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 | 4,950 | 5,020 | 4,870 | 4,870 | -2.4% | 24,600 | 725億6300万 | -2.27% | 10.36 | 0.79 |
| 03/30 | 5,150 | 5,150 | 4,935 | 4,990 | -6.2% | 32,900 | 743億5100万 | +0.3% | 10.61 | 0.81 |
| 03/29 | 5,350 | 5,350 | 5,190 | 5,320 | +0.38% | 70,100 | 792億6800万 | +7.15% | 11.31 | 0.86 |
| 03/26 | 5,200 | 5,300 | 5,190 | 5,300 | +2.51% | 25,800 | 789億7000万 | +7.22% | 11.27 | 0.86 |
| 03/25 | 4,990 | 5,210 | 4,990 | 5,170 | +3.82% | 18,300 | 770億3300万 | +5.1% | 10.99 | 0.84 |
| 03/24 | 5,070 | 5,090 | 4,960 | 4,980 | -2.16% | 12,500 | 742億200万 | +1.53% | 10.59 | 0.81 |
| 03/23 | 5,180 | 5,210 | 5,050 | 5,090 | -1.74% | 15,100 | 758億4100万 | +3.94% | 10.82 | 0.82 |
| 03/22 | 5,270 | 5,310 | 5,130 | 5,180 | -1.71% | 23,400 | 771億8200万 | +6.04% | 11.01 | 0.84 |
| 03/19 | 5,150 | 5,300 | 5,150 | 5,270 | +1.35% | 22,900 | 785億2300万 | +8.35% | 11.21 | 0.85 |
| 03/18 | 5,200 | 5,240 | 5,140 | 5,200 | +0.39% | 16,400 | 774億8000万 | +7.33% | 11.06 | 0.84 |
| 03/17 | 5,170 | 5,180 | 5,120 | 5,180 | +0.97% | 9,400 | 771億8200万 | +7.25% | 11.01 | 0.84 |
| 03/16 | 5,080 | 5,160 | 5,030 | 5,130 | +1.18% | 18,300 | 764億3700万 | +6.56% | 10.91 | 0.83 |
| 03/15 | 4,980 | 5,070 | 4,945 | 5,070 | +2.11% | 17,400 | 755億4300万 | +5.67% | 10.78 | 0.82 |
| 03/12 | 4,935 | 4,965 | 4,885 | 4,965 | +0.51% | 20,000 | 739億7850万 | +3.81% | 10.56 | 0.8 |
| 03/11 | 4,905 | 4,960 | 4,895 | 4,940 | +0.51% | 13,900 | 736億600万 | +3.56% | 10.5 | 0.8 |
| 03/10 | 4,900 | 4,940 | 4,880 | 4,915 | +0.1% | 12,100 | 732億3350万 | +3.26% | 10.45 | 0.8 |
| 03/09 | 4,910 | 4,955 | 4,845 | 4,910 | +0.31% | 20,500 | 731億5900万 | +3.48% | 10.44 | 0.8 |
| 03/08 | 4,910 | 4,925 | 4,830 | 4,895 | -0.31% | 16,000 | 729億3550万 | +3.44% | 10.41 | 0.79 |
| 03/05 | 4,760 | 4,910 | 4,700 | 4,910 | +2.83% | 20,400 | 731億5900万 | +3.98% | 10.44 | 0.8 |
| 03/04 | 4,720 | 4,775 | 4,685 | 4,775 | +0.53% | 7,600 | 711億4750万 | +1.36% | 10.15 | 0.77 |
| 03/03 | 4,700 | 4,755 | 4,685 | 4,750 | +1.17% | 7,300 | 707億7500万 | +0.91% | 10.1 | 0.77 |
| 03/02 | 4,755 | 4,755 | 4,650 | 4,695 | -1.26% | 11,600 | 699億5550万 | -0.3% | 9.98 | 0.76 |
| 03/01 | 4,670 | 4,780 | 4,655 | 4,755 | +2.81% | 13,600 | 708億4950万 | +1.06% | 10.11 | 0.77 |
| 02/26 | 4,695 | 4,720 | 4,625 | 4,625 | -1.49% | 12,700 | 689億1250万 | -1.66% | 9.83 | 0.75 |
| 02/25 | 4,680 | 4,745 | 4,660 | 4,695 | +0.75% | 8,200 | 699億5550万 | -0.25% | 9.98 | 0.76 |
| 02/24 | 4,695 | 4,730 | 4,630 | 4,660 | -1.58% | 9,800 | 694億3400万 | -1.02% | 9.91 | 0.75 |
| 02/22 | 4,780 | 4,780 | 4,715 | 4,735 | -0.84% | 6,800 | 705億5150万 | +0.47% | 10.07 | 0.77 |
| 02/19 | 4,690 | 4,780 | 4,675 | 4,775 | +1.7% | 8,600 | 711億4750万 | +1.23% | 10.15 | 0.77 |
| 02/18 | 4,820 | 4,820 | 4,665 | 4,695 | -2.59% | 11,200 | 699億5550万 | -0.53% | 9.98 | 0.76 |
| 02/17 | 4,785 | 4,850 | 4,785 | 4,820 | +0.42% | 8,500 | 718億1800万 | +1.92% | 10.25 | 0.78 |
| 02/16 | 4,800 | 4,800 | 4,725 | 4,800 | +0.31% | 7,000 | 715億2000万 | +1.33% | 10.21 | 0.78 |
| 02/15 | 4,795 | 4,795 | 4,695 | 4,785 | +2.79% | 7,400 | 712億9650万 | +0.8% | 10.17 | 0.78 |
| 02/12 | 4,855 | 4,855 | 4,650 | 4,655 | -2.72% | 12,700 | 693億5950万 | -2.02% | 9.9 | 0.75 |
| 02/10 | 4,855 | 4,855 | 4,760 | 4,785 | -0.93% | 6,500 | 712億9650万 | +0.59% | 10.17 | 0.78 |
| 02/09 | 4,805 | 4,840 | 4,760 | 4,830 | +0.94% | 10,600 | 719億6700万 | +1.47% | 10.27 | 0.78 |
| 02/08 | 4,730 | 4,800 | 4,730 | 4,785 | +1.38% | 15,800 | 712億9650万 | +0.5% | 10.17 | 0.78 |
| 02/05 | 4,705 | 4,725 | 4,640 | 4,720 | +0.32% | 13,900 | 703億2800万 | -1.03% | 10.04 | 0.76 |
| 02/04 | 4,640 | 4,730 | 4,640 | 4,705 | +1.62% | 6,600 | 701億450万 | -1.69% | 10 | 0.76 |
| 02/03 | 4,660 | 4,745 | 4,620 | 4,630 | -1.17% | 12,900 | 689億8700万 | -3.5% | 9.84 | 0.75 |
| 02/02 | 4,545 | 4,735 | 4,545 | 4,685 | +3.19% | 10,300 | 698億650万 | -2.66% | 9.96 | 0.76 |
| 02/01 | 4,595 | 4,635 | 4,540 | 4,540 | -1.2% | 6,400 | 676億4600万 | -5.81% | 9.65 | 0.74 |
| 01/29 | 4,670 | 4,695 | 4,595 | 4,595 | -0.97% | 6,100 | 684億6550万 | -4.89% | 9.77 | 0.74 |
| 01/28 | 4,600 | 4,680 | 4,595 | 4,640 | +0.11% | 18,500 | 691億3600万 | -4.23% | 9.87 | 0.75 |
| 01/27 | 4,675 | 4,705 | 4,625 | 4,635 | -0.86% | 8,100 | 690億6150万 | -4.69% | 9.86 | 0.75 |
| 01/26 | 4,750 | 4,750 | 4,650 | 4,675 | -2.71% | 13,200 | 696億5750万 | -4.3% | 9.94 | 0.76 |
| 01/25 | 4,615 | 4,880 | 4,595 | 4,805 | +4.57% | 13,900 | 715億9450万 | -2.02% | 10.22 | 0.78 |
| 01/22 | 4,690 | 4,705 | 4,595 | 4,595 | -2.34% | 9,300 | 684億6550万 | -6.59% | 9.77 | 0.74 |
| 01/21 | 4,700 | 4,760 | 4,700 | 4,705 | -0.21% | 11,000 | 701億450万 | -4.87% | 10 | 0.76 |
| 01/20 | 4,730 | 4,740 | 4,710 | 4,715 | -0.21% | 7,600 | 702億5350万 | -5.04% | 10.03 | 0.76 |
| 01/19 | 4,800 | 4,800 | 4,710 | 4,725 | -1.56% | 9,800 | 704億250万 | -5.22% | 10.05 | 0.77 |
| 01/18 | 4,845 | 4,845 | 4,785 | 4,800 | -0.31% | 3,900 | 715億2000万 | -4.08% | 10.21 | 0.78 |
| 01/15 | 4,935 | 4,935 | 4,790 | 4,815 | -1.13% | 10,900 | 717億4350万 | -4.1% | 10.24 | 0.78 |
| 01/14 | 4,905 | 4,925 | 4,830 | 4,870 | -0.81% | 12,200 | 725億6300万 | -3.32% | 10.36 | 0.79 |
| 01/13 | 4,955 | 4,955 | 4,880 | 4,910 | -2.19% | 15,600 | 731億5900万 | -2.79% | 10.44 | 0.8 |
| 01/12 | 5,040 | 5,050 | 4,985 | 5,020 | -0.4% | 9,600 | 747億9800万 | -0.85% | 10.67 | 0.81 |
| 01/08 | 4,935 | 5,070 | 4,910 | 5,040 | +3.17% | 16,300 | 750億9600万 | -0.65% | 10.72 | 0.82 |
| 01/07 | 4,875 | 4,935 | 4,855 | 4,885 | +1.66% | 14,200 | 727億8650万 | -3.86% | 10.39 | 0.79 |
| 01/06 | 4,905 | 4,905 | 4,750 | 4,805 | -1.54% | 9,300 | 715億9450万 | -5.73% | 10.22 | 0.78 |
| 01/05 | 4,835 | 4,940 | 4,700 | 4,880 | +0.62% | 16,400 | 727億1200万 | -4.67% | 10.38 | 0.79 |
| 01/04 | 5,000 | 5,000 | 4,800 | 4,850 | -2.81% | 10,900 | 722億6500万 | -5.64% | 10.31 | 0.79 |
| 2020 |
| 12/30 | 5,110 | 5,130 | 4,990 | 4,990 | -2.73% | 9,000 | 743億5100万 | -3.29% | 10.61 | 0.81 |
| 12/29 | 5,080 | 5,140 | 5,000 | 5,130 | +2.6% | 12,200 | 764億3700万 | -0.85% | 10.91 | 0.83 |
| 12/28 | 5,060 | 5,060 | 4,950 | 5,000 | -0.4% | 14,400 | 745億 | -3.49% | 10.63 | 0.81 |
| 12/25 | 4,865 | 5,020 | 4,865 | 5,020 | +3.19% | 5,700 | 747億9800万 | -3.26% | 10.67 | 0.81 |
| 12/24 | 4,885 | 4,925 | 4,830 | 4,865 | +1.04% | 10,600 | 724億8850万 | -6.5% | 10.34 | 0.79 |
| 12/23 | 4,915 | 4,930 | 4,810 | 4,815 | -2.33% | 8,700 | 717億4350万 | -7.72% | 10.24 | 0.78 |
| 12/22 | 5,020 | 5,030 | 4,905 | 4,930 | -3.33% | 14,900 | 734億5700万 | -5.9% | 10.48 | 0.8 |
| 12/21 | 5,170 | 5,230 | 5,030 | 5,100 | -1.35% | 9,000 | 759億9000万 | -2.95% | 10.84 | 0.83 |
| 12/18 | 5,220 | 5,280 | 5,120 | 5,170 | +0.19% | 18,100 | 770億3300万 | -1.65% | 10.99 | 0.84 |
| 12/17 | 5,190 | 5,240 | 5,130 | 5,160 | -0.58% | 11,600 | 768億8400万 | -1.88% | 10.97 | 0.84 |
| 12/16 | 5,290 | 5,290 | 5,190 | 5,190 | -1.33% | 10,200 | 773億3100万 | -1.42% | 11.04 | 0.84 |
| 12/15 | 5,180 | 5,280 | 5,160 | 5,260 | +1.35% | 7,100 | 783億7400万 | 0% | 11.18 | 0.85 |
| 12/14 | 5,200 | 5,230 | 5,160 | 5,190 | -0.19% | 9,800 | 773億3100万 | -1.14% | 11.04 | 0.84 |
| 12/11 | 5,170 | 5,220 | 5,170 | 5,200 | 0% | 13,200 | 774億8000万 | -0.74% | 11.06 | 0.84 |
| 12/10 | 5,260 | 5,300 | 5,180 | 5,200 | -0.76% | 11,100 | 774億8000万 | -0.4% | 11.06 | 0.84 |
| 12/09 | 5,200 | 5,240 | 5,150 | 5,240 | +0.77% | 6,900 | 780億7600万 | +0.81% | 11.14 | 0.85 |
| 12/08 | 5,180 | 5,230 | 5,180 | 5,200 | -0.57% | 10,600 | 774億8000万 | +0.6% | 11.06 | 0.84 |
| 12/07 | 5,210 | 5,300 | 5,180 | 5,230 | +0.38% | 9,600 | 779億2700万 | +1.85% | 11.12 | 0.85 |
| 12/04 | 5,260 | 5,310 | 5,210 | 5,210 | -0.95% | 4,000 | 776億2900万 | +2.08% | 11.08 | 0.84 |
| 12/03 | 5,250 | 5,390 | 5,240 | 5,260 | +0.19% | 7,900 | 783億7400万 | +3.62% | 11.18 | 0.85 |
| 12/02 | 5,290 | 5,420 | 5,190 | 5,250 | -0.76% | 15,100 | 782億2500万 | +4.08% | 11.16 | 0.85 |
| 12/01 | 5,350 | 5,380 | 5,280 | 5,290 | -1.12% | 10,000 | 788億2100万 | +5.55% | 11.25 | 0.86 |
| 11/30 | 5,420 | 5,440 | 5,340 | 5,350 | -1.11% | 18,300 | 797億1500万 | +7.52% | 11.38 | 0.87 |
| 11/27 | 5,350 | 5,520 | 5,340 | 5,410 | +1.5% | 24,600 | 806億900万 | +9.51% | 11.5 | 0.88 |
| 11/26 | 5,350 | 5,380 | 5,310 | 5,330 | -0.56% | 7,700 | 794億1700万 | +8.71% | 11.33 | 0.86 |
| 11/25 | 5,390 | 5,450 | 5,330 | 5,360 | +1.32% | 12,500 | 798億6400万 | +10.06% | 11.4 | 0.87 |
| 11/24 | 5,300 | 5,390 | 5,240 | 5,290 | +1.54% | 18,700 | 788億2100万 | +9.39% | 11.25 | 0.86 |
| 11/20 | 5,200 | 5,290 | 5,190 | 5,210 | -2.8% | 12,400 | 776億2900万 | +8.5% | 11.08 | 0.84 |
| 11/19 | 5,350 | 5,520 | 5,320 | 5,360 | +2.1% | 45,400 | 798億6400万 | +12.27% | 11.4 | 0.87 |
| 11/18 | 5,380 | 5,480 | 5,250 | 5,250 | -1.69% | 35,100 | 782億2500万 | +10.74% | 11.16 | 0.85 |
| 11/17 | 5,330 | 5,400 | 5,270 | 5,340 | +0.19% | 19,200 | 795億6600万 | +13.21% | 11.35 | 0.87 |
| 11/16 | 5,140 | 5,350 | 5,130 | 5,330 | +3.7% | 27,900 | 794億1700万 | +13.67% | 11.33 | 0.86 |
| 11/13 | 5,300 | 5,320 | 5,110 | 5,140 | -1.72% | 14,700 | 765億8600万 | +10.21% | 10.93 | 0.83 |
| 11/12 | 5,220 | 5,270 | 5,110 | 5,230 | -1.32% | 19,200 | 779億2700万 | +12.52% | 11.12 | 0.85 |
| 11/11 | 5,100 | 5,300 | 5,080 | 5,300 | +4.33% | 32,700 | 789億7000万 | +14.57% | 11.27 | 0.86 |
| 11/10 | 5,000 | 5,090 | 4,935 | 5,080 | +1.6% | 32,400 | 756億9200万 | +10.39% | 10.8 | 0.82 |
| 11/09 | 4,950 | 5,040 | 4,900 | 5,000 | +1.73% | 25,100 | 745億 | +8.96% | 10.63 | 0.81 |
| 11/06 | 4,780 | 4,945 | 4,715 | 4,915 | +3.69% | 21,200 | 732億3350万 | +7.31% | 10.45 | 0.8 |
| 11/05 | 4,665 | 4,785 | 4,625 | 4,740 | +2.05% | 29,200 | 706億2600万 | +3.43% | 10.08 | 0.77 |
| 11/04 | 4,565 | 4,665 | 4,475 | 4,645 | +3.34% | 28,600 | 692億1050万 | +1.04% | 9.88 | 0.75 |
