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 | 1,659 | 1,686 | 1,649 | 1,654 | -1.9% | 66,200 | 429億988万 | -2.76% | 14.48 | 0.97 |
| 03/30 | 1,654 | 1,687 | 1,641 | 1,686 | +0.72% | 66,100 | 437億4006万 | -0.71% | 14.76 | 0.99 |
| 03/29 | 1,716 | 1,716 | 1,656 | 1,674 | -0.3% | 132,600 | 434億2874万 | -1.3% | 14.65 | 0.98 |
| 03/26 | 1,679 | 1,703 | 1,655 | 1,679 | +0.12% | 106,400 | 435億5846万 | -0.89% | 14.7 | 0.98 |
| 03/25 | 1,651 | 1,690 | 1,651 | 1,677 | +1.57% | 72,600 | 435億657万 | -0.95% | 14.68 | 0.98 |
| 03/24 | 1,685 | 1,691 | 1,645 | 1,651 | -3.28% | 105,000 | 428億3205万 | -2.48% | 14.45 | 0.97 |
| 03/23 | 1,703 | 1,765 | 1,693 | 1,707 | 0% | 97,100 | 442億8487万 | +0.65% | 14.94 | 1 |
| 03/22 | 1,715 | 1,730 | 1,702 | 1,707 | -1.73% | 94,400 | 442億8487万 | +0.77% | 14.94 | 1 |
| 03/19 | 1,725 | 1,739 | 1,707 | 1,737 | -0.69% | 178,600 | 450億6316万 | +2.66% | 15.21 | 1.02 |
| 03/18 | 1,715 | 1,749 | 1,704 | 1,749 | +2.1% | 111,600 | 453億7448万 | +3.49% | 15.31 | 1.02 |
| 03/17 | 1,710 | 1,723 | 1,697 | 1,713 | -0.58% | 66,800 | 444億4053万 | +1.54% | 15 | 1 |
| 03/16 | 1,711 | 1,729 | 1,703 | 1,723 | -0.35% | 80,000 | 446億9996万 | +2.19% | 15.08 | 1.01 |
| 03/15 | 1,738 | 1,773 | 1,716 | 1,729 | +0.58% | 110,000 | 448億5561万 | +2.73% | 15.14 | 1.01 |
| 03/12 | 1,710 | 1,724 | 1,690 | 1,719 | +2.02% | 92,400 | 445億9618万 | +2.26% | 15.05 | 1.01 |
| 03/11 | 1,693 | 1,705 | 1,681 | 1,685 | -0.47% | 54,400 | 437億1412万 | +0.48% | 14.75 | 0.99 |
| 03/10 | 1,700 | 1,701 | 1,666 | 1,693 | -0.41% | 64,700 | 439億2166万 | +1.07% | 14.82 | 0.99 |
| 03/09 | 1,752 | 1,752 | 1,676 | 1,700 | -2.3% | 86,800 | 441億327万 | +1.74% | 14.88 | 0.99 |
| 03/08 | 1,780 | 1,784 | 1,725 | 1,740 | -1.08% | 76,700 | 451億4099万 | +4.44% | 15.23 | 1.02 |
| 03/05 | 1,800 | 1,800 | 1,717 | 1,759 | -2.39% | 109,500 | 456億3391万 | +5.9% | 15.4 | 1.03 |
| 03/04 | 1,778 | 1,813 | 1,764 | 1,802 | +1.58% | 177,700 | 467億4946万 | +8.82% | 15.77 | 1.05 |
| 03/03 | 1,717 | 1,774 | 1,717 | 1,774 | +3.8% | 181,400 | 460億2305万 | +7.65% | 15.53 | 1.04 |
| 03/02 | 1,701 | 1,725 | 1,677 | 1,709 | +1.91% | 137,400 | 443億3675万 | +3.89% | 14.96 | 1 |
| 03/01 | 1,614 | 1,681 | 1,605 | 1,677 | +6.54% | 114,800 | 435億657万 | +2.07% | 14.68 | 0.98 |
| 02/26 | 1,595 | 1,602 | 1,574 | 1,574 | -2.48% | 84,500 | 408億3443万 | -4.14% | 13.78 | 0.92 |
| 02/25 | 1,605 | 1,627 | 1,576 | 1,614 | +2.67% | 63,300 | 418億7216万 | -1.94% | 14.13 | 0.94 |
| 02/24 | 1,628 | 1,628 | 1,566 | 1,572 | -3.74% | 73,900 | 407億8255万 | -4.61% | 13.76 | 0.92 |
| 02/22 | 1,650 | 1,658 | 1,623 | 1,633 | +0.74% | 56,500 | 423億6508万 | -1.15% | 14.29 | 0.96 |
| 02/19 | 1,660 | 1,661 | 1,609 | 1,621 | -2.35% | 81,200 | 420億5376万 | -1.52% | 14.19 | 0.95 |
| 02/18 | 1,690 | 1,695 | 1,649 | 1,660 | -1.66% | 100,300 | 430億6554万 | +1.16% | 14.53 | 0.97 |
| 02/17 | 1,701 | 1,709 | 1,680 | 1,688 | -1.06% | 66,000 | 437億9195万 | +3.18% | 14.78 | 0.99 |
| 02/16 | 1,674 | 1,716 | 1,660 | 1,706 | +1.97% | 122,100 | 442億5892万 | +4.79% | 14.93 | 1 |
| 02/15 | 1,686 | 1,686 | 1,660 | 1,673 | +0.72% | 57,800 | 434億280万 | +3.4% | 14.65 | 0.98 |
| 02/12 | 1,671 | 1,679 | 1,649 | 1,661 | -0.72% | 68,300 | 430億9148万 | +3.23% | 14.54 | 0.97 |
| 02/10 | 1,683 | 1,683 | 1,648 | 1,673 | -0.59% | 37,500 | 434億280万 | +4.63% | 14.65 | 0.98 |
| 02/09 | 1,697 | 1,712 | 1,661 | 1,683 | -0.24% | 53,400 | 436億6223万 | +5.85% | 14.73 | 0.98 |
| 02/08 | 1,656 | 1,687 | 1,653 | 1,687 | +1.93% | 49,000 | 437億6600万 | +6.84% | 14.77 | 0.99 |
| 02/05 | 1,683 | 1,683 | 1,648 | 1,655 | -0.3% | 39,700 | 429億3583万 | +5.41% | 14.49 | 0.97 |
| 02/04 | 1,637 | 1,669 | 1,622 | 1,660 | +1.47% | 48,500 | 430億6554万 | +6.21% | 14.53 | 0.97 |
| 02/03 | 1,620 | 1,641 | 1,619 | 1,636 | +1.18% | 33,000 | 424億4291万 | +5.28% | 14.32 | 0.96 |
| 02/02 | 1,586 | 1,617 | 1,578 | 1,617 | +1.76% | 71,100 | 419億4999万 | +4.52% | 14.15 | 0.95 |
| 02/01 | 1,578 | 1,612 | 1,575 | 1,589 | +0.7% | 30,700 | 412億2358万 | +3.11% | 13.91 | 0.93 |
| 01/29 | 1,623 | 1,649 | 1,577 | 1,578 | -2.77% | 56,300 | 409億3821万 | +2.8% | 13.81 | 0.92 |
| 01/28 | 1,580 | 1,632 | 1,575 | 1,623 | 0% | 76,500 | 421億565万 | +6.15% | 14.21 | 0.95 |
| 01/27 | 1,628 | 1,644 | 1,603 | 1,623 | 0% | 45,100 | 421億565万 | +6.43% | 14.21 | 0.95 |
| 01/26 | 1,675 | 1,675 | 1,616 | 1,623 | -3.39% | 67,300 | 421億565万 | +6.85% | 14.21 | 0.95 |
| 01/25 | 1,661 | 1,712 | 1,660 | 1,680 | +0.72% | 66,300 | 435億8440万 | +11.11% | 14.71 | 0.98 |
| 01/22 | 1,650 | 1,692 | 1,635 | 1,668 | +0.97% | 120,400 | 432億7309万 | +10.98% | 14.6 | 0.98 |
| 01/21 | 1,665 | 1,689 | 1,639 | 1,652 | -1.73% | 97,200 | 428億5800万 | +10.5% | 14.46 | 0.97 |
| 01/20 | 1,651 | 1,699 | 1,603 | 1,681 | +1.82% | 220,300 | 436億1035万 | +12.97% | 14.72 | 0.98 |
| 01/19 | 1,763 | 1,763 | 1,650 | 1,651 | -1.9% | 362,000 | 428億3205万 | +11.63% | 14.45 | 0.97 |
| 01/18 | 1,532 | 1,715 | 1,506 | 1,683 | +14.49% | 493,700 | 436億6223万 | +14.41% | 14.73 | 0.98 |
| 01/15 | 1,529 | 1,529 | 1,468 | 1,470 | -2.71% | 75,000 | 381億3635万 | +0.48% | 12.87 | 0.86 |
| 01/14 | 1,529 | 1,542 | 1,500 | 1,511 | -1.18% | 61,800 | 392億2万 | +3.49% | 13.23 | 0.88 |
| 01/13 | 1,480 | 1,549 | 1,476 | 1,529 | +2.82% | 84,300 | 396億6699万 | +5.09% | 13.38 | 0.89 |
| 01/12 | 1,466 | 1,489 | 1,454 | 1,487 | +1.85% | 56,500 | 385億7738万 | +2.48% | 13.02 | 0.87 |
| 01/08 | 1,452 | 1,460 | 1,429 | 1,460 | +1.11% | 67,400 | 378億7692万 | +0.76% | 12.78 | 0.85 |
| 01/07 | 1,450 | 1,467 | 1,441 | 1,444 | +1.62% | 86,600 | 374億6183万 | -0.28% | 12.64 | 0.84 |
| 01/06 | 1,437 | 1,438 | 1,413 | 1,421 | -0.77% | 59,800 | 368億6514万 | -1.8% | 12.44 | 0.83 |
| 01/05 | 1,423 | 1,446 | 1,420 | 1,432 | +0.49% | 32,600 | 371億5051万 | -0.9% | 12.54 | 0.84 |
| 01/04 | 1,469 | 1,469 | 1,417 | 1,425 | -2.46% | 37,600 | 369億6891万 | -1.45% | 12.47 | 0.83 |
| 2020 |
| 12/30 | 1,467 | 1,474 | 1,441 | 1,461 | -0.75% | 32,000 | 379億286万 | +1.11% | 12.79 | 0.85 |
| 12/29 | 1,430 | 1,474 | 1,430 | 1,472 | +2.36% | 33,800 | 381億8824万 | +2.01% | 12.89 | 0.86 |
| 12/28 | 1,468 | 1,468 | 1,421 | 1,438 | -2.11% | 48,500 | 373億617万 | -0.07% | 12.59 | 0.84 |
| 12/25 | 1,443 | 1,469 | 1,441 | 1,469 | +1.38% | 23,500 | 381億1041万 | +2.23% | 12.86 | 0.86 |
| 12/24 | 1,448 | 1,473 | 1,436 | 1,449 | +1.05% | 42,900 | 375億9155万 | +1.19% | 12.68 | 0.85 |
| 12/23 | 1,450 | 1,465 | 1,420 | 1,434 | -0.83% | 53,300 | 372億240万 | +0.49% | 12.55 | 0.84 |
| 12/22 | 1,500 | 1,500 | 1,441 | 1,446 | -3.92% | 48,800 | 375億1372万 | +1.54% | 12.66 | 0.85 |
| 12/21 | 1,475 | 1,509 | 1,470 | 1,505 | +2.03% | 51,800 | 390億4436万 | +5.84% | 13.17 | 0.88 |
| 12/18 | 1,448 | 1,476 | 1,443 | 1,475 | +1.86% | 32,300 | 382億6607万 | +4.02% | 12.91 | 0.86 |
| 12/17 | 1,472 | 1,472 | 1,437 | 1,448 | -1.63% | 62,100 | 375億6560万 | +2.12% | 12.68 | 0.85 |
| 12/16 | 1,484 | 1,484 | 1,457 | 1,472 | +0.48% | 33,200 | 381億8824万 | +3.74% | 12.89 | 0.86 |
| 12/15 | 1,500 | 1,504 | 1,461 | 1,465 | +0.21% | 50,400 | 380億664万 | +3.31% | 12.82 | 0.86 |
| 12/14 | 1,457 | 1,489 | 1,457 | 1,462 | +0.48% | 59,600 | 379億2881万 | +3.18% | 12.8 | 0.86 |
| 12/11 | 1,477 | 1,477 | 1,438 | 1,455 | -0.89% | 68,900 | 377億4721万 | +2.68% | 12.74 | 0.85 |
| 12/10 | 1,490 | 1,517 | 1,457 | 1,468 | -0.54% | 107,300 | 380億8447万 | +3.53% | 12.85 | 0.86 |
| 12/09 | 1,415 | 1,479 | 1,400 | 1,476 | +6.57% | 127,000 | 382億9201万 | +4.09% | 12.92 | 0.86 |
| 12/08 | 1,368 | 1,396 | 1,366 | 1,385 | -0.57% | 66,000 | 359億3119万 | -2.4% | 12.12 | 0.81 |
| 12/07 | 1,436 | 1,451 | 1,392 | 1,393 | -2.99% | 83,800 | 361億3873万 | -2.04% | 12.19 | 0.81 |
| 12/04 | 1,436 | 1,436 | 1,421 | 1,436 | 0% | 36,400 | 372億5429万 | +0.63% | 12.57 | 0.84 |
| 12/03 | 1,450 | 1,450 | 1,411 | 1,436 | +1.06% | 61,700 | 372億5429万 | +0.28% | 12.57 | 0.84 |
| 12/02 | 1,434 | 1,443 | 1,413 | 1,421 | -0.14% | 62,500 | 368億6514万 | -1.18% | 12.44 | 0.83 |
| 12/01 | 1,390 | 1,426 | 1,375 | 1,423 | +3.19% | 96,200 | 369億1703万 | -1.39% | 12.46 | 0.83 |
| 11/30 | 1,457 | 1,475 | 1,375 | 1,379 | -4.57% | 141,300 | 357億7553万 | -4.77% | 12.07 | 0.81 |
| 11/27 | 1,421 | 1,456 | 1,408 | 1,445 | +1.69% | 115,300 | 374億8777万 | -0.69% | 12.65 | 0.85 |
| 11/26 | 1,410 | 1,424 | 1,392 | 1,421 | +1.28% | 72,400 | 368億6514万 | -2.6% | 12.44 | 0.83 |
| 11/25 | 1,408 | 1,440 | 1,394 | 1,403 | +1.81% | 102,900 | 363億9816万 | -4.17% | 12.28 | 0.82 |
| 11/24 | 1,389 | 1,397 | 1,362 | 1,378 | +0.44% | 87,600 | 357億4959万 | -6.19% | 12.06 | 0.81 |
| 11/20 | 1,343 | 1,373 | 1,336 | 1,372 | +2.16% | 46,600 | 355億9393万 | -6.92% | 12.01 | 0.8 |
| 11/19 | 1,346 | 1,346 | 1,326 | 1,343 | +0.3% | 68,200 | 348億4158万 | -9.32% | 11.76 | 0.79 |
| 11/18 | 1,346 | 1,352 | 1,323 | 1,339 | -0.96% | 62,500 | 347億3781万 | -10.07% | 11.72 | 0.78 |
| 11/17 | 1,407 | 1,407 | 1,348 | 1,352 | -2.87% | 85,900 | 350億7507万 | -9.69% | 11.84 | 0.79 |
| 11/16 | 1,403 | 1,411 | 1,382 | 1,392 | -1.56% | 87,300 | 361億1279万 | -7.45% | 12.19 | 0.81 |
| 11/13 | 1,451 | 1,454 | 1,408 | 1,414 | -3.48% | 61,500 | 366億8354万 | -6.48% | 12.38 | 0.83 |
| 11/12 | 1,487 | 1,505 | 1,456 | 1,465 | -1.35% | 39,500 | 380億664万 | -3.43% | 12.82 | 0.86 |
| 11/11 | 1,469 | 1,486 | 1,449 | 1,485 | +2.98% | 58,700 | 385億2550万 | -2.24% | 13 | 0.87 |
| 11/10 | 1,469 | 1,479 | 1,417 | 1,442 | -0.28% | 71,800 | 374億995万 | -5.26% | 12.62 | 0.84 |
| 11/09 | 1,473 | 1,477 | 1,432 | 1,446 | -0.41% | 60,900 | 375億1372万 | -5.24% | 12.66 | 0.85 |
| 11/06 | 1,467 | 1,470 | 1,437 | 1,452 | -1.69% | 54,400 | 376億6938万 | -5.1% | 12.71 | 0.85 |
| 11/05 | 1,439 | 1,495 | 1,419 | 1,477 | +0.54% | 157,200 | 383億1795万 | -3.65% | 12.93 | 0.86 |
| 11/04 | 1,496 | 1,496 | 1,451 | 1,469 | -2.07% | 75,500 | 381億1041万 | -4.49% | 12.86 | 0.86 |
