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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2021 |
| 03/31 | 2,757 | 2,780 | 2,737 | 2,737 | -1.91% | 1,232,100 | 8677億9700万 | +0.84% | 20.66 | 2.2 |
| 03/30 | 2,817 | 2,817 | 2,753 | 2,790 | -1.99% | 1,145,100 | 8847億900万 | +2.76% | 21.06 | 2.24 |
| 03/29 | 2,860 | 2,863 | 2,827 | 2,847 | +0.23% | 1,953,900 | 9026億7800万 | +4.89% | 21.49 | 2.28 |
| 03/26 | 2,853 | 2,853 | 2,803 | 2,840 | -0.47% | 1,389,300 | 9005億6400万 | +4.64% | 21.44 | 2.28 |
| 03/25 | 2,833 | 2,863 | 2,827 | 2,853 | +2.39% | 1,748,700 | 9047億9200万 | +5.17% | 21.54 | 2.29 |
| 03/24 | 2,777 | 2,790 | 2,750 | 2,787 | +0.48% | 1,528,800 | 8836億5200万 | +2.79% | 21.04 | 2.24 |
| 03/23 | 2,770 | 2,780 | 2,740 | 2,773 | +0.73% | 1,259,400 | 8794億2400万 | +2.22% | 20.94 | 2.23 |
| 03/22 | 2,727 | 2,757 | 2,703 | 2,753 | +1.98% | 1,331,400 | 8730億8200万 | +1.34% | 20.79 | 2.21 |
| 03/19 | 2,713 | 2,717 | 2,690 | 2,700 | -0.49% | 1,784,700 | 8561億7000万 | -0.77% | 20.38 | 2.17 |
| 03/18 | 2,687 | 2,723 | 2,680 | 2,713 | +1.12% | 1,232,400 | 8603億9800万 | -0.54% | 20.48 | 2.18 |
| 03/17 | 2,687 | 2,690 | 2,670 | 2,683 | +0.37% | 848,700 | 8508億8500万 | -1.85% | 20.26 | 2.15 |
| 03/16 | 2,697 | 2,700 | 2,670 | 2,673 | -0.87% | 1,080,600 | 8477億1400万 | -2.5% | 20.18 | 2.15 |
| 03/15 | 2,680 | 2,697 | 2,670 | 2,697 | +0.87% | 861,900 | 8551億1300万 | -1.87% | 20.36 | 2.16 |
| 03/12 | 2,653 | 2,677 | 2,637 | 2,673 | +1.01% | 1,275,900 | 8477億1400万 | -2.89% | 20.18 | 2.15 |
| 03/11 | 2,640 | 2,660 | 2,633 | 2,647 | +0.51% | 1,009,200 | 8392億5800万 | -4.14% | 19.98 | 2.12 |
| 03/10 | 2,647 | 2,663 | 2,633 | 2,633 | -0.5% | 1,325,400 | 8350億3000万 | -5% | 19.88 | 2.11 |
| 03/09 | 2,667 | 2,673 | 2,630 | 2,647 | 0% | 1,741,800 | 8392億5800万 | -4.93% | 19.98 | 2.12 |
| 03/08 | 2,710 | 2,713 | 2,643 | 2,647 | -1.24% | 1,438,800 | 8392億5800万 | -5.44% | 19.98 | 2.12 |
| 03/05 | 2,617 | 2,680 | 2,603 | 2,680 | +2.16% | 1,767,300 | 8498億2800万 | -4.83% | 20.23 | 2.15 |
| 03/04 | 2,653 | 2,657 | 2,617 | 2,623 | -1.87% | 1,672,800 | 8318億5900万 | -7.4% | 19.81 | 2.11 |
| 03/03 | 2,667 | 2,690 | 2,647 | 2,673 | +1.26% | 2,133,000 | 8477億1400万 | -6.2% | 20.18 | 2.15 |
| 03/02 | 2,700 | 2,707 | 2,617 | 2,640 | -2.58% | 4,250,700 | 8371億4400万 | -7.79% | 19.93 | 2.12 |
| 03/01 | 2,710 | 2,747 | 2,687 | 2,710 | +0.99% | 1,954,800 | 8593億4100万 | -5.87% | 20.46 | 2.18 |
| 02/26 | 2,730 | 2,737 | 2,683 | 2,683 | -1.95% | 1,580,400 | 8508億8500万 | -7.25% | 20.26 | 2.15 |
| 02/25 | 2,753 | 2,763 | 2,737 | 2,737 | -0.97% | 1,064,100 | 8677億9700万 | -5.92% | 20.66 | 2.2 |
| 02/24 | 2,763 | 2,777 | 2,737 | 2,763 | -0.6% | 1,497,300 | 8762億5300万 | -5.43% | 20.86 | 2.22 |
| 02/22 | 2,800 | 2,800 | 2,767 | 2,780 | -1.88% | 1,328,100 | 8815億3800万 | -5.31% | 20.99 | 2.23 |
| 02/19 | 2,830 | 2,843 | 2,817 | 2,833 | +0.35% | 643,500 | 8984億5000万 | -3.89% | 21.39 | 2.27 |
| 02/18 | 2,833 | 2,843 | 2,807 | 2,823 | +0.36% | 677,100 | 8952億7900万 | -4.52% | 21.32 | 2.27 |
| 02/17 | 2,837 | 2,843 | 2,813 | 2,813 | -0.82% | 889,800 | 8921億800万 | -5.12% | 21.24 | 2.26 |
| 02/16 | 2,863 | 2,873 | 2,837 | 2,837 | -0.82% | 954,000 | 8995億700万 | -4.62% | 21.42 | 2.28 |
| 02/15 | 2,867 | 2,880 | 2,843 | 2,860 | +0.35% | 768,900 | 9069億600万 | -4.09% | 21.59 | 2.3 |
| 02/12 | 2,873 | 2,873 | 2,843 | 2,850 | -1.16% | 924,300 | 9037億3500万 | -4.59% | 21.52 | 2.29 |
| 02/10 | 2,867 | 2,890 | 2,860 | 2,883 | +0.82% | 612,900 | 9143億500万 | -3.6% | 21.77 | 2.31 |
| 02/09 | 2,880 | 2,880 | 2,847 | 2,860 | -0.46% | 1,031,700 | 9069億600万 | -4.48% | 21.59 | 2.3 |
| 02/08 | 2,853 | 2,877 | 2,840 | 2,873 | +1.29% | 1,227,900 | 9111億3400万 | -4.16% | 21.69 | 2.31 |
| 02/05 | 2,810 | 2,843 | 2,773 | 2,837 | +0.59% | 1,563,000 | 8995億700万 | -5.48% | 21.42 | 2.28 |
| 02/04 | 2,880 | 2,883 | 2,810 | 2,820 | -1.97% | 2,318,700 | 8942億2200万 | -6.19% | 21.29 | 2.26 |
| 02/03 | 2,963 | 3,010 | 2,867 | 2,877 | -1.71% | 2,417,400 | 9121億9100万 | -4.43% | 21.72 | 2.31 |
| 02/02 | 2,927 | 2,950 | 2,920 | 2,927 | -0.23% | 1,021,200 | 9280億4600万 | -2.8% | 22.1 | 2.35 |
| 02/01 | 3,000 | 3,013 | 2,933 | 2,933 | -2.76% | 1,269,900 | 9301億6000万 | -2.58% | 22.15 | 2.35 |
| 01/29 | 3,060 | 3,090 | 3,013 | 3,017 | -1.74% | 784,200 | 9565億8500万 | +0.19% | 22.77 | 2.42 |
| 01/28 | 3,077 | 3,120 | 3,060 | 3,070 | -1.39% | 2,415,600 | 9734億9700万 | +2.16% | 23.18 | 2.46 |
| 01/27 | 3,070 | 3,120 | 3,060 | 3,113 | +2.64% | 1,280,100 | 9872億3800万 | +3.85% | 23.5 | 2.5 |
| 01/26 | 3,010 | 3,050 | 2,980 | 3,033 | +0.89% | 771,300 | 9618億7000万 | +1.52% | 22.9 | 2.43 |
| 01/25 | 3,030 | 3,030 | 2,997 | 3,007 | -0.77% | 591,900 | 9534億1400万 | +0.86% | 22.7 | 2.41 |
| 01/22 | 3,037 | 3,067 | 3,023 | 3,030 | -1.09% | 657,000 | 9608億1300万 | +1.81% | 22.88 | 2.43 |
| 01/21 | 3,067 | 3,090 | 3,057 | 3,063 | -0.43% | 591,000 | 9713億8300万 | +3.18% | 23.13 | 2.46 |
| 01/20 | 3,097 | 3,097 | 3,053 | 3,077 | +0.11% | 787,200 | 9756億1100万 | +3.87% | 23.23 | 2.47 |
| 01/19 | 3,100 | 3,127 | 3,073 | 3,073 | -0.86% | 756,900 | 9745億5400万 | +3.97% | 23.2 | 2.47 |
| 01/18 | 3,087 | 3,107 | 3,063 | 3,100 | +0.54% | 709,800 | 9830億1000万 | +5.08% | 23.4 | 2.49 |
| 01/15 | 3,077 | 3,100 | 3,063 | 3,083 | +0.87% | 1,022,100 | 9777億2500万 | +4.84% | 23.28 | 2.47 |
| 01/14 | 3,047 | 3,067 | 3,037 | 3,057 | +0.77% | 950,700 | 9692億6900万 | +4.25% | 23.08 | 2.45 |
| 01/13 | 3,020 | 3,050 | 3,013 | 3,033 | +0.11% | 815,100 | 9618億7000万 | +3.7% | 22.9 | 2.43 |
| 01/12 | 3,003 | 3,043 | 2,983 | 3,030 | -0.22% | 782,700 | 9608億1300万 | +3.8% | 22.88 | 2.43 |
| 01/08 | 2,987 | 3,047 | 2,960 | 3,037 | +1.45% | 1,398,000 | 9629億2700万 | +4.28% | 22.93 | 2.44 |
| 01/07 | 2,943 | 3,007 | 2,940 | 2,993 | +1.93% | 1,296,600 | 9491億8600万 | +3.04% | 22.6 | 2.4 |
| 01/06 | 3,033 | 3,043 | 2,937 | 2,937 | -1.12% | 2,123,100 | 9312億1700万 | +1.23% | 22.17 | 2.36 |
| 01/05 | 2,977 | 2,990 | 2,953 | 2,970 | +0.11% | 699,600 | 9417億8700万 | +2.45% | 22.42 | 2.38 |
| 01/04 | 2,967 | 2,973 | 2,933 | 2,967 | +0.68% | 560,700 | 9407億3000万 | +2.4% | 22.4 | 2.38 |
| 2020 |
| 12/30 | 2,963 | 2,963 | 2,917 | 2,947 | -0.11% | 701,100 | 9343億8800万 | +1.75% | 22.25 | 2.37 |
| 12/29 | 2,907 | 2,953 | 2,907 | 2,950 | +1.03% | 647,400 | 9354億4500万 | +1.9% | 22.27 | 2.37 |
| 12/28 | 2,930 | 2,943 | 2,907 | 2,920 | 0% | 666,600 | 9259億3200万 | +0.93% | 22.05 | 2.34 |
| 12/25 | 2,933 | 2,937 | 2,903 | 2,920 | -0.23% | 330,300 | 9259億3200万 | +0.93% | 22.05 | 2.34 |
| 12/24 | 2,967 | 2,970 | 2,907 | 2,927 | -0.11% | 656,400 | 9280億4600万 | +1.2% | 22.1 | 2.35 |
| 12/23 | 2,877 | 2,930 | 2,873 | 2,930 | +2.45% | 768,000 | 9291億300万 | +1.45% | 22.12 | 2.35 |
| 12/22 | 2,880 | 2,890 | 2,843 | 2,860 | -1.04% | 752,700 | 9069億600万 | -0.83% | 21.59 | 2.3 |
| 12/21 | 2,877 | 2,897 | 2,853 | 2,890 | +1.05% | 771,000 | 9164億1900万 | +0.17% | 21.82 | 2.32 |
| 12/18 | 2,843 | 2,877 | 2,843 | 2,860 | -0.35% | 818,700 | 9069億600万 | -0.87% | 21.59 | 2.3 |
| 12/17 | 2,857 | 2,883 | 2,853 | 2,870 | +0.12% | 518,700 | 9100億7700万 | -0.59% | 21.67 | 2.3 |
| 12/16 | 2,867 | 2,883 | 2,850 | 2,867 | +0.47% | 649,200 | 9090億2000万 | -0.77% | 21.64 | 2.3 |
| 12/15 | 2,900 | 2,917 | 2,853 | 2,853 | -1.95% | 918,900 | 9047億9200万 | -1.23% | 21.54 | 2.29 |
| 12/14 | 2,933 | 2,967 | 2,903 | 2,910 | -0.57% | 828,000 | 9227億6100万 | +0.48% | 21.97 | 2.34 |
| 12/11 | 2,907 | 2,927 | 2,887 | 2,927 | +0.8% | 647,400 | 9280億4600万 | +0.88% | 22.1 | 2.35 |
| 12/10 | 2,893 | 2,910 | 2,877 | 2,903 | +0.46% | 573,000 | 9206億4700万 | -0.19% | 21.92 | 2.33 |
| 12/09 | 2,860 | 2,893 | 2,850 | 2,890 | +1.52% | 618,600 | 9164億1900万 | -0.86% | 21.82 | 2.32 |
| 12/08 | 2,880 | 2,900 | 2,847 | 2,847 | -1.61% | 708,600 | 9026億7800万 | -2.54% | 21.49 | 2.28 |
| 12/07 | 2,897 | 2,933 | 2,887 | 2,893 | +0.35% | 670,500 | 9174億7600万 | -1.15% | 21.84 | 2.32 |
| 12/04 | 2,853 | 2,897 | 2,853 | 2,883 | +1.17% | 503,400 | 9143億500万 | -1.73% | 21.77 | 2.31 |
| 12/03 | 2,860 | 2,903 | 2,840 | 2,850 | -0.58% | 898,200 | 9037億3500万 | -3.13% | 21.52 | 2.29 |
| 12/02 | 2,913 | 2,923 | 2,857 | 2,867 | -0.81% | 1,132,500 | 9090億2000万 | -2.82% | 21.64 | 2.3 |
| 12/01 | 2,863 | 2,907 | 2,860 | 2,890 | +0.58% | 678,900 | 9164億1900万 | -2.2% | 21.82 | 2.32 |
| 11/30 | 2,967 | 2,967 | 2,870 | 2,873 | -2.38% | 1,189,800 | 9111億3400万 | -2.96% | 21.69 | 2.31 |
| 11/27 | 2,960 | 2,973 | 2,937 | 2,943 | +0.23% | 1,100,400 | 9333億3100万 | -0.86% | 22.22 | 2.36 |
| 11/26 | 2,930 | 2,950 | 2,910 | 2,937 | +0.92% | 638,100 | 9312億1700万 | -1.32% | 22.17 | 2.36 |
| 11/25 | 2,917 | 2,940 | 2,887 | 2,910 | -0.11% | 959,700 | 9227億6100万 | -2.48% | 21.97 | 2.34 |
| 11/24 | 2,947 | 2,960 | 2,907 | 2,913 | -0.11% | 853,200 | 9238億1800万 | -2.69% | 21.99 | 2.34 |
| 11/20 | 2,893 | 2,927 | 2,870 | 2,917 | +0.81% | 726,300 | 9248億7500万 | -2.91% | 22.02 | 2.34 |
| 11/19 | 2,823 | 2,893 | 2,813 | 2,893 | +2.48% | 889,500 | 9174億7600万 | -3.97% | 21.84 | 2.32 |
| 11/18 | 2,823 | 2,837 | 2,797 | 2,823 | +0.12% | 774,300 | 8952億7900万 | -6.7% | 21.32 | 2.27 |
| 11/17 | 2,883 | 2,883 | 2,817 | 2,820 | -2.31% | 1,145,700 | 8942億2200万 | -7.21% | 21.29 | 2.26 |
| 11/16 | 2,913 | 2,917 | 2,880 | 2,887 | 0% | 704,700 | 9153億6200万 | -5.48% | 21.79 | 2.32 |
| 11/13 | 2,923 | 2,933 | 2,877 | 2,887 | -1.59% | 897,300 | 9153億6200万 | -5.85% | 21.79 | 2.32 |
| 11/12 | 2,937 | 2,960 | 2,907 | 2,933 | +1.15% | 813,000 | 9301億6000万 | -4.73% | 22.15 | 2.35 |
| 11/11 | 2,900 | 2,937 | 2,880 | 2,900 | +1.28% | 1,217,700 | 9195億9000万 | -6.15% | 21.89 | 2.33 |
| 11/10 | 2,967 | 2,967 | 2,833 | 2,863 | -5.5% | 2,540,400 | 9079億6300万 | -7.75% | 21.62 | 2.3 |
| 11/09 | 3,080 | 3,117 | 3,030 | 3,030 | -0.76% | 1,324,500 | 9608億1300万 | -2.88% | 22.88 | 2.43 |
| 11/06 | 3,160 | 3,233 | 3,010 | 3,053 | -1.93% | 2,552,700 | 9682億1200万 | -2.36% | 23.05 | 2.45 |
| 11/05 | 3,067 | 3,127 | 3,063 | 3,113 | +2.19% | 802,200 | 9872億3800万 | -0.75% | 23.5 | 2.5 |
| 11/04 | 3,067 | 3,080 | 3,027 | 3,047 | +0.11% | 648,600 | 9660億9800万 | -3.19% | 23 | 2.45 |
