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 | 955 | 962 | 942 | 945 | -1.46% | 99,500 | 445億7073万 | +1.83% | 50.04 | 8.06 |
| 03/30 | 965 | 969 | 945 | 959 | -2.04% | 111,600 | 452億3104万 | +3.56% | 50.78 | 8.17 |
| 03/29 | 969 | 981 | 960 | 979 | +1.87% | 160,300 | 461億7433万 | +5.84% | 51.84 | 8.35 |
| 03/26 | 952 | 972 | 951 | 961 | +1.16% | 88,000 | 453億2537万 | +4.12% | 50.89 | 8.19 |
| 03/25 | 933 | 953 | 927 | 950 | +1.82% | 88,100 | 448億656万 | +3.26% | 50.31 | 8.1 |
| 03/24 | 950 | 951 | 924 | 933 | -2.3% | 116,500 | 440億475万 | +1.41% | 49.41 | 7.95 |
| 03/23 | 993 | 998 | 955 | 955 | -3.34% | 122,800 | 450億4238万 | +3.58% | 50.57 | 8.14 |
| 03/22 | 986 | 991 | 971 | 988 | -0.5% | 92,600 | 465億9882万 | +7.16% | 52.32 | 8.42 |
| 03/19 | 967 | 993 | 961 | 993 | +1.85% | 177,800 | 468億3464万 | +7.58% | 52.58 | 8.46 |
| 03/18 | 973 | 978 | 960 | 975 | +0.1% | 100,900 | 459億8568万 | +5.75% | 51.63 | 8.31 |
| 03/17 | 970 | 974 | 955 | 974 | +0.21% | 68,500 | 459億3851万 | +5.53% | 51.58 | 8.3 |
| 03/16 | 965 | 976 | 955 | 972 | +1.04% | 104,500 | 458億4418万 | +5.08% | 51.47 | 8.29 |
| 03/15 | 981 | 982 | 943 | 962 | +0.94% | 162,700 | 453億7253万 | +3.66% | 50.94 | 8.2 |
| 03/12 | 947 | 962 | 945 | 953 | +2.25% | 179,400 | 449億4805万 | +2.36% | 50.47 | 8.12 |
| 03/11 | 910 | 940 | 901 | 932 | +4.13% | 168,500 | 439億5759万 | -0.53% | 49.35 | 7.94 |
| 03/10 | 894 | 909 | 890 | 895 | +1.82% | 126,700 | 422億1249万 | -5.29% | 47.39 | 7.63 |
| 03/09 | 870 | 885 | 846 | 879 | +1.62% | 131,900 | 414億5785万 | -7.67% | 46.55 | 7.49 |
| 03/08 | 875 | 875 | 853 | 865 | +1.41% | 154,800 | 407億9755万 | -9.9% | 45.81 | 7.37 |
| 03/05 | 863 | 864 | 827 | 853 | -1.27% | 140,000 | 402億3157万 | -11.97% | 45.17 | 7.27 |
| 03/04 | 864 | 865 | 847 | 864 | -1.14% | 162,600 | 407億5038万 | -11.66% | 45.75 | 7.36 |
| 03/03 | 895 | 895 | 864 | 874 | -2.46% | 123,500 | 412億2203万 | -11.27% | 46.28 | 7.45 |
| 03/02 | 900 | 910 | 883 | 896 | +0.11% | 86,500 | 422億5966万 | -9.77% | 47.45 | 7.64 |
| 03/01 | 893 | 896 | 878 | 895 | +3.47% | 108,600 | 422億1249万 | -10.5% | 47.39 | 7.63 |
| 02/26 | 875 | 882 | 856 | 865 | -1.93% | 147,700 | 407億9755万 | -14.1% | 45.81 | 7.37 |
| 02/25 | 900 | 905 | 882 | 882 | -1.12% | 145,000 | 415億9935万 | -13.02% | 46.71 | 7.52 |
| 02/24 | 918 | 925 | 884 | 892 | -4.09% | 173,400 | 420億7100万 | -12.46% | 47.24 | 7.6 |
| 02/22 | 929 | 942 | 928 | 930 | +0.11% | 102,800 | 438億6326万 | -9.09% | 49.25 | 7.93 |
| 02/19 | 900 | 930 | 890 | 929 | +2.99% | 209,000 | 438億1609万 | -9.54% | 49.19 | 7.92 |
| 02/18 | 940 | 940 | 901 | 902 | -5.05% | 289,400 | 425億4264万 | -12.51% | 47.76 | 7.69 |
| 02/17 | 961 | 964 | 946 | 950 | -1.66% | 156,900 | 448億656万 | -8.3% | 50.31 | 8.1 |
| 02/16 | 980 | 991 | 959 | 966 | -1.02% | 160,200 | 455億6119万 | -7.03% | 51.15 | 8.23 |
| 02/15 | 982 | 993 | 965 | 976 | -1.61% | 182,000 | 460億3284万 | -6.24% | 51.68 | 8.32 |
| 02/12 | 980 | 995 | 957 | 992 | +0.51% | 196,700 | 467億8748万 | -4.89% | 52.53 | 8.46 |
| 02/10 | 978 | 995 | 971 | 987 | -0.6% | 184,000 | 465億5165万 | -5.55% | 52.27 | 8.41 |
| 02/09 | 1,005 | 1,012 | 969 | 993 | -3.31% | 404,300 | 468億3464万 | -5.16% | 52.58 | 8.46 |
| 02/08 | 1,038 | 1,038 | 997 | 1,027 | -2.19% | 239,300 | 484億3824万 | -2% | 54.38 | 8.75 |
| 02/05 | 1,042 | 1,056 | 1,029 | 1,050 | +1.35% | 143,800 | 495億2304万 | +0.19% | 55.6 | 8.95 |
| 02/04 | 1,102 | 1,102 | 1,035 | 1,036 | -5.99% | 268,800 | 488億6273万 | -1.05% | 54.86 | 8.83 |
| 02/03 | 1,111 | 1,119 | 1,065 | 1,102 | -2.13% | 219,400 | 519億7560万 | +5.35% | 58.36 | 9.39 |
| 02/02 | 1,099 | 1,169 | 1,097 | 1,126 | +5.04% | 238,200 | 531億756万 | +8.06% | 59.63 | 9.6 |
| 02/01 | 1,050 | 1,080 | 1,005 | 1,072 | +0.66% | 134,300 | 505億6066万 | +3.38% | 56.77 | 9.14 |
| 01/29 | 1,089 | 1,110 | 1,058 | 1,065 | -2.29% | 190,100 | 502億3051万 | +2.9% | 56.4 | 9.08 |
| 01/28 | 1,060 | 1,099 | 1,055 | 1,090 | +0.55% | 174,000 | 514億963万 | +5.72% | 57.72 | 9.29 |
| 01/27 | 1,049 | 1,111 | 1,045 | 1,084 | +3.14% | 170,600 | 511億2664万 | +5.45% | 57.4 | 9.24 |
| 01/26 | 1,070 | 1,070 | 1,040 | 1,051 | -2.05% | 75,800 | 495億7020万 | +2.44% | 55.66 | 8.96 |
| 01/25 | 1,057 | 1,073 | 1,035 | 1,073 | +1.51% | 80,700 | 506億783万 | +4.68% | 56.82 | 9.15 |
| 01/22 | 1,065 | 1,074 | 1,048 | 1,057 | -1.58% | 106,700 | 498億5319万 | +3.32% | 55.97 | 9.01 |
| 01/21 | 1,042 | 1,085 | 1,038 | 1,074 | +3.97% | 197,000 | 506億5499万 | +4.99% | 56.87 | 9.15 |
| 01/20 | 1,015 | 1,056 | 1,015 | 1,033 | +2.28% | 131,900 | 487億2123万 | +1.08% | 54.7 | 8.81 |
| 01/19 | 1,019 | 1,027 | 1,004 | 1,010 | +0.1% | 106,100 | 476億3644万 | -1.17% | 53.48 | 8.61 |
| 01/18 | 1,020 | 1,020 | 1,001 | 1,009 | -1.66% | 76,700 | 475億8928万 | -1.46% | 53.43 | 8.6 |
| 01/15 | 1,030 | 1,034 | 1,019 | 1,026 | -0.19% | 84,100 | 483億9108万 | -0.19% | 54.33 | 8.75 |
| 01/14 | 1,040 | 1,062 | 1,017 | 1,028 | -0.1% | 157,100 | 484億8541万 | -0.19% | 54.44 | 8.76 |
| 01/13 | 1,010 | 1,033 | 1,007 | 1,029 | +1.88% | 160,200 | 485億3257万 | -0.19% | 54.49 | 8.77 |
| 01/12 | 1,037 | 1,037 | 983 | 1,010 | -2.6% | 229,800 | 476億3644万 | -2.23% | 53.48 | 8.61 |
| 01/08 | 1,031 | 1,041 | 1,015 | 1,037 | +1.07% | 94,800 | 489億989万 | +0.19% | 54.91 | 8.84 |
| 01/07 | 1,045 | 1,051 | 1,021 | 1,026 | -0.39% | 108,500 | 483億9108万 | -1.25% | 54.33 | 8.75 |
| 01/06 | 1,036 | 1,071 | 1,028 | 1,030 | +0.29% | 99,200 | 485億7974万 | -0.96% | 54.54 | 8.78 |
| 01/05 | 1,035 | 1,043 | 1,020 | 1,027 | 0% | 70,900 | 484億3824万 | -1.34% | 54.38 | 8.75 |
| 01/04 | 1,024 | 1,028 | 1,000 | 1,027 | +0.98% | 86,700 | 484億3824万 | -1.53% | 54.38 | 8.75 |
| 2020 |
| 12/30 | 1,030 | 1,038 | 1,012 | 1,017 | -2.02% | 120,300 | 479億6660万 | -2.4% | 53.85 | 8.67 |
| 12/29 | 1,007 | 1,039 | 1,000 | 1,038 | +3.8% | 201,400 | 489億5706万 | -0.19% | 54.97 | 8.85 |
| 12/28 | 1,002 | 1,045 | 992 | 1,000 | -0.4% | 264,000 | 471億6480万 | -3.57% | 52.95 | 8.52 |
| 12/25 | 996 | 1,010 | 970 | 1,004 | -0.3% | 360,200 | 473億5345万 | -3% | 53.17 | 8.56 |
| 12/24 | 999 | 1,012 | 992 | 1,007 | -0.4% | 193,600 | 474億9495万 | -2.52% | 53.33 | 8.58 |
| 12/23 | 991 | 1,013 | 991 | 1,011 | +3.06% | 149,100 | 476億8361万 | -1.75% | 53.54 | 8.62 |
| 12/22 | 1,017 | 1,029 | 973 | 981 | -3.82% | 192,200 | 462億6866万 | -4.48% | 51.95 | 8.36 |
| 12/21 | 1,020 | 1,042 | 1,014 | 1,020 | +0.39% | 134,900 | 481億809万 | -0.68% | 54.01 | 8.69 |
| 12/18 | 1,020 | 1,043 | 1,009 | 1,016 | -1.36% | 132,900 | 479億1943万 | -0.88% | 53.8 | 8.66 |
| 12/17 | 1,025 | 1,034 | 1,012 | 1,030 | +0.59% | 116,000 | 485億7974万 | +0.59% | 54.54 | 8.78 |
| 12/16 | 1,045 | 1,064 | 1,024 | 1,024 | -3.85% | 296,800 | 482億9675万 | +0.2% | 54.23 | 8.73 |
| 12/15 | 1,036 | 1,070 | 1,035 | 1,065 | +3% | 151,600 | 502億3051万 | +4.31% | 56.4 | 9.08 |
| 12/14 | 1,040 | 1,086 | 1,022 | 1,034 | -1.52% | 303,200 | 487億6840万 | +1.37% | 54.75 | 8.81 |
| 12/11 | 1,060 | 1,077 | 1,043 | 1,050 | -0.85% | 129,600 | 495億2304万 | +3.04% | 55.6 | 8.95 |
| 12/10 | 1,091 | 1,100 | 1,057 | 1,059 | -4.68% | 154,400 | 499億4752万 | +3.82% | 56.08 | 9.03 |
| 12/09 | 1,068 | 1,136 | 1,068 | 1,111 | +4.03% | 215,900 | 524億9万 | +9.14% | 58.83 | 9.47 |
| 12/08 | 1,037 | 1,071 | 1,031 | 1,068 | +1.91% | 99,500 | 503億7200万 | +5.53% | 56.56 | 9.1 |
| 12/07 | 1,086 | 1,086 | 1,037 | 1,048 | -3.59% | 223,900 | 494億2871万 | +3.97% | 55.5 | 8.93 |
| 12/04 | 1,082 | 1,107 | 1,065 | 1,087 | +1.68% | 292,100 | 512億6813万 | +7.2% | 57.56 | 9.27 |
| 12/03 | 1,108 | 1,115 | 1,061 | 1,069 | -4.21% | 385,000 | 504億1917万 | +5.01% | 56.61 | 9.11 |
| 12/02 | 1,076 | 1,164 | 1,064 | 1,116 | +4.69% | 649,100 | 526億3591万 | +9.09% | 59.1 | 9.51 |
| 12/01 | 1,084 | 1,090 | 1,047 | 1,066 | +0.66% | 282,900 | 502億7767万 | +4.1% | 56.45 | 9.09 |
| 11/30 | 1,097 | 1,112 | 1,050 | 1,059 | -1.03% | 508,900 | 499億4752万 | +3.02% | 56.08 | 9.03 |
| 11/27 | 1,019 | 1,093 | 1,013 | 1,070 | +7.65% | 491,500 | 504億6633万 | +3.48% | 56.66 | 9.12 |
| 11/26 | 988 | 1,004 | 976 | 994 | +1.84% | 267,000 | 468億8181万 | -4.42% | 52.64 | 8.47 |
| 11/25 | 994 | 1,020 | 976 | 976 | +0.62% | 334,500 | 460億3284万 | -7.14% | 51.68 | 8.32 |
| 11/24 | 959 | 983 | 957 | 970 | +3.3% | 215,200 | 457億4985万 | -8.58% | 51.37 | 8.27 |
| 11/20 | 944 | 955 | 928 | 939 | -0.42% | 121,300 | 442億8774万 | -12.41% | 49.72 | 8 |
| 11/19 | 931 | 946 | 923 | 943 | +1.4% | 186,400 | 444億7640万 | -13.17% | 49.94 | 8.04 |
| 11/18 | 938 | 955 | 930 | 930 | -1.17% | 154,200 | 438億6326万 | -15.45% | 49.25 | 7.93 |
| 11/17 | 985 | 998 | 940 | 941 | -4.85% | 255,700 | 443億8207万 | -15.53% | 49.83 | 8.02 |
| 11/16 | 978 | 1,010 | 962 | 989 | +1.44% | 238,800 | 466億4598万 | -12.32% | 52.37 | 8.43 |
| 11/13 | 963 | 984 | 956 | 975 | 0% | 201,100 | 459億8568万 | -14.55% | 51.63 | 8.31 |
| 11/12 | 984 | 999 | 958 | 975 | -1.12% | 312,000 | 459億8568万 | -15.51% | 51.63 | 8.31 |
| 11/11 | 1,005 | 1,009 | 974 | 986 | -2.09% | 291,400 | 465億449万 | -15.58% | 52.21 | 8.4 |
| 11/10 | 1,024 | 1,026 | 996 | 1,007 | -2.71% | 289,200 | 474億9495万 | -14.66% | 53.33 | 8.58 |
| 11/09 | 1,038 | 1,048 | 1,020 | 1,035 | +1.17% | 233,400 | 488億1556万 | -13.24% | 54.81 | 8.82 |
| 11/06 | 1,070 | 1,079 | 1,022 | 1,023 | -4.84% | 336,300 | 482億4959万 | -15.1% | 54.17 | 8.72 |
| 11/05 | 1,049 | 1,083 | 1,037 | 1,075 | +8.37% | 484,300 | 507億216万 | -11.74% | 56.93 | 9.16 |
| 11/04 | 983 | 996 | 938 | 992 | +2.48% | 468,600 | 467億8748万 | -19.42% | 52.53 | 8.46 |
