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 | 1,948 | 1,978 | 1,926 | 1,967 | +0.61% | 173,800 | 875億6769万 | +7.78% | 34.11 | 5.23 |
| 03/30 | 1,963 | 2,013 | 1,951 | 1,955 | -0.41% | 243,500 | 870億3347万 | +7.83% | 33.91 | 5.19 |
| 03/29 | 1,990 | 1,997 | 1,946 | 1,963 | +0.05% | 287,200 | 873億8961万 | +8.75% | 34.04 | 5.21 |
| 03/26 | 1,938 | 1,969 | 1,925 | 1,962 | +1.24% | 178,100 | 873億4510万 | +9.18% | 34.03 | 5.21 |
| 03/25 | 1,884 | 1,945 | 1,879 | 1,938 | +2.32% | 236,000 | 862億7665万 | +8.27% | 33.61 | 5.15 |
| 03/24 | 1,923 | 1,950 | 1,894 | 1,894 | -1.97% | 323,600 | 843億1784万 | +6.17% | 32.85 | 5.03 |
| 03/23 | 1,925 | 1,965 | 1,909 | 1,932 | +1.58% | 249,500 | 860億954万 | +8.17% | 33.51 | 5.13 |
| 03/22 | 1,900 | 1,916 | 1,858 | 1,902 | -0.42% | 247,600 | 846億7399万 | +6.44% | 32.99 | 5.05 |
| 03/19 | 1,908 | 1,924 | 1,896 | 1,910 | -0.83% | 308,200 | 850億3014万 | +6.7% | 33.12 | 5.07 |
| 03/18 | 1,904 | 1,926 | 1,895 | 1,926 | +1.64% | 296,500 | 857億4243万 | +7.36% | 33.4 | 5.12 |
| 03/17 | 1,870 | 1,899 | 1,859 | 1,895 | +1.61% | 269,100 | 843億6236万 | +5.51% | 32.86 | 5.03 |
| 03/16 | 1,835 | 1,878 | 1,829 | 1,865 | +2.19% | 279,000 | 830億2681万 | +3.73% | 32.34 | 4.95 |
| 03/15 | 1,828 | 1,830 | 1,797 | 1,825 | +0.05% | 269,200 | 812億4608万 | +1.39% | 31.65 | 4.85 |
| 03/12 | 1,820 | 1,828 | 1,771 | 1,824 | +1.67% | 355,500 | 812億156万 | +1% | 31.63 | 4.85 |
| 03/11 | 1,728 | 1,800 | 1,723 | 1,794 | +3.64% | 482,600 | 798億6600万 | -1.16% | 31.11 | 4.77 |
| 03/10 | 1,760 | 1,778 | 1,715 | 1,731 | +1.23% | 359,700 | 770億6135万 | -5.2% | 30.02 | 4.6 |
| 03/09 | 1,697 | 1,726 | 1,655 | 1,710 | -1.5% | 369,000 | 761億2646万 | -6.96% | 29.66 | 4.54 |
| 03/08 | 1,760 | 1,777 | 1,731 | 1,736 | -0.29% | 293,100 | 772億8394万 | -5.96% | 30.11 | 4.61 |
| 03/05 | 1,690 | 1,742 | 1,688 | 1,741 | +0.93% | 300,600 | 775億653万 | -6.09% | 30.19 | 4.63 |
| 03/04 | 1,669 | 1,727 | 1,666 | 1,725 | +0.94% | 295,100 | 767億9424万 | -7.41% | 29.92 | 4.58 |
| 03/03 | 1,690 | 1,714 | 1,655 | 1,709 | -0.47% | 369,500 | 760億8194万 | -8.76% | 29.64 | 4.54 |
| 03/02 | 1,671 | 1,724 | 1,667 | 1,717 | +3.19% | 438,400 | 764億3809万 | -8.91% | 29.78 | 4.56 |
| 03/01 | 1,663 | 1,700 | 1,640 | 1,664 | +1.09% | 343,900 | 740億7861万 | -12.24% | 28.86 | 4.42 |
| 02/26 | 1,648 | 1,663 | 1,609 | 1,646 | -2.31% | 460,700 | 732億7728万 | -13.69% | 28.55 | 4.37 |
| 02/25 | 1,700 | 1,713 | 1,670 | 1,685 | -0.18% | 333,400 | 750億1350万 | -12.15% | 29.22 | 4.48 |
| 02/24 | 1,694 | 1,729 | 1,682 | 1,688 | -3.6% | 528,600 | 751億4705万 | -12.4% | 29.27 | 4.48 |
| 02/22 | 1,750 | 1,767 | 1,717 | 1,751 | -0.51% | 377,300 | 779億5171万 | -9.56% | 30.37 | 4.65 |
| 02/19 | 1,740 | 1,769 | 1,724 | 1,760 | -0.68% | 395,700 | 783億5238万 | -9.37% | 30.52 | 4.68 |
| 02/18 | 1,794 | 1,794 | 1,742 | 1,772 | -1.94% | 710,900 | 788億8660万 | -9.03% | 30.73 | 4.71 |
| 02/17 | 1,909 | 1,909 | 1,806 | 1,807 | -6.18% | 868,300 | 804億4474万 | -7.52% | 31.34 | 4.8 |
| 02/16 | 1,931 | 1,949 | 1,901 | 1,926 | -2.28% | 353,600 | 857億4243万 | -1.78% | 33.4 | 5.12 |
| 02/15 | 1,981 | 1,997 | 1,950 | 1,971 | -0.55% | 192,400 | 877億4576万 | +0.2% | 34.18 | 5.24 |
| 02/12 | 2,010 | 2,010 | 1,961 | 1,982 | -1.39% | 199,700 | 882億3546万 | +0.61% | 34.37 | 5.27 |
| 02/10 | 1,980 | 2,022 | 1,968 | 2,010 | +2.24% | 285,900 | 894億8198万 | +1.77% | 34.86 | 5.34 |
| 02/09 | 1,939 | 1,977 | 1,933 | 1,966 | +1.39% | 242,500 | 875億2317万 | -0.71% | 34.1 | 5.22 |
| 02/08 | 1,936 | 1,962 | 1,914 | 1,939 | +0.88% | 267,600 | 863億2117万 | -2.46% | 33.63 | 5.15 |
| 02/05 | 1,955 | 1,959 | 1,903 | 1,922 | -2.54% | 378,600 | 855億6436万 | -3.71% | 33.33 | 5.11 |
| 02/04 | 2,002 | 2,035 | 1,928 | 1,972 | -3.43% | 378,200 | 877億9028万 | -1.6% | 34.2 | 5.24 |
| 02/03 | 2,070 | 2,071 | 2,027 | 2,042 | -1.45% | 219,900 | 909億657万 | +1.74% | 35.41 | 5.42 |
| 02/02 | 2,071 | 2,110 | 2,056 | 2,072 | +1.12% | 377,900 | 922億4212万 | +3.14% | 35.93 | 5.5 |
| 02/01 | 2,026 | 2,062 | 1,946 | 2,049 | +7.5% | 599,100 | 912億1820万 | +1.94% | 35.54 | 5.44 |
| 01/29 | 1,919 | 1,973 | 1,892 | 1,906 | -1.09% | 299,400 | 848億5207万 | -5.17% | 33.06 | 5.06 |
| 01/28 | 1,942 | 1,961 | 1,901 | 1,927 | -2.48% | 520,300 | 857億8695万 | -4.32% | 33.42 | 5.12 |
| 01/27 | 1,967 | 1,983 | 1,945 | 1,976 | 0% | 147,100 | 879億6835万 | -2.18% | 34.27 | 5.25 |
| 01/26 | 1,999 | 2,024 | 1,965 | 1,976 | -1.05% | 196,200 | 879億6835万 | -2.37% | 34.27 | 5.25 |
| 01/25 | 2,000 | 2,008 | 1,976 | 1,997 | -0.35% | 163,800 | 889億324万 | -1.63% | 34.63 | 5.31 |
| 01/22 | 1,969 | 2,019 | 1,961 | 2,004 | +3.62% | 402,600 | 892億1487万 | -1.43% | 34.75 | 5.32 |
| 01/21 | 1,904 | 1,934 | 1,892 | 1,934 | +1.58% | 241,000 | 860億9858万 | -4.92% | 33.54 | 5.14 |
| 01/20 | 1,916 | 1,938 | 1,886 | 1,904 | -0.57% | 218,600 | 847億6303万 | -6.67% | 33.02 | 5.06 |
| 01/19 | 1,918 | 1,919 | 1,871 | 1,915 | -0.16% | 371,700 | 852億5273万 | -6.49% | 33.21 | 5.09 |
| 01/18 | 1,898 | 1,919 | 1,873 | 1,918 | +1.05% | 184,100 | 853億8629万 | -6.58% | 33.26 | 5.1 |
| 01/15 | 1,902 | 1,930 | 1,879 | 1,898 | -0.68% | 389,300 | 844億9592万 | -7.91% | 32.92 | 5.04 |
| 01/14 | 1,903 | 1,945 | 1,890 | 1,911 | -0.62% | 463,600 | 850億7466万 | -7.77% | 33.14 | 5.08 |
| 01/13 | 1,952 | 1,986 | 1,904 | 1,923 | -3.27% | 580,500 | 856億888万 | -7.5% | 33.35 | 5.11 |
| 01/12 | 2,073 | 2,073 | 1,970 | 1,988 | -4.05% | 407,400 | 885億257万 | -4.83% | 34.48 | 5.28 |
| 01/08 | 2,048 | 2,078 | 2,038 | 2,072 | +0.73% | 212,300 | 922億4212万 | -1.19% | 35.93 | 5.5 |
| 01/07 | 2,094 | 2,109 | 2,040 | 2,057 | -1.95% | 305,400 | 915億7434万 | -2.19% | 35.67 | 5.46 |
| 01/06 | 2,139 | 2,167 | 2,091 | 2,098 | -2.15% | 202,100 | 933億9960万 | -0.62% | 36.39 | 5.57 |
| 01/05 | 2,149 | 2,158 | 2,114 | 2,144 | -0.23% | 170,900 | 954億4744万 | +1.18% | 37.18 | 5.7 |
| 01/04 | 2,147 | 2,175 | 2,108 | 2,149 | +0.09% | 189,500 | 956億7004万 | +1.03% | 37.27 | 5.71 |
| 2020 |
| 12/30 | 2,098 | 2,172 | 2,086 | 2,147 | +1.42% | 227,400 | 955億8100万 | +0.66% | 37.24 | 5.7 |
| 12/29 | 2,059 | 2,124 | 2,059 | 2,117 | +3.57% | 215,900 | 942億4545万 | -0.8% | 36.71 | 5.62 |
| 12/28 | 2,097 | 2,111 | 2,024 | 2,044 | -2.71% | 243,600 | 909億9560万 | -4.31% | 35.45 | 5.43 |
| 12/25 | 2,089 | 2,113 | 2,057 | 2,101 | +0.33% | 192,900 | 935億3315万 | -1.78% | 36.44 | 5.58 |
| 12/24 | 2,054 | 2,106 | 2,042 | 2,094 | +1.95% | 254,700 | 932億2152万 | -2.06% | 36.32 | 5.56 |
| 12/23 | 2,042 | 2,078 | 2,007 | 2,054 | +2.29% | 415,000 | 914億4079万 | -3.61% | 35.62 | 5.46 |
| 12/22 | 2,055 | 2,069 | 1,987 | 2,008 | -3.32% | 340,400 | 893億9294万 | -5.46% | 34.82 | 5.33 |
| 12/21 | 2,077 | 2,113 | 2,059 | 2,077 | +0.53% | 197,300 | 924億6471万 | -2.07% | 36.02 | 5.52 |
| 12/18 | 2,145 | 2,150 | 2,047 | 2,066 | -2.73% | 347,500 | 919億7501万 | -2.32% | 35.83 | 5.49 |
| 12/17 | 2,085 | 2,126 | 2,072 | 2,124 | +2.56% | 197,800 | 945億5708万 | +0.66% | 36.84 | 5.64 |
| 12/16 | 2,040 | 2,072 | 2,022 | 2,071 | +1.42% | 158,300 | 921億9760万 | -1.43% | 35.92 | 5.5 |
| 12/15 | 2,064 | 2,085 | 2,020 | 2,042 | -1.45% | 327,400 | 909億657万 | -2.44% | 35.41 | 5.42 |
| 12/14 | 2,091 | 2,107 | 2,065 | 2,072 | -1.33% | 303,300 | 922億4212万 | -0.96% | 35.93 | 5.5 |
| 12/11 | 2,054 | 2,105 | 2,054 | 2,100 | +2.44% | 243,000 | 934億8864万 | +0.62% | 36.42 | 5.58 |
| 12/10 | 2,093 | 2,106 | 2,038 | 2,050 | -2.94% | 307,300 | 912億6272万 | -1.49% | 35.55 | 5.45 |
| 12/09 | 2,173 | 2,181 | 2,095 | 2,112 | -3.16% | 256,600 | 940億2286万 | +1.59% | 36.63 | 5.61 |
| 12/08 | 2,091 | 2,186 | 2,082 | 2,181 | +4.4% | 275,500 | 970億9463万 | +5.52% | 37.82 | 5.79 |
| 12/07 | 2,160 | 2,160 | 2,071 | 2,089 | -3.24% | 315,900 | 929億9893万 | +0.97% | 36.23 | 5.55 |
| 12/04 | 2,219 | 2,219 | 2,143 | 2,159 | -1.19% | 251,100 | 961億1522万 | +3.95% | 37.44 | 5.74 |
| 12/03 | 2,221 | 2,221 | 2,172 | 2,185 | -2.28% | 304,900 | 972億7270万 | +4.95% | 37.89 | 5.8 |
| 12/02 | 2,241 | 2,263 | 2,211 | 2,236 | -1.06% | 382,900 | 995億4314万 | +7.24% | 38.78 | 5.94 |
| 12/01 | 2,321 | 2,326 | 2,250 | 2,260 | -1.57% | 427,000 | 1006億1158万 | +8.45% | 39.19 | 6 |
| 11/30 | 2,360 | 2,378 | 2,285 | 2,296 | -2.34% | 494,400 | 1022億1424万 | +10.17% | 39.82 | 6.1 |
| 11/27 | 2,294 | 2,362 | 2,252 | 2,351 | +2.98% | 612,200 | 1046億6275万 | +12.76% | 40.77 | 6.25 |
| 11/26 | 2,202 | 2,292 | 2,202 | 2,283 | +5.16% | 584,100 | 1016億3550万 | +9.18% | 39.59 | 6.06 |
| 11/25 | 2,168 | 2,182 | 2,115 | 2,171 | +0.28% | 644,700 | 966億4944万 | +3.33% | 37.65 | 5.77 |
| 11/24 | 2,120 | 2,188 | 2,041 | 2,165 | +2.12% | 777,100 | 963億8233万 | +2.56% | 37.55 | 5.75 |
| 11/20 | 2,125 | 2,145 | 2,062 | 2,120 | +2.02% | 887,000 | 943億7900万 | 0% | 36.77 | 5.63 |
| 11/19 | 1,960 | 2,078 | 1,944 | 2,078 | +7.72% | 845,500 | 925億923万 | -2.62% | 36.04 | 5.52 |
| 11/18 | 1,929 | 1,979 | 1,918 | 1,929 | +3.21% | 457,500 | 858億7599万 | -10.4% | 33.45 | 5.12 |
| 11/17 | 1,938 | 1,950 | 1,853 | 1,869 | -3.41% | 412,500 | 832億488万 | -14.07% | 32.41 | 4.97 |
| 11/16 | 1,934 | 1,958 | 1,916 | 1,935 | +0.16% | 321,600 | 861億4310万 | -12.05% | 33.56 | 5.14 |
| 11/13 | 1,916 | 1,946 | 1,906 | 1,932 | +0.16% | 306,000 | 860億954万 | -13.01% | 33.51 | 5.13 |
| 11/12 | 1,950 | 1,975 | 1,916 | 1,929 | +1.53% | 389,700 | 858億7599万 | -13.92% | 33.45 | 5.12 |
| 11/11 | 1,831 | 1,916 | 1,801 | 1,900 | +1.55% | 567,500 | 845億8496万 | -15.82% | 32.95 | 5.05 |
| 11/10 | 1,972 | 1,989 | 1,839 | 1,871 | -8.01% | 946,200 | 832億9392万 | -17.69% | 32.45 | 4.97 |
| 11/09 | 1,981 | 2,052 | 1,952 | 2,034 | +4.58% | 522,200 | 905億5042万 | -11.14% | 35.28 | 5.4 |
| 11/06 | 1,984 | 1,998 | 1,905 | 1,945 | -0.36% | 577,000 | 865億8828万 | -15.36% | 33.73 | 5.17 |
| 11/05 | 2,018 | 2,053 | 1,926 | 1,952 | -1.71% | 932,600 | 868億9991万 | -15.57% | 33.85 | 5.19 |
| 11/04 | 1,888 | 2,024 | 1,881 | 1,986 | +8.7% | 1,264,100 | 884億1354万 | -14.65% | 34.44 | 5.28 |
