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 | 1,888 | 1,888 | 1,850 | 1,850 | -1.44% | 2,700 | 118億4000万 | -6.57% | 7.4 | 0.46 |
| 03/30 | 1,869 | 1,883 | 1,852 | 1,877 | -4.23% | 3,000 | 120億1280万 | -5.49% | 7.51 | 0.46 |
| 03/29 | 1,964 | 1,970 | 1,960 | 1,960 | +0.93% | 2,700 | 125億4400万 | -1.56% | 7.84 | 0.48 |
| 03/26 | 1,938 | 1,946 | 1,937 | 1,942 | +0.21% | 1,400 | 124億2880万 | -2.51% | 7.77 | 0.48 |
| 03/25 | 1,908 | 1,938 | 1,908 | 1,938 | +1.63% | 300 | 124億320万 | -2.91% | 7.76 | 0.48 |
| 03/24 | 1,963 | 1,963 | 1,890 | 1,907 | -2.26% | 6,600 | 122億480万 | -4.51% | 7.63 | 0.47 |
| 03/23 | 1,963 | 1,976 | 1,951 | 1,951 | -0.61% | 5,000 | 124億8640万 | -2.45% | 7.81 | 0.48 |
| 03/22 | 1,950 | 1,972 | 1,948 | 1,963 | -1.8% | 7,500 | 125億6320万 | -1.95% | 7.86 | 0.48 |
| 03/19 | 2,018 | 2,019 | 1,976 | 1,999 | -0.99% | 17,400 | 127億9360万 | -0.15% | 8 | 0.49 |
| 03/18 | 2,020 | 2,029 | 2,016 | 2,019 | +0.25% | 800 | 129億2160万 | +0.85% | 8.08 | 0.5 |
| 03/17 | 2,020 | 2,039 | 2,013 | 2,014 | -0.3% | 600 | 128億8960万 | +0.65% | 8.06 | 0.5 |
| 03/16 | 2,050 | 2,050 | 2,009 | 2,020 | +0.55% | 1,300 | 129億2800万 | +1% | 8.08 | 0.5 |
| 03/15 | 2,012 | 2,045 | 2,009 | 2,009 | -0.15% | 1,400 | 128億5760万 | +0.5% | 8.04 | 0.5 |
| 03/12 | 2,005 | 2,012 | 2,005 | 2,012 | +0.5% | 500 | 128億7680万 | +0.7% | 8.05 | 0.5 |
| 03/11 | 2,020 | 2,020 | 2,002 | 2,002 | -0.89% | 400 | 128億1280万 | +0.25% | 8.01 | 0.49 |
| 03/10 | 1,997 | 2,020 | 1,997 | 2,020 | +1.2% | 600 | 129億2800万 | +1.2% | 8.08 | 0.5 |
| 03/09 | 1,999 | 2,000 | 1,996 | 1,996 | +0.25% | 1,300 | 127億7440万 | +0.05% | 7.99 | 0.49 |
| 03/08 | 2,023 | 2,023 | 1,988 | 1,991 | -0.25% | 700 | 127億4240万 | -0.25% | 7.97 | 0.49 |
| 03/05 | 2,027 | 2,027 | 1,981 | 1,996 | -0.7% | 1,400 | 127億7440万 | +0.05% | 7.99 | 0.49 |
| 03/04 | 2,050 | 2,050 | 2,010 | 2,010 | -1.71% | 1,000 | 128億6400万 | +0.8% | 8.04 | 0.5 |
| 03/03 | 1,971 | 2,060 | 1,971 | 2,045 | +3.81% | 4,300 | 130億8800万 | +2.71% | 8.18 | 0.5 |
| 03/02 | 1,986 | 1,994 | 1,963 | 1,970 | -0.35% | 800 | 126億800万 | -0.86% | 7.88 | 0.49 |
| 03/01 | 1,999 | 1,999 | 1,946 | 1,977 | -1.3% | 2,100 | 126億5280万 | -0.45% | 7.91 | 0.49 |
| 02/26 | 2,005 | 2,009 | 2,000 | 2,003 | -0.89% | 1,900 | 128億1920万 | +0.91% | 8.02 | 0.49 |
| 02/25 | 2,021 | 2,021 | 2,003 | 2,021 | +1.05% | 2,000 | 129億3440万 | +1.97% | 8.09 | 0.5 |
| 02/24 | 2,021 | 2,021 | 2,000 | 2,000 | -0.05% | 1,800 | 128億 | +1.06% | 8 | 0.49 |
| 02/22 | 2,029 | 2,029 | 2,001 | 2,001 | -0.05% | 1,100 | 128億640万 | +1.32% | 8.01 | 0.49 |
| 02/19 | 2,047 | 2,047 | 2,000 | 2,002 | -1.23% | 2,300 | 128億1280万 | +1.47% | 8.01 | 0.49 |
| 02/18 | 2,020 | 2,070 | 2,010 | 2,027 | +2.89% | 21,300 | 129億7280万 | +2.79% | 8.11 | 0.5 |
| 02/17 | 1,984 | 1,985 | 1,970 | 1,970 | -1.01% | 1,100 | 126億800万 | +0.05% | 7.88 | 0.49 |
| 02/16 | 1,999 | 1,999 | 1,975 | 1,990 | 0% | 1,300 | 127億3600万 | +1.07% | 7.96 | 0.49 |
| 02/15 | 1,978 | 1,990 | 1,975 | 1,990 | +0.61% | 1,700 | 127億3600万 | +1.12% | 7.96 | 0.49 |
| 02/12 | 1,985 | 1,995 | 1,978 | 1,978 | -0.35% | 1,800 | 126億5920万 | +0.56% | 7.92 | 0.49 |
| 02/10 | 1,980 | 1,988 | 1,980 | 1,985 | -0.15% | 1,000 | 127億400万 | +0.86% | 7.94 | 0.49 |
| 02/09 | 2,009 | 2,009 | 1,980 | 1,988 | -0.55% | 3,500 | 127億2320万 | +1.17% | 7.96 | 0.49 |
| 02/08 | 1,990 | 2,000 | 1,980 | 1,999 | +0.76% | 3,100 | 127億9360万 | +1.89% | 8 | 0.49 |
| 02/05 | 2,000 | 2,008 | 1,984 | 1,984 | -0.8% | 1,100 | 126億9760万 | +1.28% | 7.94 | 0.49 |
| 02/04 | 1,986 | 2,000 | 1,985 | 2,000 | +0.81% | 1,500 | 128億 | +2.25% | 8 | 0.49 |
| 02/03 | 1,980 | 2,002 | 1,971 | 1,984 | +0.1% | 2,400 | 126億9760万 | +1.69% | 7.94 | 0.49 |
| 02/02 | 1,996 | 2,000 | 1,956 | 1,982 | -0.7% | 5,400 | 126億8480万 | +1.8% | 7.93 | 0.49 |
| 02/01 | 2,049 | 2,049 | 1,920 | 1,996 | -0.99% | 10,400 | 127億7440万 | +2.83% | 7.99 | 0.49 |
| 01/29 | 1,990 | 2,019 | 1,971 | 2,016 | +2.54% | 14,200 | 129億240万 | +4.24% | 8.07 | 0.5 |
| 01/28 | 1,962 | 1,978 | 1,940 | 1,966 | +0.2% | 5,200 | 125億8240万 | +1.87% | 7.87 | 0.49 |
| 01/27 | 1,984 | 1,984 | 1,950 | 1,962 | +0.93% | 800 | 125億5680万 | +1.66% | 7.85 | 0.48 |
| 01/26 | 1,938 | 1,981 | 1,938 | 1,944 | +0.47% | 2,100 | 124億4160万 | +0.73% | 7.78 | 0.48 |
| 01/25 | 1,945 | 2,000 | 1,935 | 1,935 | -0.77% | 10,100 | 123億8400万 | +0.52% | 7.74 | 0.48 |
| 01/22 | 1,952 | 1,955 | 1,937 | 1,950 | +0.36% | 2,300 | 124億8000万 | +1.62% | 7.8 | 0.48 |
| 01/21 | 1,960 | 1,960 | 1,943 | 1,943 | -0.31% | 2,100 | 124億3520万 | +1.57% | 7.78 | 0.48 |
| 01/20 | 1,925 | 1,960 | 1,925 | 1,949 | +1.35% | 1,000 | 124億7360万 | +2.2% | 7.8 | 0.48 |
| 01/19 | 1,920 | 1,930 | 1,902 | 1,923 | +0.05% | 1,400 | 123億720万 | +1.16% | 7.7 | 0.47 |
| 01/18 | 1,930 | 1,930 | 1,911 | 1,922 | -0.98% | 1,600 | 123億80万 | +1.48% | 7.69 | 0.47 |
| 01/15 | 1,969 | 1,969 | 1,940 | 1,941 | -1.42% | 2,900 | 124億2240万 | +2.92% | 7.77 | 0.48 |
| 01/14 | 1,960 | 1,969 | 1,960 | 1,969 | +0.2% | 1,000 | 126億160万 | +4.9% | 7.88 | 0.49 |
| 01/13 | 1,960 | 1,965 | 1,955 | 1,965 | 0% | 1,100 | 125億7600万 | +5.25% | 7.86 | 0.48 |
| 01/12 | 1,990 | 1,990 | 1,951 | 1,965 | -0.25% | 3,000 | 125億7600万 | +5.59% | 7.86 | 0.48 |
| 01/08 | 1,987 | 1,988 | 1,967 | 1,970 | +0.25% | 1,700 | 126億800万 | +6.2% | 7.88 | 0.49 |
| 01/07 | 1,998 | 1,998 | 1,941 | 1,965 | -1.26% | 2,700 | 125億7600万 | +6.27% | 7.86 | 0.48 |
| 01/06 | 1,938 | 2,000 | 1,935 | 1,990 | +3.16% | 6,600 | 127億3600万 | +7.98% | 7.96 | 0.49 |
| 01/05 | 1,921 | 1,929 | 1,906 | 1,929 | +1.31% | 2,100 | 123億4560万 | +5.07% | 7.72 | 0.48 |
| 01/04 | 1,920 | 1,921 | 1,892 | 1,904 | -0.78% | 4,400 | 121億8560万 | +3.93% | 7.62 | 0.47 |
| 2020 |
| 12/30 | 1,910 | 1,930 | 1,895 | 1,919 | +0.26% | 2,800 | 122億8160万 | +4.92% | 7.68 | 0.47 |
| 12/29 | 1,900 | 1,921 | 1,897 | 1,914 | +1.7% | 3,800 | 122億4960万 | +4.82% | 7.66 | 0.47 |
| 12/28 | 1,875 | 1,940 | 1,863 | 1,882 | +0.53% | 18,100 | 120億4480万 | +3.24% | 7.53 | 0.46 |
| 12/25 | 1,850 | 1,888 | 1,839 | 1,872 | +1.79% | 20,700 | 119億8080万 | +2.8% | 7.49 | 0.46 |
| 12/24 | 1,833 | 1,839 | 1,820 | 1,839 | +1.04% | 2,400 | 117億6960万 | +1.1% | 7.36 | 0.45 |
| 12/23 | 1,943 | 1,943 | 1,785 | 1,820 | -5.11% | 28,400 | 116億4800万 | 0% | 7.28 | 0.45 |
| 12/22 | 2,000 | 2,020 | 1,910 | 1,918 | -1.64% | 18,700 | 122億7520万 | +5.33% | 7.68 | 0.47 |
| 12/21 | 1,941 | 1,964 | 1,892 | 1,950 | -0.96% | 6,500 | 124億8000万 | +7.14% | 7.8 | 0.48 |
| 12/18 | 1,831 | 1,985 | 1,831 | 1,969 | +8.25% | 33,300 | 126億160万 | +8.43% | 7.88 | 0.49 |
| 12/17 | 1,825 | 1,825 | 1,801 | 1,819 | +1.51% | 6,300 | 116億4160万 | +0.5% | 7.28 | 0.45 |
| 12/16 | 1,786 | 1,801 | 1,785 | 1,792 | -0.78% | 2,100 | 114億6880万 | -0.94% | 7.17 | 0.44 |
| 12/15 | 1,802 | 1,812 | 1,789 | 1,806 | +0.67% | 3,400 | 115億5840万 | -0.33% | 7.23 | 0.45 |
| 12/14 | 1,785 | 1,802 | 1,763 | 1,794 | +0.5% | 5,800 | 114億8160万 | -1.27% | 7.18 | 0.44 |
| 12/11 | 1,760 | 1,785 | 1,760 | 1,785 | +2.35% | 1,400 | 114億2400万 | -2.03% | 7.14 | 0.44 |
| 12/10 | 1,736 | 1,744 | 1,726 | 1,744 | +0.81% | 3,900 | 111億6160万 | -4.54% | 6.98 | 0.43 |
| 12/09 | 1,719 | 1,734 | 1,705 | 1,730 | +0.82% | 4,700 | 110億7200万 | -5.52% | 6.92 | 0.43 |
| 12/08 | 1,717 | 1,717 | 1,704 | 1,716 | -0.35% | 2,300 | 109億8240万 | -6.69% | 6.87 | 0.42 |
| 12/07 | 1,801 | 1,801 | 1,722 | 1,722 | -4.86% | 11,300 | 110億2080万 | -7.17% | 6.89 | 0.43 |
| 12/04 | 1,816 | 1,819 | 1,810 | 1,810 | -0.28% | 2,100 | 115億8400万 | -3.21% | 7.24 | 0.45 |
| 12/03 | 1,815 | 1,822 | 1,815 | 1,815 | 0% | 1,800 | 116億1600万 | -3.51% | 7.26 | 0.45 |
| 12/02 | 1,835 | 1,835 | 1,815 | 1,815 | -0.27% | 1,700 | 116億1600万 | -4.07% | 7.26 | 0.45 |
| 12/01 | 1,830 | 1,830 | 1,814 | 1,820 | +0.28% | 1,000 | 116億4800万 | -4.51% | 7.28 | 0.45 |
| 11/30 | 1,833 | 1,840 | 1,811 | 1,815 | -0.87% | 2,800 | 116億1600万 | -5.52% | 7.26 | 0.45 |
| 11/27 | 1,829 | 1,835 | 1,800 | 1,831 | +0.11% | 5,800 | 117億1840万 | -5.42% | 7.33 | 0.45 |
| 11/26 | 1,827 | 1,839 | 1,826 | 1,829 | -0.16% | 1,100 | 117億560万 | -6.21% | 7.32 | 0.45 |
| 11/25 | 1,849 | 1,849 | 1,821 | 1,832 | -0.76% | 3,600 | 117億2480万 | -6.72% | 7.33 | 0.45 |
| 11/24 | 1,843 | 1,860 | 1,840 | 1,846 | +0.33% | 2,200 | 118億1440万 | -6.53% | 7.39 | 0.46 |
| 11/20 | 1,830 | 1,845 | 1,827 | 1,840 | +0.71% | 1,400 | 117億7600万 | -7.26% | 7.36 | 0.45 |
| 11/19 | 1,839 | 1,839 | 1,821 | 1,827 | -1.24% | 2,600 | 116億9280万 | -8.47% | 7.31 | 0.45 |
| 11/18 | 1,874 | 1,875 | 1,850 | 1,850 | -0.54% | 1,400 | 118億4000万 | -7.96% | 7.4 | 0.46 |
| 11/17 | 1,896 | 1,896 | 1,860 | 1,860 | -0.64% | 3,500 | 119億400万 | -8.15% | 7.44 | 0.46 |
| 11/16 | 1,853 | 1,872 | 1,850 | 1,872 | +1.03% | 4,400 | 119億8080万 | -7.87% | 7.49 | 0.46 |
| 11/13 | 1,853 | 1,853 | 1,822 | 1,853 | +1.81% | 2,700 | 118億5920万 | -9.03% | 7.42 | 0.46 |
| 11/12 | 1,812 | 1,837 | 1,805 | 1,820 | +1.11% | 3,300 | 116億4800万 | -10.87% | 7.28 | 0.45 |
| 11/11 | 1,867 | 1,900 | 1,798 | 1,800 | -4.26% | 13,900 | 115億2000万 | -12.07% | 7.2 | 0.44 |
| 11/10 | 1,910 | 1,951 | 1,880 | 1,880 | -1.52% | 4,900 | 120億3200万 | -8.43% | 7.52 | 0.46 |
| 11/09 | 1,969 | 1,969 | 1,901 | 1,909 | -1.09% | 3,800 | 122億1760万 | -7.15% | 7.64 | 0.47 |
| 11/06 | 1,915 | 1,990 | 1,915 | 1,930 | +0.78% | 4,000 | 123億5200万 | -6.17% | 7.72 | 0.48 |
| 11/05 | 1,870 | 1,925 | 1,870 | 1,915 | +4.53% | 7,600 | 122億5600万 | -6.95% | 7.66 | 0.47 |
| 11/04 | 1,953 | 1,955 | 1,832 | 1,832 | -5.81% | 11,600 | 117億2480万 | -11.07% | 7.33 | 0.45 |
