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 | 4,060 | 4,060 | 3,995 | 4,025 | -2.54% | 86,400 | 1607億4043万 | -2.28% | 19.28 | 1.58 |
| 03/30 | 4,120 | 4,165 | 4,070 | 4,130 | -0.36% | 63,100 | 1649億3366万 | +0.15% | 19.78 | 1.62 |
| 03/29 | 4,075 | 4,170 | 4,060 | 4,145 | +3.75% | 97,100 | 1655億3269万 | +0.27% | 19.85 | 1.62 |
| 03/26 | 4,000 | 4,020 | 3,955 | 3,995 | +0.13% | 103,900 | 1595億4237万 | -3.57% | 19.14 | 1.56 |
| 03/25 | 4,050 | 4,050 | 3,955 | 3,990 | +0.25% | 70,100 | 1593億4269万 | -4.13% | 19.11 | 1.56 |
| 03/24 | 4,085 | 4,135 | 3,980 | 3,980 | -3.4% | 76,200 | 1589億4333万 | -4.92% | 19.06 | 1.56 |
| 03/23 | 4,285 | 4,285 | 4,115 | 4,120 | -3.17% | 75,200 | 1645億3430万 | -2.18% | 19.73 | 1.61 |
| 03/22 | 4,285 | 4,300 | 4,230 | 4,255 | -0.7% | 60,000 | 1699億2560万 | +0.64% | 20.38 | 1.67 |
| 03/19 | 4,225 | 4,285 | 4,180 | 4,285 | +0.94% | 76,400 | 1711億2366万 | +1.01% | 20.52 | 1.68 |
| 03/18 | 4,250 | 4,285 | 4,190 | 4,245 | -0.59% | 70,600 | 1695億2624万 | -0.16% | 20.33 | 1.66 |
| 03/17 | 4,240 | 4,270 | 4,230 | 4,270 | -0.47% | 57,000 | 1705億2463万 | -0.07% | 20.45 | 1.67 |
| 03/16 | 4,210 | 4,295 | 4,200 | 4,290 | +1.42% | 61,900 | 1713億2334万 | -0.26% | 20.55 | 1.68 |
| 03/15 | 4,250 | 4,280 | 4,210 | 4,230 | +0.71% | 88,400 | 1689億2721万 | -2.47% | 20.26 | 1.66 |
| 03/12 | 4,230 | 4,230 | 4,155 | 4,200 | +0.24% | 85,300 | 1677億2915万 | -3.98% | 20.12 | 1.64 |
| 03/11 | 4,125 | 4,190 | 4,110 | 4,190 | +1.21% | 72,900 | 1673億2979万 | -4.97% | 20.07 | 1.64 |
| 03/10 | 4,165 | 4,165 | 4,090 | 4,140 | +0.36% | 78,200 | 1653億3301万 | -6.82% | 19.83 | 1.62 |
| 03/09 | 4,160 | 4,160 | 4,005 | 4,125 | +0.86% | 109,100 | 1647億3398万 | -7.84% | 19.76 | 1.61 |
| 03/08 | 4,130 | 4,185 | 4,050 | 4,090 | +1.36% | 82,200 | 1633億3624万 | -9.27% | 19.59 | 1.6 |
| 03/05 | 4,040 | 4,055 | 3,925 | 4,035 | -0.86% | 111,600 | 1611億3979万 | -11.2% | 19.33 | 1.58 |
| 03/04 | 3,960 | 4,120 | 3,925 | 4,070 | +3.69% | 143,900 | 1625億3753万 | -11.19% | 19.49 | 1.59 |
| 03/03 | 3,930 | 3,950 | 3,820 | 3,925 | -1.63% | 192,100 | 1567億4688万 | -14.93% | 18.8 | 1.54 |
| 03/02 | 4,110 | 4,110 | 3,955 | 3,990 | -2.92% | 169,900 | 1593億4269万 | -14.06% | 19.11 | 1.56 |
| 03/01 | 4,020 | 4,115 | 4,020 | 4,110 | +2.37% | 73,500 | 1641億3495万 | -11.99% | 19.69 | 1.61 |
| 02/26 | 4,115 | 4,130 | 4,015 | 4,015 | -2.43% | 111,200 | 1603億4108万 | -14.56% | 19.23 | 1.57 |
| 02/25 | 4,220 | 4,230 | 4,095 | 4,115 | -0.84% | 172,900 | 1643億3463万 | -12.95% | 19.71 | 1.61 |
| 02/24 | 4,360 | 4,370 | 4,130 | 4,150 | -5.47% | 172,600 | 1657億3237万 | -12.63% | 19.88 | 1.62 |
| 02/22 | 4,445 | 4,460 | 4,360 | 4,390 | +0.34% | 66,300 | 1753億1689万 | -7.95% | 21.03 | 1.72 |
| 02/19 | 4,430 | 4,465 | 4,335 | 4,375 | -1.8% | 111,300 | 1747億1786万 | -8.45% | 20.96 | 1.71 |
| 02/18 | 4,560 | 4,560 | 4,415 | 4,455 | -2.94% | 105,900 | 1779億1270万 | -7.09% | 21.34 | 1.74 |
| 02/17 | 4,645 | 4,650 | 4,585 | 4,590 | -0.97% | 50,000 | 1833億400万 | -4.57% | 21.99 | 1.8 |
| 02/16 | 4,550 | 4,675 | 4,525 | 4,635 | +2.21% | 60,300 | 1851億109万 | -3.84% | 22.2 | 1.81 |
| 02/15 | 4,590 | 4,595 | 4,510 | 4,535 | -1.09% | 62,900 | 1811億754万 | -5.89% | 21.72 | 1.77 |
| 02/12 | 4,590 | 4,640 | 4,535 | 4,585 | +1.1% | 78,800 | 1831億432万 | -4.9% | 21.96 | 1.79 |
| 02/10 | 4,740 | 4,740 | 4,515 | 4,535 | -5.03% | 188,700 | 1811億754万 | -5.85% | 21.72 | 1.77 |
| 02/09 | 5,000 | 5,050 | 4,655 | 4,775 | -4.21% | 225,700 | 1906億9206万 | -0.85% | 22.87 | 1.87 |
| 02/08 | 4,760 | 5,010 | 4,760 | 4,985 | -3.58% | 204,700 | 1990億7852万 | +3.7% | 23.88 | 1.95 |
| 02/05 | 5,190 | 5,220 | 5,030 | 5,170 | +0.19% | 80,900 | 2064億6659万 | +7.93% | 24.76 | 2.02 |
| 02/04 | 5,020 | 5,180 | 5,020 | 5,160 | +1.78% | 76,700 | 2060億6724万 | +8.27% | 24.72 | 2.02 |
| 02/03 | 5,070 | 5,160 | 5,040 | 5,070 | +0.6% | 56,600 | 2024億7304万 | +7.01% | 24.28 | 1.98 |
| 02/02 | 5,050 | 5,070 | 4,995 | 5,040 | +1.1% | 41,200 | 2012億7498万 | +6.94% | 24.14 | 1.97 |
| 02/01 | 4,900 | 5,030 | 4,900 | 4,985 | +1.53% | 63,000 | 1990億7852万 | +6.36% | 23.88 | 1.95 |
| 01/29 | 5,000 | 5,040 | 4,910 | 4,910 | -1.8% | 103,200 | 1960億8336万 | +5.36% | 23.52 | 1.92 |
| 01/28 | 4,925 | 5,050 | 4,905 | 5,000 | +0.1% | 120,700 | 1996億7756万 | +7.87% | 23.95 | 1.96 |
| 01/27 | 4,810 | 5,070 | 4,790 | 4,995 | +3.1% | 145,600 | 1994億7788万 | +8.35% | 23.93 | 1.95 |
| 01/26 | 4,655 | 4,855 | 4,650 | 4,845 | +3.97% | 111,400 | 1934億8755万 | +5.67% | 23.21 | 1.9 |
| 01/25 | 4,640 | 4,710 | 4,590 | 4,660 | +0.11% | 76,400 | 1860億9948万 | +1.99% | 22.32 | 1.82 |
| 01/22 | 4,810 | 4,860 | 4,655 | 4,655 | -3.82% | 132,000 | 1858億9980万 | +2.13% | 22.3 | 1.82 |
| 01/21 | 4,810 | 4,935 | 4,780 | 4,840 | +2.76% | 152,300 | 1932億8787万 | +6.4% | 23.18 | 1.89 |
| 01/20 | 4,745 | 4,860 | 4,710 | 4,710 | +0.32% | 78,100 | 1880億9626万 | +3.93% | 22.56 | 1.84 |
| 01/19 | 4,640 | 4,735 | 4,630 | 4,695 | +1.29% | 39,000 | 1874億9722万 | +3.78% | 22.49 | 1.84 |
| 01/18 | 4,605 | 4,730 | 4,605 | 4,635 | 0% | 30,300 | 1851億109万 | +2.89% | 22.2 | 1.81 |
| 01/15 | 4,775 | 4,775 | 4,635 | 4,635 | -3.13% | 50,800 | 1851億109万 | +3.37% | 22.2 | 1.81 |
| 01/14 | 4,865 | 4,920 | 4,760 | 4,785 | -0.93% | 66,500 | 1910億9142万 | +7.31% | 22.92 | 1.87 |
| 01/13 | 4,710 | 4,840 | 4,690 | 4,830 | +0.1% | 94,700 | 1928億8852万 | +9.05% | 23.13 | 1.89 |
| 01/12 | 4,620 | 4,905 | 4,595 | 4,825 | +4.44% | 163,500 | 1926億8884万 | +9.61% | 23.11 | 1.89 |
| 01/08 | 4,610 | 4,650 | 4,585 | 4,620 | +0.98% | 116,800 | 1845億206万 | +5.58% | 22.13 | 1.81 |
| 01/07 | 4,515 | 4,635 | 4,515 | 4,575 | +2.01% | 61,900 | 1827億496万 | +4.96% | 21.91 | 1.79 |
| 01/06 | 4,500 | 4,515 | 4,485 | 4,485 | -0.66% | 38,200 | 1791億1077万 | +3.2% | 21.48 | 1.76 |
| 01/05 | 4,570 | 4,570 | 4,510 | 4,515 | -0.99% | 73,800 | 1803億883万 | +4.1% | 21.63 | 1.77 |
| 01/04 | 4,555 | 4,595 | 4,525 | 4,560 | +0.22% | 64,900 | 1821億593万 | +5.29% | 21.84 | 1.78 |
| 2020 |
| 12/30 | 4,550 | 4,615 | 4,480 | 4,550 | -0.55% | 100,900 | 1817億657万 | +5.23% | 21.79 | 1.78 |
| 12/29 | 4,500 | 4,585 | 4,470 | 4,575 | +2.58% | 85,200 | 1827億496万 | +6% | 21.91 | 1.79 |
| 12/28 | 4,440 | 4,485 | 4,420 | 4,460 | +0.45% | 51,500 | 1781億1238万 | +3.55% | 21.36 | 1.75 |
| 12/25 | 4,405 | 4,440 | 4,380 | 4,440 | +1.37% | 36,600 | 1773億1367万 | +3.28% | 21.27 | 1.74 |
| 12/24 | 4,310 | 4,395 | 4,310 | 4,380 | +1.27% | 52,200 | 1749億1754万 | +2.15% | 20.98 | 1.71 |
| 12/23 | 4,350 | 4,355 | 4,285 | 4,325 | +1.05% | 49,300 | 1727億2108万 | +1.1% | 20.72 | 1.69 |
| 12/22 | 4,315 | 4,335 | 4,270 | 4,280 | -1.95% | 59,300 | 1709億2399万 | +0.3% | 20.5 | 1.68 |
| 12/21 | 4,375 | 4,410 | 4,345 | 4,365 | -0.57% | 65,000 | 1743億1850万 | +2.44% | 20.91 | 1.71 |
| 12/18 | 4,480 | 4,505 | 4,390 | 4,390 | -1.24% | 87,300 | 1753億1689万 | +3.27% | 21.03 | 1.72 |
| 12/17 | 4,460 | 4,465 | 4,385 | 4,445 | +1.6% | 64,500 | 1775億1335万 | +4.79% | 21.29 | 1.74 |
| 12/16 | 4,435 | 4,445 | 4,360 | 4,375 | -1.02% | 73,800 | 1747億1786万 | +3.4% | 20.96 | 1.71 |
| 12/15 | 4,395 | 4,455 | 4,375 | 4,420 | 0% | 54,400 | 1765億1496万 | +4.74% | 21.17 | 1.73 |
| 12/14 | 4,475 | 4,500 | 4,400 | 4,420 | -2.1% | 102,300 | 1765億1496万 | +5.21% | 21.17 | 1.73 |
| 12/11 | 4,270 | 4,530 | 4,230 | 4,515 | +7.12% | 214,800 | 1803億883万 | +7.73% | 21.63 | 1.77 |
| 12/10 | 4,130 | 4,230 | 4,105 | 4,215 | +2.68% | 95,600 | 1683億2818万 | +1.08% | 20.19 | 1.65 |
| 12/09 | 4,065 | 4,115 | 4,065 | 4,105 | +1.86% | 74,000 | 1639億3527万 | -1.27% | 19.66 | 1.61 |
| 12/08 | 4,015 | 4,070 | 4,010 | 4,030 | 0% | 108,800 | 1609億4011万 | -2.84% | 19.3 | 1.58 |
| 12/07 | 4,085 | 4,085 | 3,985 | 4,030 | -3.01% | 145,700 | 1609億4011万 | -2.66% | 19.3 | 1.58 |
| 12/04 | 4,155 | 4,195 | 4,155 | 4,155 | -0.24% | 84,500 | 1659億3205万 | +0.51% | 19.9 | 1.63 |
| 12/03 | 4,125 | 4,245 | 4,070 | 4,165 | -0.72% | 75,100 | 1663億3140万 | +1.02% | 19.95 | 1.63 |
| 12/02 | 4,255 | 4,310 | 4,195 | 4,195 | -1.64% | 125,500 | 1675億2947万 | +2.02% | 20.09 | 1.64 |
| 12/01 | 4,280 | 4,310 | 4,210 | 4,265 | +0.35% | 128,000 | 1703億2495万 | +4% | 20.43 | 1.67 |
| 11/30 | 4,310 | 4,370 | 4,235 | 4,250 | -2.63% | 185,300 | 1697億2592万 | +3.89% | 20.36 | 1.66 |
| 11/27 | 4,360 | 4,425 | 4,340 | 4,365 | -0.34% | 132,500 | 1743億1850万 | +6.91% | 20.91 | 1.71 |
| 11/26 | 4,350 | 4,400 | 4,330 | 4,380 | +0.69% | 61,800 | 1749億1754万 | +7.41% | 20.98 | 1.71 |
| 11/25 | 4,350 | 4,405 | 4,335 | 4,350 | -0.11% | 91,500 | 1737億1947万 | +6.77% | 20.84 | 1.7 |
| 11/24 | 4,300 | 4,375 | 4,295 | 4,355 | +2.47% | 138,100 | 1739億1915万 | +6.95% | 20.86 | 1.7 |
| 11/20 | 4,200 | 4,250 | 4,170 | 4,250 | +1.55% | 60,300 | 1697億2592万 | +4.47% | 20.36 | 1.66 |
| 11/19 | 4,150 | 4,200 | 4,100 | 4,185 | +1.45% | 76,400 | 1671億3011万 | +2.85% | 20.05 | 1.64 |
| 11/18 | 4,040 | 4,150 | 4,030 | 4,125 | +1.85% | 105,700 | 1647億3398万 | +1.18% | 19.76 | 1.61 |
| 11/17 | 4,110 | 4,135 | 3,985 | 4,050 | -1.82% | 110,900 | 1617億3882万 | -0.81% | 19.4 | 1.59 |
| 11/16 | 4,130 | 4,160 | 4,100 | 4,125 | +0.36% | 66,900 | 1647億3398万 | +0.86% | 19.76 | 1.61 |
| 11/13 | 4,165 | 4,175 | 4,075 | 4,110 | -1.32% | 58,200 | 1641億3495万 | +0.27% | 19.69 | 1.61 |
| 11/12 | 4,160 | 4,220 | 4,105 | 4,165 | -0.24% | 108,600 | 1663億3140万 | +1.29% | 19.95 | 1.63 |
| 11/11 | 4,160 | 4,200 | 4,100 | 4,175 | +2.08% | 145,400 | 1667億3076万 | +1.29% | 20 | 1.63 |
| 11/10 | 4,100 | 4,190 | 3,990 | 4,090 | +3.41% | 234,500 | 1633億3624万 | -1.11% | 19.59 | 1.6 |
| 11/09 | 3,765 | 4,060 | 3,635 | 3,955 | -5.04% | 333,200 | 1579億4494万 | -4.7% | 18.94 | 1.55 |
| 11/06 | 4,070 | 4,220 | 3,990 | 4,165 | +4.13% | 288,400 | 1663億3140万 | -0.14% | 19.95 | 1.63 |
| 11/05 | 3,920 | 4,020 | 3,880 | 4,000 | +2.56% | 226,700 | 1597億4204万 | -4.37% | 19.16 | 1.57 |
| 11/04 | 3,910 | 3,920 | 3,845 | 3,900 | +0.65% | 169,400 | 1557億4849万 | -7.28% | 18.68 | 1.53 |
