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 | 139 | 141 | 138 | 141 | +0.71% | 55,100 | 16億1265万 | +8.46% | - | 35.56 |
03/30 | 140 | 142 | 138 | 140 | -0.71% | 110,400 | 9億8956万 | +8.53% | - | 21.82 |
03/29 | 142 | 142 | 139 | 141 | 0% | 115,800 | 9億9663万 | +10.16% | - | 21.98 |
03/26 | 138 | 143 | 136 | 141 | +2.92% | 211,700 | 9億9663万 | +11.02% | - | 21.98 |
03/25 | 136 | 139 | 136 | 137 | 0% | 86,600 | 9億6835万 | +8.73% | - | 21.35 |
03/24 | 138 | 140 | 135 | 137 | 0% | 99,600 | 9億6835万 | +9.6% | - | 21.35 |
03/23 | 143 | 144 | 136 | 137 | -2.84% | 149,800 | 9億6835万 | +10.48% | - | 21.35 |
03/22 | 133 | 143 | 133 | 141 | +5.22% | 360,400 | 9億9663万 | +13.71% | - | 21.98 |
03/19 | 132 | 135 | 131 | 134 | -0.74% | 171,600 | 9億4715万 | +8.94% | - | 20.89 |
03/18 | 135 | 136 | 131 | 135 | -0.74% | 330,100 | 9億5422万 | +10.66% | - | 21.04 |
03/17 | 139 | 141 | 136 | 136 | -2.16% | 328,900 | 9億6128万 | +12.4% | - | 21.2 |
03/16 | 147 | 148 | 135 | 139 | -7.33% | 801,800 | 9億8249万 | +15.83% | - | 21.66 |
03/15 | 159 | 181 | 145 | 150 | +7.91% | 4,478,500 | 10億6024万 | +27.12% | - | 23.38 |
03/12 | 163 | 168 | 139 | 139 | +17.8% | 6,899,400 | 9億8249万 | +18.8% | - | 21.66 |
03/11 | 115 | 129 | 115 | 118 | +3.51% | 457,200 | 8億3405万 | +2.61% | - | 18.39 |
03/10 | 115 | 127 | 112 | 114 | -0.87% | 360,500 | 8億578万 | -0.87% | - | 17.77 |
03/09 | 119 | 121 | 115 | 115 | -3.36% | 59,400 | 8億1285万 | +0.88% | - | 17.92 |
03/08 | 120 | 121 | 117 | 119 | +0.85% | 26,000 | 8億4112万 | +4.39% | - | 18.55 |
03/05 | 117 | 118 | 117 | 118 | 0% | 7,600 | 8億3405万 | +4.42% | - | 18.39 |
03/04 | 117 | 120 | 117 | 118 | -1.67% | 11,400 | 8億3405万 | +4.42% | - | 18.39 |
03/03 | 120 | 120 | 118 | 120 | 0% | 16,700 | 8億4819万 | +7.14% | - | 18.7 |
03/02 | 120 | 120 | 119 | 120 | +1.69% | 17,000 | 8億4819万 | +7.14% | - | 18.7 |
03/01 | 118 | 119 | 116 | 118 | +1.72% | 13,700 | 8億3405万 | +6.31% | - | 18.39 |
02/26 | 116 | 117 | 116 | 116 | -0.85% | 13,600 | 8億1992万 | +5.45% | - | 18.08 |
02/25 | 120 | 120 | 116 | 117 | -1.68% | 53,100 | 8億2699万 | +6.36% | - | 18.24 |
02/24 | 120 | 120 | 118 | 119 | 0% | 12,400 | 8億4112万 | +9.17% | - | 18.55 |
02/22 | 117 | 120 | 117 | 119 | +1.71% | 57,600 | 8億4112万 | +9.17% | - | 18.55 |
02/19 | 116 | 118 | 115 | 117 | 0% | 49,700 | 8億2699万 | +8.33% | - | 18.24 |
02/18 | 115 | 117 | 115 | 117 | 0% | 63,300 | 8億2699万 | +9.35% | - | 18.24 |
02/17 | 117 | 117 | 111 | 117 | 0% | 69,800 | 8億2699万 | +9.35% | - | 18.24 |
02/16 | 116 | 117 | 115 | 117 | -0.85% | 72,400 | 8億2699万 | +10.38% | - | 18.24 |
02/15 | 116 | 118 | 103 | 118 | +1.72% | 232,600 | 8億3405万 | +11.32% | - | 18.39 |
02/12 | 114 | 118 | 111 | 116 | +1.75% | 162,000 | 8億1992万 | +10.48% | - | 18.08 |
02/10 | 113 | 114 | 110 | 114 | +1.79% | 110,600 | 8億578万 | +8.57% | - | 17.77 |
02/09 | 109 | 112 | 108 | 112 | +3.7% | 58,200 | 7億9164万 | +7.69% | - | 17.46 |
02/08 | 105 | 110 | 105 | 108 | +2.86% | 116,300 | 7億6337万 | +3.85% | - | 16.83 |
02/05 | 106 | 106 | 104 | 105 | +0.96% | 14,600 | 7億4217万 | +0.96% | - | 16.37 |
02/04 | 106 | 106 | 104 | 104 | -1.89% | 8,900 | 7億3510万 | +0.97% | - | 16.21 |
02/03 | 105 | 106 | 104 | 106 | +0.95% | 21,500 | 7億4923万 | +2.91% | - | 16.52 |
02/02 | 104 | 105 | 103 | 105 | +0.96% | 24,500 | 7億4217万 | +1.94% | - | 16.37 |
02/01 | 104 | 104 | 103 | 104 | +0.97% | 27,100 | 7億3510万 | +0.97% | - | 16.21 |
01/29 | 103 | 105 | 103 | 103 | 0% | 26,100 | 7億2803万 | +0.98% | - | 16.05 |
01/28 | 103 | 104 | 103 | 103 | -0.96% | 22,200 | 7億2803万 | +0.98% | - | 16.05 |
01/27 | 104 | 105 | 103 | 104 | -0.95% | 17,600 | 7億3510万 | +1.96% | - | 16.21 |
01/26 | 105 | 106 | 103 | 105 | 0% | 41,500 | 7億4217万 | +2.94% | - | 16.37 |
01/25 | 108 | 115 | 103 | 105 | +1.94% | 337,200 | 7億4217万 | +2.94% | - | 16.37 |
01/22 | 104 | 104 | 103 | 103 | -0.96% | 33,300 | 7億2803万 | +0.98% | - | 16.05 |
01/21 | 104 | 104 | 103 | 104 | 0% | 19,900 | 7億3510万 | +1.96% | - | 16.21 |
01/20 | 105 | 107 | 102 | 104 | -0.95% | 86,900 | 7億3510万 | +1.96% | - | 16.21 |
01/19 | 104 | 105 | 103 | 105 | +1.94% | 22,500 | 7億4217万 | +2.94% | - | 16.37 |
01/18 | 106 | 106 | 103 | 103 | 0% | 66,800 | 7億2803万 | +0.98% | - | 16.05 |
01/15 | 103 | 104 | 103 | 103 | +0.98% | 37,300 | 7億2803万 | +1.98% | - | 16.05 |
01/14 | 105 | 105 | 102 | 102 | -0.97% | 45,300 | 7億2096万 | +0.99% | - | 15.9 |
01/13 | 103 | 104 | 102 | 103 | +0.98% | 69,700 | 7億2803万 | +1.98% | - | 16.05 |
01/12 | 106 | 106 | 101 | 102 | -4.67% | 201,700 | 7億2096万 | +0.99% | - | 15.9 |
01/08 | 102 | 110 | 101 | 107 | +4.9% | 400,300 | 7億5630万 | +5.94% | - | 16.68 |
01/07 | 101 | 102 | 101 | 102 | 0% | 29,200 | 7億2096万 | +0.99% | - | 15.9 |
01/06 | 101 | 103 | 101 | 102 | 0% | 26,100 | 7億2096万 | +0.99% | - | 15.9 |
01/05 | 103 | 103 | 100 | 102 | +0.99% | 13,900 | 7億2096万 | +0.99% | - | 15.9 |
01/04 | 102 | 102 | 100 | 101 | 0% | 26,600 | 7億1389万 | 0% | - | 15.74 |
2020 |
12/30 | 100 | 105 | 100 | 101 | 0% | 68,800 | 7億1389万 | 0% | - | 15.74 |
12/29 | 100 | 111 | 98 | 101 | +6.32% | 433,300 | 7億1389万 | 0% | - | 15.74 |
12/28 | 102 | 102 | 95 | 95 | -6.86% | 149,600 | 6億7148万 | -5.94% | - | 14.81 |
12/25 | 101 | 102 | 100 | 102 | +2% | 33,700 | 7億2096万 | +0.99% | - | 15.9 |
12/24 | 100 | 100 | 98 | 100 | +1.01% | 70,300 | 7億683万 | -0.99% | - | 15.59 |
12/23 | 101 | 101 | 99 | 99 | -1% | 91,500 | 6億9976万 | -1.98% | - | 15.43 |
12/22 | 100 | 101 | 100 | 100 | -0.99% | 32,700 | 7億683万 | -0.99% | - | 15.59 |
12/21 | 101 | 102 | 100 | 101 | -0.98% | 120,900 | 7億1389万 | 0% | - | 15.74 |
12/18 | 102 | 103 | 101 | 102 | +0.99% | 16,300 | 7億2096万 | +0.99% | - | 15.9 |
12/17 | 102 | 105 | 101 | 101 | 0% | 45,100 | 7億1389万 | 0% | - | 15.74 |
12/16 | 102 | 103 | 101 | 101 | 0% | 19,900 | 7億1389万 | 0% | - | 15.74 |
12/15 | 102 | 103 | 101 | 101 | -1.94% | 15,500 | 7億1389万 | 0% | - | 15.74 |
12/14 | 102 | 104 | 101 | 103 | +1.98% | 37,000 | 7億2803万 | +1.98% | - | 16.05 |
12/11 | 103 | 105 | 101 | 101 | -1.94% | 75,000 | 7億1389万 | 0% | - | 15.74 |
12/10 | 101 | 109 | 101 | 103 | +1.98% | 200,900 | 7億2803万 | +1.98% | - | 16.05 |
12/09 | 101 | 102 | 101 | 101 | 0% | 37,500 | 7億1389万 | 0% | - | 15.74 |
12/08 | 100 | 102 | 100 | 101 | +1% | 26,800 | 7億1389万 | 0% | - | 15.74 |
12/07 | 102 | 103 | 100 | 100 | -1.96% | 68,100 | 7億683万 | -0.99% | - | 15.59 |
12/04 | 102 | 104 | 101 | 102 | +0.99% | 81,300 | 7億2096万 | +0.99% | - | 15.9 |
12/03 | 102 | 103 | 101 | 101 | -0.98% | 48,900 | 7億1389万 | 0% | - | 15.74 |
12/02 | 102 | 103 | 101 | 102 | 0% | 72,300 | 7億2096万 | +0.99% | - | 15.9 |
12/01 | 104 | 108 | 101 | 102 | -1.92% | 253,200 | 7億2096万 | +0.99% | - | 15.9 |
11/30 | 125 | 135 | 104 | 104 | +4% | 1,903,700 | 7億3510万 | +4% | - | 16.21 |
11/27 | 99 | 101 | 99 | 100 | +1.01% | 34,800 | 7億683万 | 0% | - | 15.59 |
11/26 | 99 | 101 | 98 | 99 | -1% | 13,000 | 6億9976万 | -1% | - | 15.43 |
11/25 | 100 | 100 | 99 | 100 | +1.01% | 39,800 | 7億683万 | 0% | - | 15.59 |
11/24 | 100 | 101 | 99 | 99 | -1% | 43,900 | 6億9976万 | -1.98% | - | 15.43 |
11/20 | 98 | 100 | 98 | 100 | +1.01% | 33,700 | 7億683万 | -0.99% | - | 15.59 |
11/19 | 99 | 100 | 98 | 99 | 0% | 24,200 | 6億9976万 | -1.98% | - | 15.43 |
11/18 | 100 | 101 | 98 | 99 | -1% | 41,800 | 6億9976万 | -1.98% | - | 15.43 |
11/17 | 98 | 101 | 98 | 100 | +1.01% | 49,300 | 7億683万 | -0.99% | - | 15.59 |
11/16 | 99 | 100 | 98 | 99 | -1% | 113,600 | 6億9976万 | -1.98% | - | 15.43 |
11/13 | 109 | 109 | 100 | 100 | -11.5% | 406,700 | 7億683万 | -0.99% | - | 15.59 |
11/12 | 104 | 126 | 104 | 113 | +14.14% | 2,322,900 | 7億9871万 | +11.88% | - | 17.61 |
11/11 | 101 | 101 | 98 | 99 | -1.98% | 48,500 | 6億9976万 | -1.98% | - | 15.43 |
11/10 | 102 | 102 | 99 | 101 | -0.98% | 33,400 | 7億1389万 | 0% | - | 15.74 |
11/09 | 101 | 102 | 100 | 102 | +0.99% | 9,100 | 7億2096万 | +0.99% | - | 15.9 |
11/06 | 101 | 102 | 100 | 101 | 0% | 14,500 | 7億1389万 | 0% | - | 15.74 |
11/05 | 99 | 102 | 99 | 101 | 0% | 10,500 | 7億1389万 | 0% | - | 15.74 |
11/04 | 102 | 102 | 98 | 101 | 0% | 7,600 | 7億1389万 | -0.98% | - | 15.74 |