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 | 2,680 | 2,696 | 2,660 | 2,670 | -0.48% | 58,800 | 860億8507万 | -2.05% | 40.86 | 6.89 |
| 03/30 | 2,736 | 2,736 | 2,682 | 2,683 | -2.26% | 60,100 | 865億421万 | -1.79% | 41.06 | 6.92 |
| 03/29 | 2,759 | 2,790 | 2,718 | 2,745 | -0.58% | 88,000 | 885億319万 | +0.18% | 42.01 | 7.08 |
| 03/26 | 2,730 | 2,772 | 2,720 | 2,761 | +1.69% | 57,000 | 890億1905万 | +0.55% | 42.25 | 7.12 |
| 03/25 | 2,700 | 2,722 | 2,661 | 2,715 | +0.44% | 66,900 | 875億3594万 | -1.38% | 41.55 | 7.01 |
| 03/24 | 2,720 | 2,746 | 2,703 | 2,703 | -0.63% | 65,000 | 871億4904万 | -2.24% | 41.36 | 6.97 |
| 03/23 | 2,765 | 2,791 | 2,720 | 2,720 | -1.31% | 66,100 | 876億9715万 | -2.05% | 41.62 | 7.02 |
| 03/22 | 2,745 | 2,765 | 2,711 | 2,756 | +0.4% | 59,500 | 888億5784万 | -1.18% | 42.18 | 7.11 |
| 03/19 | 2,754 | 2,770 | 2,702 | 2,745 | -2.8% | 202,200 | 885億319万 | -2.03% | 42.01 | 7.08 |
| 03/18 | 2,840 | 2,850 | 2,808 | 2,824 | -0.28% | 122,300 | 910億5027万 | +0.39% | 43.22 | 7.29 |
| 03/17 | 2,782 | 2,840 | 2,782 | 2,832 | 0% | 166,200 | 913億821万 | +0.25% | 43.34 | 7.31 |
| 03/16 | 2,785 | 2,833 | 2,776 | 2,832 | +1.69% | 65,000 | 913億821万 | -0.11% | 43.34 | 7.31 |
| 03/15 | 2,770 | 2,795 | 2,746 | 2,785 | +0.51% | 88,000 | 897億9285万 | -2.04% | 42.62 | 7.19 |
| 03/12 | 2,697 | 2,771 | 2,678 | 2,771 | +3.59% | 95,000 | 893億4147万 | -2.87% | 42.41 | 7.15 |
| 03/11 | 2,612 | 2,675 | 2,575 | 2,675 | +2.81% | 93,600 | 862億4628万 | -6.66% | 40.94 | 6.9 |
| 03/10 | 2,636 | 2,660 | 2,597 | 2,602 | -0.27% | 67,600 | 838億9264万 | -9.72% | 39.82 | 6.71 |
| 03/09 | 2,550 | 2,623 | 2,488 | 2,609 | +0.77% | 172,800 | 841億1833万 | -9.91% | 39.93 | 6.73 |
| 03/08 | 2,625 | 2,632 | 2,586 | 2,589 | -0.88% | 131,000 | 834億7350万 | -10.97% | 39.62 | 6.68 |
| 03/05 | 2,639 | 2,639 | 2,557 | 2,612 | -3.26% | 188,400 | 842億1505万 | -10.61% | 39.97 | 6.74 |
| 03/04 | 2,705 | 2,731 | 2,668 | 2,700 | -2.35% | 71,100 | 870億5232万 | -8.07% | 41.32 | 6.97 |
| 03/03 | 2,780 | 2,806 | 2,711 | 2,765 | -0.5% | 112,500 | 891億4802万 | -6.21% | 42.31 | 7.13 |
| 03/02 | 2,813 | 2,829 | 2,770 | 2,779 | +0.54% | 68,000 | 895億9940万 | -6.02% | 42.53 | 7.17 |
| 03/01 | 2,797 | 2,809 | 2,731 | 2,764 | +1.8% | 109,900 | 891億1578万 | -6.78% | 42.3 | 7.13 |
| 02/26 | 2,753 | 2,790 | 2,702 | 2,715 | -2.76% | 160,200 | 875億3594万 | -8.68% | 41.55 | 7.01 |
| 02/25 | 2,865 | 2,865 | 2,787 | 2,792 | -1.17% | 129,600 | 900億1854万 | -6.21% | 42.73 | 7.2 |
| 02/24 | 2,858 | 2,902 | 2,825 | 2,825 | -2.15% | 146,800 | 910億8252万 | -5.3% | 43.23 | 7.29 |
| 02/22 | 2,896 | 2,933 | 2,887 | 2,887 | -0.03% | 71,900 | 930億8149万 | -3.48% | 44.18 | 7.45 |
| 02/19 | 2,920 | 2,930 | 2,880 | 2,888 | -2.07% | 84,000 | 931億1374万 | -3.57% | 44.2 | 7.45 |
| 02/18 | 2,994 | 2,995 | 2,938 | 2,949 | -1.5% | 72,700 | 950億8047万 | -1.7% | 45.13 | 7.61 |
| 02/17 | 3,030 | 3,045 | 2,980 | 2,994 | -1.02% | 61,700 | 965億3135万 | -0.23% | 45.82 | 7.73 |
| 02/16 | 3,050 | 3,080 | 3,020 | 3,025 | +0.17% | 41,500 | 975億3084万 | +0.83% | 46.29 | 7.81 |
| 02/15 | 3,095 | 3,095 | 3,020 | 3,020 | -1.31% | 50,400 | 973億6963万 | +0.67% | 46.22 | 7.79 |
| 02/12 | 3,055 | 3,075 | 3,015 | 3,060 | +0.99% | 63,700 | 986億5929万 | +2.07% | 46.83 | 7.9 |
| 02/10 | 3,105 | 3,110 | 3,030 | 3,030 | -2.73% | 82,500 | 976億9204万 | +1.17% | 46.37 | 7.82 |
| 02/09 | 3,090 | 3,125 | 3,060 | 3,115 | +0.65% | 45,200 | 1004億3258万 | +4.11% | 47.67 | 8.04 |
| 02/08 | 3,095 | 3,105 | 3,060 | 3,095 | +2.31% | 84,000 | 997億8775万 | +3.62% | 47.36 | 7.99 |
| 02/05 | 3,060 | 3,100 | 3,020 | 3,025 | -0.49% | 81,500 | 975億3084万 | +1.51% | 46.29 | 7.81 |
| 02/04 | 3,075 | 3,075 | 3,030 | 3,040 | -1.94% | 75,800 | 980億1446万 | +2.22% | 46.52 | 7.84 |
| 02/03 | 3,100 | 3,155 | 3,075 | 3,100 | +1.31% | 123,500 | 999億4896万 | +4.55% | 47.44 | 8 |
| 02/02 | 3,015 | 3,085 | 2,981 | 3,060 | +2.89% | 180,200 | 986億5929万 | +3.52% | 46.83 | 7.9 |
| 02/01 | 2,980 | 2,986 | 2,877 | 2,974 | +2.38% | 186,400 | 958億8651万 | +0.92% | 45.51 | 7.67 |
| 01/29 | 2,981 | 2,986 | 2,896 | 2,905 | -0.89% | 146,800 | 936億6184万 | -1.29% | 44.46 | 7.5 |
| 01/28 | 2,953 | 2,980 | 2,912 | 2,931 | -1.64% | 468,800 | 945億12万 | -0.27% | 44.85 | 7.56 |
| 01/27 | 3,020 | 3,020 | 2,977 | 2,980 | -0.43% | 123,000 | 960億7996万 | +1.46% | 45.6 | 7.69 |
| 01/26 | 2,996 | 3,005 | 2,955 | 2,993 | +0.81% | 110,200 | 964億9910万 | +1.98% | 45.8 | 7.72 |
| 01/25 | 2,996 | 3,005 | 2,944 | 2,969 | -0.97% | 160,500 | 957億2531万 | +1.12% | 45.44 | 7.66 |
| 01/22 | 2,957 | 3,050 | 2,944 | 2,998 | +1.83% | 125,200 | 966億6031万 | +2.15% | 45.88 | 7.74 |
| 01/21 | 2,879 | 2,960 | 2,879 | 2,944 | +4.29% | 156,000 | 949億1927万 | +0.31% | 45.05 | 7.6 |
| 01/20 | 2,913 | 2,913 | 2,816 | 2,823 | -4.4% | 166,000 | 910億1803万 | -3.91% | 43.2 | 7.28 |
| 01/19 | 2,995 | 3,000 | 2,953 | 2,953 | -2.06% | 81,900 | 952億944万 | +0.07% | 45.19 | 7.62 |
| 01/18 | 3,015 | 3,020 | 2,969 | 3,015 | +0.77% | 81,200 | 972億842万 | +1.96% | 46.14 | 7.78 |
| 01/15 | 3,040 | 3,060 | 2,988 | 2,992 | -0.43% | 93,300 | 964億6686万 | +0.98% | 45.79 | 7.72 |
| 01/14 | 3,010 | 3,070 | 2,996 | 3,005 | +0.67% | 85,800 | 968億8600万 | +1.25% | 45.99 | 7.75 |
| 01/13 | 2,950 | 2,985 | 2,939 | 2,985 | +0.34% | 84,900 | 962億4117万 | +0.47% | 45.68 | 7.7 |
| 01/12 | 3,005 | 3,010 | 2,959 | 2,975 | -1.33% | 119,000 | 959億1876万 | -0.03% | 45.53 | 7.68 |
| 01/08 | 3,020 | 3,040 | 2,985 | 3,015 | +1.34% | 106,100 | 972億842万 | +1.17% | 46.14 | 7.78 |
| 01/07 | 2,984 | 3,015 | 2,961 | 2,975 | +0.27% | 126,700 | 959億1876万 | -0.27% | 45.53 | 7.68 |
| 01/06 | 2,951 | 2,984 | 2,928 | 2,967 | +0.07% | 128,700 | 956億6082万 | -0.87% | 45.4 | 7.66 |
| 01/05 | 2,995 | 2,995 | 2,940 | 2,965 | -0.84% | 84,900 | 955億9634万 | -1.27% | 45.37 | 7.65 |
| 01/04 | 2,956 | 2,990 | 2,901 | 2,990 | +2.36% | 95,100 | 964億238万 | -0.8% | 45.76 | 7.72 |
| 2020 |
| 12/30 | 2,890 | 2,945 | 2,860 | 2,921 | +1.18% | 101,700 | 941億7771万 | -3.34% | 44.7 | 7.54 |
| 12/29 | 2,811 | 2,897 | 2,811 | 2,887 | +2.81% | 106,700 | 930億8149万 | -4.63% | 44.18 | 7.45 |
| 12/28 | 2,865 | 2,874 | 2,795 | 2,808 | -2.3% | 128,000 | 905億3441万 | -7.45% | 42.97 | 7.25 |
| 12/25 | 2,863 | 2,901 | 2,852 | 2,874 | +1.3% | 83,000 | 926億6235万 | -5.52% | 43.98 | 7.42 |
| 12/24 | 2,873 | 2,884 | 2,816 | 2,837 | -1.25% | 66,200 | 914億6941万 | -6.86% | 43.42 | 7.32 |
| 12/23 | 2,815 | 2,874 | 2,814 | 2,873 | +2.68% | 72,900 | 926億3011万 | -5.77% | 43.97 | 7.41 |
| 12/22 | 2,863 | 2,883 | 2,795 | 2,798 | -3.02% | 136,700 | 902億1199万 | -8.26% | 42.82 | 7.22 |
| 12/21 | 2,898 | 2,941 | 2,863 | 2,885 | -1.4% | 113,200 | 930億1701万 | -5.63% | 44.15 | 7.44 |
| 12/18 | 3,020 | 3,020 | 2,913 | 2,926 | -3.11% | 149,700 | 943億3892万 | -4.35% | 44.78 | 7.55 |
| 12/17 | 2,949 | 3,020 | 2,942 | 3,020 | +2.76% | 97,600 | 973億6963万 | -1.31% | 46.22 | 7.79 |
| 12/16 | 2,979 | 2,984 | 2,939 | 2,939 | -1.97% | 110,700 | 947億5806万 | -3.61% | 44.98 | 7.58 |
| 12/15 | 3,025 | 3,075 | 2,989 | 2,998 | -1.06% | 117,800 | 966億6031万 | -1.45% | 45.88 | 7.74 |
| 12/14 | 3,105 | 3,130 | 3,025 | 3,030 | -3.5% | 144,100 | 976億9204万 | -0.26% | 46.37 | 7.82 |
| 12/11 | 3,125 | 3,150 | 3,100 | 3,140 | +1.29% | 112,500 | 1012億3862万 | +3.63% | 48.05 | 8.1 |
| 12/10 | 3,105 | 3,150 | 3,095 | 3,100 | -2.05% | 93,200 | 999億4896万 | +2.65% | 47.44 | 8 |
| 12/09 | 3,140 | 3,180 | 3,095 | 3,165 | +1.61% | 89,900 | 1020億4466万 | +5.29% | 48.43 | 8.17 |
| 12/08 | 3,100 | 3,160 | 3,085 | 3,115 | +1.3% | 81,400 | 1004億3258万 | +4.25% | 47.67 | 8.04 |
| 12/07 | 3,155 | 3,155 | 3,070 | 3,075 | -1.76% | 139,400 | 991億4292万 | +3.5% | 47.06 | 7.93 |
| 12/04 | 3,100 | 3,130 | 3,060 | 3,130 | +1.95% | 88,200 | 1009億1620万 | +5.92% | 47.9 | 8.08 |
| 12/03 | 3,085 | 3,100 | 3,050 | 3,070 | -0.65% | 84,200 | 989億8171万 | +4.42% | 46.98 | 7.92 |
| 12/02 | 3,205 | 3,220 | 3,090 | 3,090 | -3.74% | 153,900 | 996億2654万 | +5.64% | 47.29 | 7.97 |
| 12/01 | 3,250 | 3,280 | 3,210 | 3,210 | -0.62% | 87,800 | 1034億9553万 | +10.39% | 49.12 | 8.28 |
| 11/30 | 3,270 | 3,295 | 3,220 | 3,230 | -0.62% | 137,600 | 1041億4036万 | +11.76% | 49.43 | 8.33 |
| 11/27 | 3,200 | 3,255 | 3,170 | 3,250 | +2.36% | 144,400 | 1047億8520万 | +13.2% | 49.74 | 8.39 |
| 11/26 | 3,095 | 3,195 | 3,085 | 3,175 | +3.76% | 150,700 | 1023億6708万 | +11.13% | 48.59 | 8.19 |
| 11/25 | 3,090 | 3,095 | 3,045 | 3,060 | 0% | 142,600 | 986億5929万 | +7.52% | 46.83 | 7.9 |
| 11/24 | 3,050 | 3,080 | 3,035 | 3,060 | +1.66% | 181,900 | 986億5929万 | +7.75% | 46.83 | 7.9 |
| 11/20 | 2,983 | 3,015 | 2,966 | 3,010 | +1.31% | 157,100 | 970億4721万 | +6.21% | 46.06 | 7.77 |
| 11/19 | 2,924 | 2,971 | 2,874 | 2,971 | +2.31% | 142,100 | 957億8979万 | +4.91% | 45.47 | 7.67 |
| 11/18 | 2,940 | 2,968 | 2,890 | 2,904 | +0.35% | 115,700 | 936億2960万 | +2.47% | 44.44 | 7.49 |
| 11/17 | 2,995 | 2,999 | 2,882 | 2,894 | -2.98% | 172,000 | 933億719万 | +1.97% | 44.29 | 7.47 |
| 11/16 | 2,948 | 2,993 | 2,924 | 2,983 | +2.23% | 174,100 | 961億7669万 | +4.89% | 45.65 | 7.7 |
| 11/13 | 2,954 | 2,990 | 2,892 | 2,918 | -1.35% | 163,700 | 940億8098万 | +2.6% | 44.65 | 7.53 |
| 11/12 | 2,842 | 2,969 | 2,828 | 2,958 | +7.25% | 312,100 | 953億7065万 | +3.9% | 45.27 | 7.63 |
| 11/11 | 2,745 | 2,780 | 2,685 | 2,758 | +0.47% | 113,000 | 889億2233万 | -3.13% | 42.21 | 7.12 |
| 11/10 | 2,859 | 2,874 | 2,727 | 2,745 | -5.77% | 195,200 | 885億319万 | -3.51% | 42.01 | 7.08 |
| 11/09 | 2,868 | 2,920 | 2,821 | 2,913 | +3.37% | 148,700 | 939億1978万 | +2.46% | 44.58 | 7.52 |
| 11/06 | 2,893 | 2,926 | 2,792 | 2,818 | -2.59% | 183,800 | 908億5682万 | -0.39% | 43.12 | 7.27 |
| 11/05 | 2,819 | 2,923 | 2,787 | 2,893 | +4.93% | 248,600 | 932億7494万 | +2.52% | 44.27 | 7.47 |
| 11/04 | 2,748 | 2,783 | 2,710 | 2,757 | +1.29% | 137,300 | 888億9009万 | -2.03% | 42.19 | 7.11 |
