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 | 1,982 | 1,982 | 1,947 | 1,964 | -0.91% | 43,600 | 295億2325万 | -3.68% | 14.23 | 1.11 |
| 03/30 | 2,054 | 2,055 | 1,977 | 1,982 | -4.11% | 100,400 | 297億9383万 | -2.89% | 14.36 | 1.12 |
| 03/29 | 2,060 | 2,095 | 2,057 | 2,067 | -0.05% | 209,100 | 310億7157万 | +1.17% | 14.98 | 1.17 |
| 03/26 | 2,050 | 2,076 | 2,045 | 2,068 | +0.93% | 87,500 | 310億8660万 | +1.37% | 14.98 | 1.17 |
| 03/25 | 2,035 | 2,063 | 2,035 | 2,049 | +0.69% | 65,200 | 308億99万 | +0.59% | 14.85 | 1.16 |
| 03/24 | 2,061 | 2,065 | 2,028 | 2,035 | -1.26% | 56,100 | 305億9054万 | 0% | 14.75 | 1.15 |
| 03/23 | 2,077 | 2,088 | 2,060 | 2,061 | -0.48% | 51,800 | 309億8138万 | +1.38% | 14.93 | 1.16 |
| 03/22 | 2,088 | 2,095 | 2,058 | 2,071 | -0.81% | 83,400 | 311億3170万 | +1.97% | 15.01 | 1.17 |
| 03/19 | 2,080 | 2,092 | 2,072 | 2,088 | +0.34% | 61,900 | 313億8725万 | +2.86% | 15.13 | 1.18 |
| 03/18 | 2,067 | 2,082 | 2,063 | 2,081 | +0.19% | 38,300 | 312億8202万 | +2.66% | 15.08 | 1.18 |
| 03/17 | 2,065 | 2,079 | 2,055 | 2,077 | +0.83% | 24,500 | 312億2189万 | +2.57% | 15.05 | 1.17 |
| 03/16 | 2,048 | 2,062 | 2,040 | 2,060 | +0.24% | 34,600 | 309億6635万 | +1.88% | 14.93 | 1.16 |
| 03/15 | 2,030 | 2,055 | 2,025 | 2,055 | +1.23% | 50,000 | 308億9118万 | +1.78% | 14.89 | 1.16 |
| 03/12 | 2,026 | 2,030 | 2,007 | 2,030 | +0.3% | 42,800 | 305億1538万 | +0.74% | 14.71 | 1.15 |
| 03/11 | 2,042 | 2,042 | 2,020 | 2,024 | +0.45% | 26,100 | 304億2519万 | +0.6% | 14.67 | 1.14 |
| 03/10 | 2,043 | 2,049 | 2,010 | 2,015 | -1.85% | 42,500 | 302億8990万 | +0.35% | 14.6 | 1.14 |
| 03/09 | 2,074 | 2,074 | 2,040 | 2,053 | -0.63% | 31,400 | 308億6112万 | +2.39% | 14.88 | 1.16 |
| 03/08 | 2,050 | 2,074 | 2,050 | 2,066 | +1.13% | 28,200 | 310億5654万 | +3.35% | 14.97 | 1.17 |
| 03/05 | 2,029 | 2,043 | 2,013 | 2,043 | +0.74% | 36,300 | 307億1080万 | +2.46% | 14.8 | 1.15 |
| 03/04 | 2,029 | 2,029 | 2,010 | 2,028 | -0.25% | 18,400 | 304億8531万 | +1.91% | 14.69 | 1.15 |
| 03/03 | 2,010 | 2,033 | 2,006 | 2,033 | +1.19% | 18,900 | 305億6048万 | +2.42% | 14.73 | 1.15 |
| 03/02 | 2,024 | 2,024 | 2,006 | 2,009 | -0.74% | 19,800 | 301億9970万 | +1.46% | 14.56 | 1.13 |
| 03/01 | 2,000 | 2,027 | 2,000 | 2,024 | +2.17% | 27,000 | 304億2519万 | +2.48% | 14.67 | 1.14 |
| 02/26 | 2,000 | 2,013 | 1,979 | 1,981 | -1.34% | 34,100 | 297億7880万 | +0.61% | 14.35 | 1.12 |
| 02/25 | 2,025 | 2,029 | 2,004 | 2,008 | -0.74% | 20,000 | 301億8467万 | +2.19% | 14.55 | 1.13 |
| 02/24 | 2,018 | 2,044 | 2,009 | 2,023 | +0.2% | 28,300 | 304億1015万 | +3.21% | 14.66 | 1.14 |
| 02/22 | 2,011 | 2,026 | 2,009 | 2,019 | +0.55% | 10,400 | 303億5002万 | +3.33% | 14.63 | 1.14 |
| 02/19 | 1,990 | 2,008 | 1,985 | 2,008 | +0.9% | 8,500 | 301億8467万 | +3.08% | 14.55 | 1.13 |
| 02/18 | 1,999 | 1,999 | 1,986 | 1,990 | 0% | 6,900 | 299億1409万 | +2.37% | 14.42 | 1.12 |
| 02/17 | 1,992 | 2,009 | 1,983 | 1,990 | -0.1% | 9,000 | 299億1409万 | +2.58% | 14.42 | 1.12 |
| 02/16 | 2,017 | 2,017 | 1,985 | 1,992 | -1.24% | 19,000 | 299億4416万 | +2.89% | 14.43 | 1.12 |
| 02/15 | 2,030 | 2,030 | 2,012 | 2,017 | -0.35% | 17,100 | 303億1996万 | +4.4% | 14.61 | 1.14 |
| 02/12 | 2,030 | 2,030 | 2,020 | 2,024 | -0.2% | 9,000 | 304億2519万 | +5.09% | 14.67 | 1.14 |
| 02/10 | 2,025 | 2,030 | 2,007 | 2,028 | +0.25% | 13,300 | 304億8531万 | +5.68% | 14.69 | 1.15 |
| 02/09 | 2,016 | 2,023 | 2,006 | 2,023 | +0.65% | 17,200 | 304億1015万 | +5.81% | 14.66 | 1.14 |
| 02/08 | 2,005 | 2,028 | 1,993 | 2,010 | +1.11% | 30,600 | 302億1474万 | +5.46% | 14.56 | 1.14 |
| 02/05 | 1,978 | 1,988 | 1,967 | 1,988 | +1.43% | 22,700 | 298億8403万 | +4.52% | 14.4 | 1.12 |
| 02/04 | 1,947 | 1,960 | 1,941 | 1,960 | +0.77% | 12,400 | 294億6312万 | +3.21% | 14.2 | 1.11 |
| 02/03 | 1,928 | 1,946 | 1,926 | 1,945 | +0.88% | 7,800 | 292億3764万 | +2.53% | 14.09 | 1.1 |
| 02/02 | 1,924 | 1,935 | 1,919 | 1,928 | +0.05% | 7,800 | 289億8209万 | +1.69% | 13.97 | 1.09 |
| 02/01 | 1,924 | 1,940 | 1,924 | 1,927 | +0.31% | 10,200 | 289億6706万 | +1.64% | 13.96 | 1.09 |
| 01/29 | 1,943 | 1,951 | 1,921 | 1,921 | -1.13% | 13,000 | 288億7687万 | +1.37% | 13.92 | 1.08 |
| 01/28 | 1,922 | 1,957 | 1,913 | 1,943 | +1.09% | 23,600 | 292億758万 | +2.59% | 14.08 | 1.1 |
| 01/27 | 1,923 | 1,936 | 1,922 | 1,922 | +0.31% | 10,700 | 288億9190万 | +1.53% | 13.93 | 1.09 |
| 01/26 | 1,910 | 1,916 | 1,906 | 1,916 | +0.79% | 8,500 | 288億171万 | +1.27% | 13.88 | 1.08 |
| 01/25 | 1,888 | 1,901 | 1,881 | 1,901 | +1.39% | 7,600 | 285億7622万 | +0.48% | 13.77 | 1.07 |
| 01/22 | 1,881 | 1,891 | 1,875 | 1,875 | -0.42% | 12,800 | 281億8539万 | -1% | 13.59 | 1.06 |
| 01/21 | 1,897 | 1,906 | 1,877 | 1,883 | -0.16% | 14,900 | 283億564万 | -0.69% | 13.64 | 1.06 |
| 01/20 | 1,876 | 1,892 | 1,864 | 1,886 | +0.53% | 12,000 | 283億5074万 | -0.68% | 13.67 | 1.07 |
| 01/19 | 1,879 | 1,883 | 1,876 | 1,876 | -0.05% | 6,800 | 282億42万 | -1.32% | 13.59 | 1.06 |
| 01/18 | 1,882 | 1,887 | 1,873 | 1,877 | -0.27% | 13,700 | 282億1545万 | -1.37% | 13.6 | 1.06 |
| 01/15 | 1,894 | 1,895 | 1,882 | 1,882 | -0.63% | 12,000 | 282億9061万 | -1.16% | 13.64 | 1.06 |
| 01/14 | 1,896 | 1,896 | 1,881 | 1,894 | +0.16% | 13,500 | 284億7100万 | -0.63% | 13.72 | 1.07 |
| 01/13 | 1,893 | 1,893 | 1,881 | 1,891 | -0.11% | 15,100 | 284億2590万 | -0.79% | 13.7 | 1.07 |
| 01/12 | 1,890 | 1,897 | 1,882 | 1,893 | +0.37% | 12,500 | 284億5597万 | -0.79% | 13.72 | 1.07 |
| 01/08 | 1,875 | 1,887 | 1,871 | 1,886 | +0.59% | 19,200 | 283億5074万 | -1.36% | 13.67 | 1.07 |
| 01/07 | 1,861 | 1,875 | 1,854 | 1,875 | +1.24% | 16,800 | 281億8539万 | -2.09% | 13.59 | 1.06 |
| 01/06 | 1,856 | 1,860 | 1,850 | 1,852 | -0.22% | 14,900 | 278億3965万 | -3.54% | 13.42 | 1.05 |
| 01/05 | 1,868 | 1,873 | 1,856 | 1,856 | -0.75% | 12,700 | 278億9977万 | -3.63% | 13.45 | 1.05 |
| 01/04 | 1,900 | 1,900 | 1,868 | 1,870 | -1.37% | 12,100 | 281億1023万 | -3.26% | 13.55 | 1.06 |
| 2020 |
| 12/30 | 1,916 | 1,916 | 1,892 | 1,896 | -1.04% | 10,500 | 285億106万 | -2.22% | 13.74 | 1.07 |
| 12/29 | 1,907 | 1,918 | 1,905 | 1,916 | +0.47% | 9,100 | 288億171万 | -1.49% | 13.88 | 1.08 |
| 12/28 | 1,927 | 1,930 | 1,899 | 1,907 | -1.04% | 14,000 | 286億6642万 | -2.15% | 13.82 | 1.08 |
| 12/25 | 1,920 | 1,927 | 1,907 | 1,927 | +0.47% | 7,000 | 289億6706万 | -1.43% | 13.96 | 1.09 |
| 12/24 | 1,927 | 1,927 | 1,907 | 1,918 | 0% | 6,400 | 288億3177万 | -2.19% | 13.9 | 1.08 |
| 12/23 | 1,890 | 1,918 | 1,890 | 1,918 | +1.48% | 4,800 | 288億3177万 | -2.49% | 13.9 | 1.08 |
| 12/22 | 1,909 | 1,911 | 1,885 | 1,890 | -1% | 12,400 | 284億1087万 | -4.16% | 13.69 | 1.07 |
| 12/21 | 1,915 | 1,920 | 1,901 | 1,909 | -0.37% | 9,000 | 286億9648万 | -3.63% | 13.83 | 1.08 |
| 12/18 | 1,915 | 1,916 | 1,908 | 1,916 | +0.26% | 11,200 | 288億171万 | -3.57% | 13.88 | 1.08 |
| 12/17 | 1,941 | 1,941 | 1,911 | 1,911 | -1.49% | 13,100 | 287億2655万 | -4.21% | 13.85 | 1.08 |
| 12/16 | 1,957 | 1,957 | 1,940 | 1,940 | 0% | 12,200 | 291億6248万 | -3.1% | 14.06 | 1.1 |
| 12/15 | 1,954 | 1,955 | 1,938 | 1,940 | -0.72% | 22,100 | 291億6248万 | -3.34% | 14.06 | 1.1 |
| 12/14 | 1,950 | 1,965 | 1,939 | 1,954 | +1.19% | 16,300 | 293億7293万 | -2.93% | 14.16 | 1.1 |
| 12/11 | 1,924 | 1,958 | 1,924 | 1,931 | +0.36% | 18,200 | 290億2719万 | -4.26% | 13.99 | 1.09 |
| 12/10 | 1,934 | 1,934 | 1,916 | 1,924 | +0.47% | 14,100 | 289億2197万 | -4.85% | 13.94 | 1.09 |
| 12/09 | 1,909 | 1,918 | 1,907 | 1,915 | +0.31% | 7,300 | 287億8668万 | -5.48% | 13.88 | 1.08 |
| 12/08 | 1,918 | 1,925 | 1,903 | 1,909 | -0.1% | 13,100 | 286億9648万 | -5.91% | 13.83 | 1.08 |
| 12/07 | 1,951 | 1,955 | 1,911 | 1,911 | -1.85% | 12,200 | 287億2655万 | -5.95% | 13.85 | 1.08 |
| 12/04 | 1,998 | 1,998 | 1,947 | 1,947 | -2.06% | 12,600 | 292億6771万 | -4.37% | 14.11 | 1.1 |
| 12/03 | 1,976 | 2,000 | 1,957 | 1,988 | +1.48% | 12,500 | 298億8403万 | -2.55% | 14.4 | 1.12 |
| 12/02 | 2,002 | 2,004 | 1,939 | 1,959 | -2.05% | 28,100 | 294億4809万 | -4.02% | 14.19 | 1.11 |
| 12/01 | 1,991 | 2,009 | 1,991 | 2,000 | +0.5% | 8,900 | 300億6441万 | -2.06% | 14.49 | 1.13 |
| 11/30 | 2,030 | 2,030 | 1,990 | 1,990 | -2.21% | 13,800 | 299億1409万 | -2.59% | 14.42 | 1.12 |
| 11/27 | 2,030 | 2,041 | 2,024 | 2,035 | +0.69% | 16,600 | 305億9054万 | -0.49% | 14.75 | 1.15 |
| 11/26 | 2,040 | 2,044 | 2,021 | 2,021 | -0.93% | 8,900 | 303億8009万 | -1.17% | 14.64 | 1.14 |
| 11/25 | 2,053 | 2,073 | 2,040 | 2,040 | +0.15% | 8,100 | 306億6570万 | -0.29% | 14.78 | 1.15 |
| 11/24 | 2,097 | 2,097 | 2,037 | 2,037 | -0.92% | 11,900 | 306億2060万 | -0.49% | 14.76 | 1.15 |
| 11/20 | 2,066 | 2,068 | 2,054 | 2,056 | -0.48% | 3,900 | 309億622万 | +0.44% | 14.9 | 1.16 |
| 11/19 | 2,058 | 2,082 | 2,040 | 2,066 | +0.39% | 9,500 | 310億5654万 | +0.88% | 14.97 | 1.17 |
| 11/18 | 2,042 | 2,075 | 2,042 | 2,058 | +0.78% | 11,600 | 309億3628万 | +0.49% | 14.91 | 1.16 |
| 11/17 | 2,118 | 2,118 | 2,038 | 2,042 | -3.59% | 24,500 | 306億9577万 | -0.34% | 14.8 | 1.15 |
| 11/16 | 2,077 | 2,133 | 2,077 | 2,118 | +1.97% | 24,800 | 318億3821万 | +3.32% | 15.35 | 1.2 |
| 11/13 | 2,110 | 2,110 | 2,059 | 2,077 | -1.56% | 9,900 | 312億2189万 | +1.37% | 15.05 | 1.17 |
| 11/12 | 2,077 | 2,110 | 2,077 | 2,110 | +0.96% | 15,300 | 317億1796万 | +3.03% | 15.29 | 1.19 |
| 11/11 | 2,072 | 2,090 | 2,059 | 2,090 | +1.06% | 17,300 | 314億1731万 | +2.1% | 15.14 | 1.18 |
| 11/10 | 2,072 | 2,072 | 2,031 | 2,068 | -0.24% | 22,700 | 310億8660万 | +1.03% | 14.98 | 1.17 |
| 11/09 | 2,070 | 2,073 | 2,048 | 2,073 | +0.19% | 14,400 | 311億6176万 | +1.27% | 15.02 | 1.17 |
| 11/06 | 2,048 | 2,069 | 2,046 | 2,069 | +1.03% | 13,900 | 311億164万 | +1.12% | 14.99 | 1.17 |
| 11/05 | 2,001 | 2,048 | 2,001 | 2,048 | +1.69% | 12,300 | 307億8596万 | +0.05% | 14.84 | 1.16 |
| 11/04 | 2,030 | 2,030 | 1,990 | 2,014 | +0.6% | 11,100 | 302億7486万 | -1.85% | 14.59 | 1.14 |
