,223 | -0.41% | 10,900 | 124億4011万 | +0.58% | 19.87 | 0.77 |
| 02/12 | 1,230 | 1,233 | 1,228 | 1,228 | -0.16% | 13,700 | 124億9097万 | +1.07% | 19.95 | 0.77 |
| 02/10 | 1,229 | 1,234 | 1,224 | 1,230 | +0.08% | 8,800 | 125億1131万 | +1.4% | 19.98 | 0.77 |
| 02/09 | 1,215 | 1,229 | 1,212 | 1,229 | +0.82% | 9,000 | 125億114万 | +1.49% | 19.96 | 0.77 |
| 02/08 | 1,230 | 1,230 | 1,207 | 1,219 | +0.08% | 29,100 | 123億9942万 | +0.83% | 19.8 | 0.77 |
| 02/05 | 1,225 | 1,228 | 1,217 | 1,218 | -0.41% | 22,800 | 123億8925万 | +0.91% | 19.78 | 0.77 |
| 02/04 | 1,219 | 1,228 | 1,219 | 1,223 | +0.33% | 8,900 | 124億4011万 | +1.41% | 19.87 | 0.77 |
| 02/03 | 1,225 | 1,225 | 1,206 | 1,219 | +0.49% | 12,500 | 123億9942万 | +1.16% | 19.8 | 0.77 |
| 02/02 | 1,201 | 1,225 | 1,201 | 1,213 | +1% | 15,800 | 123億3839万 | +0.75% | 19.7 | 0.76 |
| 02/01 | 1,182 | 1,205 | 1,182 | 1,201 | +1.69% | 16,800 | 122億1633万 | -0.25% | 19.51 | 0.76 |
| 01/29 | 1,198 | 1,207 | 1,181 | 1,181 | -1.58% | 77,200 | 120億1289万 | -1.91% | 19.18 | 0.74 |
| 01/28 | 1,197 | 1,213 | 1,191 | 1,200 | +0.25% | 17,800 | 122億616万 | -0.41% | 19.49 | 0.75 |
| 01/27 | 1,212 | 1,218 | 1,190 | 1,197 | -1.89% | 16,300 | 121億7564万 | -0.66% | 19.44 | 0.75 |
| 01/26 | 1,228 | 1,228 | 1,213 | 1,220 | +0.08% | 10,000 | 124億959万 | +1.24% | 19.82 | 0.77 |
| 01/25 | 1,197 | 1,219 | 1,197 | 1,219 | +1.92% | 25,300 | 123億9942万 | +1.25% | 19.8 | 0.77 |
| 01/22 | 1,200 | 1,212 | 1,194 | 1,196 | -0.5% | 69,700 | 121億6547万 | -0.5% | 19.43 | 0.75 |
| 01/21 | 1,206 | 1,218 | 1,202 | 1,202 | -0.66% | 10,600 | 122億2650万 | +0.08% | 19.52 | 0.76 |
| 01/20 | 1,230 | 1,230 | 1,206 | 1,210 | -1.31% | 16,500 | 123億787万 | +0.83% | 19.65 | 0.76 |
| 01/19 | 1,220 | 1,238 | 1,220 | 1,226 | +0.66% | 6,500 | 124億7062万 | +2.42% | 19.91 | 0.77 |
| 01/18 | 1,219 | 1,232 | 1,218 | 1,218 | -0.16% | 8,800 | 123億8925万 | +2.01% | 19.78 | 0.77 |
| 01/15 | 1,223 | 1,238 | 1,216 | 1,220 | -1.53% | 69,600 | 124億959万 | +2.43% | 19.82 | 0.77 |
| 01/14 | 1,230 | 1,244 | 1,228 | 1,239 | +0.65% | 19,400 | 126億286万 | +4.29% | 20.13 | 0.78 |
| 01/13 | 1,214 | 1,249 | 1,214 | 1,231 | +0.57% | 12,800 | 125億2148万 | +3.97% | 20 | 0.77 |
| 01/12 | 1,210 | 1,224 | 1,197 | 1,224 | +0.16% | 13,700 | 124億5028万 | +3.82% | 19.88 | 0.77 |
| 01/08 | 1,200 | 1,222 | 1,195 | 1,222 | +2.17% | 39,100 | 124億2993万 | +4.09% | 19.85 | 0.77 |
| 01/07 | 1,189 | 1,199 | 1,189 | 1,196 | +1.18% | 10,900 | 121億6547万 | +2.4% | 19.43 | 0.75 |
| 01/06 | 1,174 | 1,183 | 1,174 | 1,182 | +0.6% | 8,000 | 120億2306万 | +1.72% | 19.2 | 0.74 |
| 01/05 | 1,174 | 1,182 | 1,170 | 1,175 | +0.26% | 12,500 | 119億5186万 | +1.38% | 19.09 | 0.74 |
| 01/04 | 1,187 | 1,193 | 1,169 | 1,172 | -0.59% | 26,700 | 119億2134万 | +1.38% | 19.04 | 0.74 |
| 2020 |
| 12/30 | 1,184 | 1,194 | 1,176 | 1,179 | -0.92% | 25,300 | 119億9255万 | +2.25% | 19.15 | 0.74 |
| 12/29 | 1,197 | 1,202 | 1,186 | 1,190 | -0.83% | 13,800 | 121億444万 | +3.57% | 19.33 | 0.75 |
| 12/28 | 1,213 | 1,225 | 1,197 | 1,200 | +0.08% | 17,700 | 122億616万 | +4.8% | 19.49 | 0.75 |
| 12/25 | 1,192 | 1,199 | 1,187 | 1,199 | +0.59% | 15,500 | 121億9598万 | +5.27% | 19.48 | 0.75 |
| 12/24 | 1,197 | 1,200 | 1,187 | 1,192 | -0.67% | 15,300 | 121億2478万 | +5.21% | 19.36 | 0.75 |
| 12/23 | 1,206 | 1,208 | 1,195 | 1,200 | -0.74% | 10,300 | 122億616万 | +6.48% | 19.49 | 0.75 |
| 12/22 | 1,201 | 1,220 | 1,201 | 1,209 | -0.08% | 21,900 | 122億9770万 | +7.95% | 19.64 | 0.76 |
| 12/21 | 1,191 | 1,210 | 1,191 | 1,210 | +1.42% | 23,800 | 123億787万 | +8.91% | 19.65 | 0.76 |
| 12/18 | 1,192 | 1,193 | 1,175 | 1,193 | +0.59% | 17,000 | 121億3495万 | +8.36% | 19.38 | 0.75 |
| 12/17 | 1,177 | 1,194 | 1,175 | 1,186 | +0.94% | 15,000 | 120億6375万 | +8.51% | 19.26 | 0.75 |
| 12/16 | 1,175 | 1,175 | 1,170 | 1,175 | +0.26% | 4,000 | 119億5186万 | +8.39% | 19.09 | 0.74 |
| 12/15 | 1,169 | 1,176 | 1,167 | 1,172 | +0.26% | 7,500 | 119億2134万 | +8.82% | 19.04 | 0.74 |
| 12/14 | 1,150 | 1,170 | 1,150 | 1,169 | +1.74% | 13,500 | 118億9083万 | +9.46% | 18.99 | 0.74 |
| 12/11 | 1,138 | 1,150 | 1,138 | 1,149 | +0.97% | 10,700 | 116億8739万 | +8.5% | 18.66 | 0.72 |
| 12/10 | 1,150 | 1,150 | 1,136 | 1,138 | -0.44% | 7,000 | 115億7550万 | +8.28% | 18.49 | 0.72 |
| 12/09 | 1,155 | 1,158 | 1,129 | 1,143 | -0.61% | 13,200 | 116億2636万 | +9.48% | 18.57 | 0.72 |
| 12/08 | 1,135 | 1,150 | 1,133 | 1,150 | +1.32% | 9,000 | 116億9757万 | +11% | 18.68 | 0.72 |
| 12/07 | 1,123 | 1,146 | 1,123 | 1,135 | +2.07% | 16,600 | 115億4499万 | +10.41% | 18.44 | 0.71 |
| 12/04 | 1,085 | 1,115 | 1,085 | 1,112 | +1.92% | 7,300 | 113億1104万 | +8.91% | 18.06 | 0.7 |
| 12/03 | 1,081 | 1,091 | 1,079 | 1,091 | +0.74% | 2,400 | 110億9743万 | +7.49% | 17.72 | 0.69 |
| 12/02 | 1,051 | 1,087 | 1,051 | 1,083 | +3.04% | 14,900 | 110億1605万 | +7.33% | 17.59 | 0.68 |
| 12/01 | 1,091 | 1,092 | 1,051 | 1,051 | -3.67% | 26,400 | 106億9056万 | +4.68% | 17.07 | 0.66 |
| 11/30 | 1,111 | 1,111 | 1,091 | 1,091 | -1.71% | 12,200 | 110億9743万 | +8.99% | 17.72 | 0.69 |
| 11/27 | 1,100 | 1,124 | 1,098 | 1,110 | +0.91% | 21,600 | 112億9069万 | +11.56% | 18.03 | 0.7 |
| 11/26 | 1,090 | 1,100 | 1,090 | 1,100 | +1.01% | 8,800 | 111億8898万 | +11.22% | 17.87 | 0.69 |
| 11/25 | 1,088 | 1,095 | 1,084 | 1,089 | +1.11% | 9,600 | 110億7709万 | +10.78% | 17.69 | 0.68 |
| 11/24 | 1,060 | 1,077 | 1,060 | 1,077 | +2.67% | 12,300 | 109億5502万 | +10.12% | 17.49 | 0.68 |
| 11/20 | 1,044 | 1,049 | 1,043 | 1,049 | +0.67% | 15,200 | 106億7021万 | +7.92% | 17.04 | 0.66 |
| 11/19 | 1,043 | 1,043 | 1,038 | 1,042 | +0.19% | 9,700 | 105億9901万 | +7.53% | 16.93 | 0.66 |
| 11/18 | 1,034 | 1,043 | 1,034 | 1,040 | +0.58% | 20,100 | 105億7867万 | +7.66% | 16.89 | 0.65 |
| 11/17 | 1,031 | 1,040 | 1,028 | 1,034 | +5.83% | 56,300 | 105億1764万 | +7.26% | 16.8 | 0.65 |
| 11/16 | 971 | 977 | 971 | 977 | +0.62% | 4,600 | 99億3784万 | +1.56% | 15.87 | 0.61 |
| 11/13 | 977 | 977 | 971 | 971 | -0.92% | 4,200 | 98億7681万 | +0.83% | 15.77 | 0.61 |
| 11/12 | 983 | 984 | 979 | 980 | -0.1% | 3,100 | 99億6836万 | +1.66% | 15.92 | 0.62 |
| 11/11 | 985 | 985 | 975 | 981 | +0.1% | 6,300 | 99億7853万 | +1.76% | 15.93 | 0.62 |
| 11/10 | 965 | 980 | 963 | 980 | +2.08% | 9,800 | 99億6836万 | +1.66% | 15.92 | 0.62 |
| 11/09 | 950 | 960 | 946 | 960 | +1.05% | 8,100 | 97億6492万 | -0.41% | 15.59 | 0.6 |
| 11/06 | 950 | 950 | 946 | 950 | 0% | 4,900 | 96億6321万 | -1.45% | 15.43 | 0.6 |
| 11/05 | 946 | 950 | 944 | 950 | 0% | 5,700 | 96億6321万 | -1.76% | 15.43 | 0.6 |
| 11/04 | 950 | 950 | 946 | 950 | 0% | 4,200 | 96億6321万 | -2.16% | 15.43 | 0.6 |
