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 | 2,434 | 2,485 | 2,422 | 2,455 | -0.24% | 192,500 | 1610億2109万 | +2.29% | 21.73 | 0.72 |
03/30 | 2,451 | 2,477 | 2,435 | 2,461 | -1.16% | 160,400 | 1614億1463万 | +2.93% | 21.78 | 0.72 |
03/29 | 2,521 | 2,530 | 2,469 | 2,490 | +0.77% | 292,200 | 1633億1671万 | +4.53% | 22.04 | 0.73 |
03/26 | 2,435 | 2,478 | 2,425 | 2,471 | +2.53% | 195,300 | 1620億7052万 | +4.17% | 21.87 | 0.72 |
03/25 | 2,396 | 2,427 | 2,387 | 2,410 | +2.12% | 146,200 | 1580億6959万 | +1.95% | 21.33 | 0.71 |
03/24 | 2,436 | 2,436 | 2,356 | 2,360 | -3.24% | 160,200 | 1547億9013万 | -0.04% | 20.89 | 0.69 |
03/23 | 2,506 | 2,506 | 2,439 | 2,439 | -3.18% | 189,800 | 1599億7167万 | +3.39% | 21.59 | 0.72 |
03/22 | 2,484 | 2,537 | 2,478 | 2,519 | +1.53% | 350,700 | 1652億1879万 | +7.01% | 22.3 | 0.74 |
03/19 | 2,464 | 2,481 | 2,439 | 2,481 | +0.69% | 970,800 | 1627億2641万 | +5.71% | 21.96 | 0.73 |
03/18 | 2,456 | 2,472 | 2,447 | 2,464 | -0.69% | 264,300 | 1616億1139万 | +5.25% | 21.81 | 0.72 |
03/17 | 2,500 | 2,525 | 2,474 | 2,481 | -0.12% | 268,000 | 1627億2641万 | +6.12% | 21.96 | 0.73 |
03/16 | 2,438 | 2,485 | 2,426 | 2,484 | +2.52% | 336,000 | 1629億2318万 | +6.43% | 21.99 | 0.73 |
03/15 | 2,373 | 2,425 | 2,373 | 2,423 | +3.19% | 254,000 | 1589億2224万 | +4.17% | 21.45 | 0.71 |
03/12 | 2,344 | 2,348 | 2,303 | 2,348 | -0.04% | 250,100 | 1540億307万 | +1.21% | 20.78 | 0.69 |
03/11 | 2,383 | 2,383 | 2,332 | 2,349 | -1.51% | 344,100 | 1540億6865万 | +1.34% | 20.79 | 0.69 |
03/10 | 2,404 | 2,404 | 2,359 | 2,385 | -1.45% | 311,200 | 1564億2986万 | +3.16% | 21.11 | 0.7 |
03/09 | 2,414 | 2,434 | 2,395 | 2,420 | +2.02% | 312,400 | 1587億2548万 | +4.94% | 21.42 | 0.71 |
03/08 | 2,400 | 2,407 | 2,355 | 2,372 | +0.55% | 273,400 | 1555億7720万 | +3.45% | 20.99 | 0.7 |
03/05 | 2,355 | 2,376 | 2,308 | 2,359 | +0.81% | 260,700 | 1547億2455万 | +3.42% | 20.88 | 0.69 |
03/04 | 2,315 | 2,343 | 2,285 | 2,340 | +1.47% | 359,600 | 1534億7835万 | +3.13% | 20.71 | 0.69 |
03/03 | 2,299 | 2,317 | 2,278 | 2,306 | +1.23% | 248,900 | 1512億4833万 | +2.13% | 20.41 | 0.68 |
03/02 | 2,330 | 2,330 | 2,263 | 2,278 | -1.56% | 215,600 | 1494億1183万 | +1.33% | 20.16 | 0.67 |
03/01 | 2,294 | 2,316 | 2,254 | 2,314 | +1.85% | 195,800 | 1517億7304万 | +3.35% | 20.48 | 0.68 |
02/26 | 2,334 | 2,334 | 2,272 | 2,272 | -1.9% | 234,800 | 1490億1830万 | +1.88% | 20.11 | 0.67 |
02/25 | 2,288 | 2,340 | 2,286 | 2,316 | +3.3% | 282,800 | 1519億422万 | +4.18% | 20.5 | 0.68 |
02/24 | 2,241 | 2,277 | 2,222 | 2,242 | +0.85% | 236,600 | 1470億5063万 | +1.26% | 19.84 | 0.66 |
02/22 | 2,277 | 2,289 | 2,218 | 2,223 | -0.58% | 148,900 | 1458億444万 | +0.77% | 19.68 | 0.65 |
02/19 | 2,268 | 2,274 | 2,226 | 2,236 | -2.06% | 170,200 | 1466億5709万 | +1.54% | 19.79 | 0.66 |
02/18 | 2,326 | 2,345 | 2,272 | 2,283 | -1.85% | 182,400 | 1497億3978万 | +3.91% | 20.21 | 0.67 |
02/17 | 2,310 | 2,351 | 2,308 | 2,326 | +0.69% | 181,900 | 1525億6011万 | +6.26% | 20.59 | 0.68 |
02/16 | 2,323 | 2,331 | 2,298 | 2,310 | -0.52% | 88,300 | 1515億1068万 | +6.01% | 20.45 | 0.68 |
02/15 | 2,368 | 2,369 | 2,322 | 2,322 | -0.9% | 124,500 | 1522億9775万 | +7.1% | 20.55 | 0.68 |
02/12 | 2,339 | 2,355 | 2,303 | 2,343 | +0.17% | 153,700 | 1536億7512万 | +8.67% | 20.74 | 0.69 |
02/10 | 2,349 | 2,352 | 2,303 | 2,339 | -1.35% | 143,400 | 1534億1276万 | +9.15% | 20.7 | 0.69 |
02/09 | 2,370 | 2,377 | 2,341 | 2,371 | -0.25% | 209,200 | 1555億1161万 | +11.31% | 20.99 | 0.7 |
02/08 | 2,321 | 2,380 | 2,318 | 2,377 | +3.71% | 164,800 | 1559億515万 | +12.33% | 21.04 | 0.7 |
02/05 | 2,298 | 2,301 | 2,269 | 2,292 | +0.26% | 176,100 | 1503億3008万 | +8.94% | 20.29 | 0.67 |
02/04 | 2,290 | 2,315 | 2,280 | 2,286 | -0.35% | 245,900 | 1499億3655万 | +9.01% | 20.23 | 0.67 |
02/03 | 2,228 | 2,294 | 2,228 | 2,294 | +4.27% | 308,600 | 1504億6126万 | +9.81% | 20.3 | 0.67 |
02/02 | 2,246 | 2,253 | 2,186 | 2,200 | -1.52% | 220,800 | 1442億9589万 | +5.72% | 19.47 | 0.65 |
02/01 | 2,133 | 2,262 | 2,128 | 2,234 | +7.15% | 350,800 | 1465億2591万 | +7.61% | 19.77 | 0.66 |
01/29 | 2,086 | 2,114 | 2,076 | 2,085 | +0.72% | 220,700 | 1367億5315万 | +0.82% | 18.45 | 0.61 |
01/28 | 2,050 | 2,087 | 2,045 | 2,070 | +0.19% | 129,100 | 1357億6931万 | +0.1% | 18.32 | 0.61 |
01/27 | 2,070 | 2,081 | 2,060 | 2,066 | -0.05% | 141,500 | 1355億696万 | -0.1% | 18.29 | 0.61 |
01/26 | 2,060 | 2,074 | 2,042 | 2,067 | +0.39% | 116,700 | 1355億7254万 | -0.1% | 18.29 | 0.61 |
01/25 | 2,053 | 2,075 | 2,046 | 2,059 | +0.34% | 121,900 | 1350億4783万 | -0.44% | 18.22 | 0.6 |
01/22 | 2,080 | 2,083 | 2,052 | 2,052 | -2.01% | 121,400 | 1345億8871万 | -0.82% | 18.16 | 0.6 |
01/21 | 2,100 | 2,122 | 2,091 | 2,094 | -0.05% | 129,000 | 1373億4345万 | +1.16% | 18.53 | 0.61 |
01/20 | 2,083 | 2,099 | 2,071 | 2,095 | +0.62% | 80,300 | 1374億904万 | +1.35% | 18.54 | 0.61 |
01/19 | 2,050 | 2,094 | 2,028 | 2,082 | +1.61% | 134,900 | 1365億5638万 | +0.82% | 18.43 | 0.61 |
01/18 | 2,090 | 2,094 | 2,049 | 2,049 | -3.03% | 118,200 | 1343億9194万 | -0.73% | 18.14 | 0.6 |
01/15 | 2,118 | 2,129 | 2,102 | 2,113 | +0.09% | 106,600 | 1385億8964万 | +2.42% | 18.7 | 0.62 |
01/14 | 2,084 | 2,121 | 2,077 | 2,111 | +1.3% | 115,600 | 1384億5846万 | +2.48% | 18.68 | 0.62 |
01/13 | 2,097 | 2,112 | 2,079 | 2,084 | -0.1% | 126,700 | 1366億8756万 | +1.31% | 18.45 | 0.61 |
01/12 | 2,045 | 2,093 | 2,040 | 2,086 | +2.2% | 105,700 | 1368億1874万 | +1.46% | 18.46 | 0.61 |
01/08 | 2,019 | 2,043 | 2,018 | 2,041 | +1.24% | 107,700 | 1338億6723万 | -0.83% | 18.06 | 0.6 |
01/07 | 2,030 | 2,047 | 2,013 | 2,016 | -0.05% | 108,500 | 1322億2750万 | -2.18% | 17.84 | 0.59 |
01/06 | 2,025 | 2,045 | 2,016 | 2,017 | -0.1% | 80,800 | 1322億9309万 | -2.23% | 17.85 | 0.59 |
01/05 | 2,036 | 2,039 | 2,003 | 2,019 | -0.05% | 102,000 | 1324億2427万 | -2.09% | 17.87 | 0.59 |
01/04 | 2,059 | 2,059 | 2,015 | 2,020 | -2.7% | 98,200 | 1324億8986万 | -2.08% | 17.88 | 0.59 |
2020 |
12/30 | 2,119 | 2,119 | 2,076 | 2,076 | -1.61% | 97,300 | 1361億6285万 | +0.63% | 18.37 | 0.61 |
12/29 | 2,096 | 2,112 | 2,084 | 2,110 | +1.3% | 74,400 | 1383億9287万 | +2.33% | 18.68 | 0.62 |
12/28 | 2,086 | 2,105 | 2,070 | 2,083 | -0.14% | 104,200 | 1366億2197万 | +1.07% | 18.44 | 0.61 |
12/25 | 2,072 | 2,092 | 2,072 | 2,086 | +0.48% | 65,600 | 1368億1874万 | +1.31% | 18.46 | 0.61 |
12/24 | 2,071 | 2,093 | 2,068 | 2,076 | +1.07% | 97,800 | 1361億6285万 | +0.87% | 18.37 | 0.61 |
12/23 | 2,075 | 2,075 | 2,044 | 2,054 | -0.72% | 99,900 | 1347億1989万 | -0.24% | 18.18 | 0.6 |
12/22 | 2,074 | 2,087 | 2,060 | 2,069 | -0.53% | 86,100 | 1357億372万 | +0.34% | 18.31 | 0.61 |
12/21 | 2,080 | 2,105 | 2,071 | 2,080 | +0.1% | 83,100 | 1364億2520万 | +0.82% | 18.41 | 0.61 |
12/18 | 2,065 | 2,090 | 2,058 | 2,078 | +0.92% | 124,100 | 1362億9402万 | +0.68% | 18.39 | 0.61 |
12/17 | 2,073 | 2,077 | 2,044 | 2,059 | -0.39% | 104,800 | 1350億4783万 | -0.39% | 18.22 | 0.6 |
12/16 | 2,099 | 2,107 | 2,067 | 2,067 | -0.77% | 86,200 | 1355億7254万 | -0.14% | 18.29 | 0.61 |
12/15 | 2,022 | 2,083 | 2,020 | 2,083 | +2.51% | 123,700 | 1366億2197万 | +0.39% | 18.44 | 0.61 |
12/14 | 2,040 | 2,059 | 2,020 | 2,032 | -0.54% | 105,300 | 1332億7693万 | -2.07% | 17.99 | 0.6 |
12/11 | 2,031 | 2,043 | 2,015 | 2,043 | -0.29% | 91,900 | 1339億9841万 | -1.68% | 18.08 | 0.6 |
12/10 | 2,030 | 2,058 | 2,015 | 2,049 | +1.04% | 111,000 | 1343億9194万 | -1.44% | 18.14 | 0.6 |
12/09 | 2,034 | 2,038 | 2,020 | 2,028 | 0% | 126,600 | 1330億1457万 | -2.45% | 17.95 | 0.59 |
12/08 | 2,028 | 2,052 | 2,014 | 2,028 | -0.25% | 105,700 | 1330億1457万 | -2.59% | 17.95 | 0.59 |
12/07 | 2,089 | 2,089 | 2,030 | 2,033 | -2.21% | 118,400 | 1333億4252万 | -2.12% | 17.99 | 0.6 |
12/04 | 2,133 | 2,133 | 2,073 | 2,079 | -1.89% | 127,700 | 1363億5961万 | +0.29% | 18.4 | 0.61 |
12/03 | 2,094 | 2,126 | 2,054 | 2,119 | +0.28% | 186,800 | 1389億8317万 | +2.47% | 18.76 | 0.62 |
12/02 | 2,100 | 2,123 | 2,090 | 2,113 | +2.27% | 292,800 | 1385億8964万 | +2.52% | 18.7 | 0.62 |
12/01 | 2,014 | 2,069 | 1,997 | 2,066 | +3.25% | 300,000 | 1355億696万 | +0.54% | 18.29 | 0.61 |
11/30 | 2,018 | 2,052 | 2,001 | 2,001 | -1.48% | 267,400 | 1312億4367万 | -2.44% | 17.71 | 0.59 |
11/27 | 2,035 | 2,052 | 2,024 | 2,031 | -0.05% | 187,000 | 1332億1134万 | -0.88% | 17.98 | 0.6 |
11/26 | 2,021 | 2,042 | 2,002 | 2,032 | -1.45% | 115,900 | 1332億7693万 | -0.73% | 17.99 | 0.6 |
11/25 | 2,103 | 2,103 | 2,057 | 2,062 | -0.05% | 149,600 | 1352億4460万 | +0.88% | 18.25 | 0.6 |
11/24 | 2,100 | 2,107 | 2,058 | 2,063 | +0.34% | 146,200 | 1353億1019万 | +0.98% | 18.26 | 0.6 |
11/20 | 2,049 | 2,072 | 2,030 | 2,056 | +0.34% | 130,500 | 1348億5107万 | +0.78% | 18.2 | 0.6 |
11/19 | 2,086 | 2,098 | 2,037 | 2,049 | -2.24% | 182,000 | 1343億9194万 | +0.54% | 18.14 | 0.6 |
11/18 | 2,120 | 2,120 | 2,080 | 2,096 | -1.32% | 79,900 | 1374億7463万 | +2.9% | 18.55 | 0.61 |
11/17 | 2,120 | 2,126 | 2,088 | 2,124 | +0.38% | 103,300 | 1393億1112万 | +4.37% | 18.8 | 0.62 |
11/16 | 2,107 | 2,127 | 2,082 | 2,116 | +1.1% | 123,800 | 1387億8641万 | +4.19% | 18.73 | 0.62 |
11/13 | 2,124 | 2,131 | 2,081 | 2,093 | -2.29% | 98,900 | 1372億7786万 | +3.21% | 18.53 | 0.61 |
11/12 | 2,155 | 2,169 | 2,129 | 2,142 | -0.42% | 110,100 | 1404億9172万 | +5.78% | 18.96 | 0.63 |
11/11 | 2,177 | 2,177 | 2,119 | 2,151 | -1.15% | 203,100 | 1410億8202万 | +6.54% | 19.04 | 0.63 |
11/10 | 2,153 | 2,182 | 2,143 | 2,176 | +3.77% | 234,200 | 1427億2175万 | +8.1% | 19.26 | 0.64 |
11/09 | 2,111 | 2,112 | 2,083 | 2,097 | -0.1% | 99,000 | 1375億4022万 | +4.54% | 18.56 | 0.61 |
11/06 | 2,071 | 2,104 | 2,055 | 2,099 | +1.21% | 127,600 | 1376億7139万 | +5% | 18.58 | 0.62 |
11/05 | 2,051 | 2,082 | 2,025 | 2,074 | +0.88% | 229,800 | 1360億3167万 | +3.96% | 18.36 | 0.61 |
11/04 | 2,113 | 2,122 | 2,053 | 2,056 | -2.23% | 235,300 | 1348億5107万 | +3.26% | 18.2 | 0.6 |