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 | 1,881 | 1,911 | 1,861 | 1,899 | +1.01% | 289,100 | 3209億5554万 | -2.47% | 14.26 | 1.32 |
| 03/30 | 1,934 | 1,935 | 1,867 | 1,880 | -3.29% | 234,100 | 3177億4430万 | -3.79% | 14.11 | 1.3 |
| 03/29 | 1,959 | 1,959 | 1,911 | 1,944 | +0.41% | 332,800 | 3285億6112万 | -1.22% | 14.59 | 1.35 |
| 03/26 | 1,917 | 1,940 | 1,900 | 1,936 | +2.6% | 237,300 | 3272億902万 | -2.07% | 14.53 | 1.34 |
| 03/25 | 1,888 | 1,906 | 1,880 | 1,887 | -0.05% | 336,000 | 3189億2739万 | -4.84% | 14.17 | 1.31 |
| 03/24 | 1,895 | 1,903 | 1,873 | 1,888 | -0.68% | 347,500 | 3190億9640万 | -5.22% | 14.17 | 1.31 |
| 03/23 | 1,915 | 1,927 | 1,897 | 1,901 | +0.42% | 311,600 | 3212億9357万 | -5% | 14.27 | 1.32 |
| 03/22 | 1,900 | 1,930 | 1,891 | 1,893 | 0% | 367,800 | 3199億4146万 | -5.77% | 14.21 | 1.31 |
| 03/19 | 1,947 | 1,968 | 1,890 | 1,893 | -3.17% | 1,467,800 | 3199億4146万 | -6.19% | 14.21 | 1.31 |
| 03/18 | 1,965 | 1,965 | 1,933 | 1,955 | +0.93% | 359,700 | 3304億2027万 | -3.31% | 14.68 | 1.36 |
| 03/17 | 1,952 | 1,965 | 1,919 | 1,937 | +0.41% | 255,800 | 3273億7803万 | -4.06% | 14.54 | 1.34 |
| 03/16 | 1,935 | 1,939 | 1,906 | 1,929 | +0.26% | 220,300 | 3260億2593万 | -4.32% | 14.48 | 1.34 |
| 03/15 | 1,928 | 1,932 | 1,886 | 1,924 | -0.1% | 306,300 | 3251億8086万 | -4.37% | 14.44 | 1.34 |
| 03/12 | 1,934 | 1,934 | 1,905 | 1,926 | +0.36% | 270,500 | 3255億1889万 | -4.13% | 14.46 | 1.34 |
| 03/11 | 1,942 | 1,942 | 1,915 | 1,919 | -0.88% | 282,200 | 3243億3580万 | -4.34% | 14.41 | 1.33 |
| 03/10 | 1,964 | 1,964 | 1,919 | 1,936 | -1.68% | 334,400 | 3272億902万 | -3.39% | 14.53 | 1.34 |
| 03/09 | 1,990 | 1,990 | 1,951 | 1,969 | +0.66% | 238,900 | 3327億8645万 | -1.65% | 14.78 | 1.37 |
| 03/08 | 2,027 | 2,027 | 1,945 | 1,956 | -1.91% | 203,900 | 3305億8928万 | -2.1% | 14.68 | 1.36 |
| 03/05 | 1,999 | 1,999 | 1,959 | 1,994 | -0.1% | 215,800 | 3370億1177万 | -0.15% | 14.97 | 1.38 |
| 03/04 | 1,965 | 2,003 | 1,958 | 1,996 | +0.15% | 170,500 | 3373億4980万 | +0.05% | 14.98 | 1.39 |
| 03/03 | 2,000 | 2,010 | 1,977 | 1,993 | +0.45% | 251,300 | 3368億4276万 | 0% | 14.96 | 1.38 |
| 03/02 | 2,057 | 2,057 | 1,977 | 1,984 | -2.79% | 262,000 | 3353億2164万 | -0.35% | 14.89 | 1.38 |
| 03/01 | 2,022 | 2,052 | 2,013 | 2,041 | +2.98% | 246,400 | 3449億5538万 | +2.56% | 15.32 | 1.42 |
| 02/26 | 2,089 | 2,089 | 1,978 | 1,982 | -6.2% | 558,300 | 3349億8361万 | -0.2% | 14.88 | 1.38 |
| 02/25 | 2,110 | 2,142 | 2,100 | 2,113 | +1.68% | 284,700 | 3571億2431万 | +6.45% | 15.86 | 1.47 |
| 02/24 | 2,211 | 2,216 | 2,077 | 2,078 | -6.56% | 413,700 | 3512億886万 | +5.06% | 15.6 | 1.44 |
| 02/22 | 2,170 | 2,234 | 2,166 | 2,224 | +2.96% | 297,900 | 3758億8474万 | +12.78% | 16.7 | 1.54 |
| 02/19 | 2,100 | 2,173 | 2,099 | 2,160 | +2.86% | 249,200 | 3650億6792万 | +10.15% | 16.22 | 1.5 |
| 02/18 | 2,101 | 2,109 | 2,063 | 2,100 | -0.76% | 238,800 | 3549億2714万 | +7.47% | 15.77 | 1.46 |
| 02/17 | 2,099 | 2,120 | 2,085 | 2,116 | +0.43% | 166,700 | 3576億3135万 | +8.51% | 15.89 | 1.47 |
| 02/16 | 2,114 | 2,130 | 2,084 | 2,107 | +0.1% | 147,900 | 3561億1023万 | +8.33% | 15.82 | 1.46 |
| 02/15 | 2,120 | 2,125 | 2,078 | 2,105 | -0.57% | 213,000 | 3557億7220万 | +8.23% | 15.8 | 1.46 |
| 02/12 | 2,057 | 2,122 | 2,051 | 2,117 | +5.96% | 402,700 | 3578億36万 | +8.79% | 15.89 | 1.47 |
| 02/10 | 1,902 | 2,010 | 1,899 | 1,998 | +6.96% | 636,600 | 3376億8782万 | +2.83% | 15 | 1.39 |
| 02/09 | 1,870 | 1,874 | 1,849 | 1,868 | +0.65% | 180,600 | 3157億1614万 | -3.91% | 14.02 | 1.3 |
| 02/08 | 1,848 | 1,864 | 1,838 | 1,856 | +0.87% | 387,200 | 3136億8799万 | -4.92% | 13.93 | 1.29 |
| 02/05 | 1,869 | 1,869 | 1,840 | 1,840 | -0.05% | 202,800 | 3109億8378万 | -6.03% | 13.81 | 1.28 |
| 02/04 | 1,861 | 1,862 | 1,837 | 1,841 | -1.07% | 135,200 | 3111億5279万 | -6.31% | 13.82 | 1.28 |
| 02/03 | 1,878 | 1,880 | 1,852 | 1,861 | -0.64% | 152,200 | 3145億3305万 | -5.58% | 13.97 | 1.29 |
| 02/02 | 1,875 | 1,890 | 1,867 | 1,873 | +0.27% | 170,100 | 3165億6121万 | -5.16% | 14.06 | 1.3 |
| 02/01 | 1,888 | 1,899 | 1,868 | 1,868 | -1.06% | 154,500 | 3157億1614万 | -5.56% | 14.02 | 1.3 |
| 01/29 | 1,935 | 1,936 | 1,888 | 1,888 | -2.38% | 164,100 | 3190億9640万 | -4.69% | 14.17 | 1.31 |
| 01/28 | 1,920 | 1,949 | 1,913 | 1,934 | +0.16% | 386,100 | 3268億7099万 | -2.42% | 14.52 | 1.34 |
| 01/27 | 1,949 | 1,966 | 1,926 | 1,931 | -0.67% | 195,400 | 3263億6396万 | -2.67% | 14.5 | 1.34 |
| 01/26 | 1,945 | 1,954 | 1,916 | 1,944 | -0.66% | 268,900 | 3285億6112万 | -2.02% | 14.59 | 1.35 |
| 01/25 | 1,960 | 1,968 | 1,943 | 1,957 | 0% | 163,000 | 3307億5829万 | -1.31% | 14.69 | 1.36 |
| 01/22 | 1,943 | 1,971 | 1,933 | 1,957 | +0.77% | 263,000 | 3307億5829万 | -1.16% | 14.69 | 1.36 |
| 01/21 | 1,954 | 1,956 | 1,927 | 1,942 | -0.41% | 199,500 | 3282億2310万 | -1.72% | 14.58 | 1.35 |
| 01/20 | 1,948 | 1,951 | 1,925 | 1,950 | +0.57% | 188,100 | 3295億7520万 | -1.07% | 14.64 | 1.35 |
| 01/19 | 1,950 | 1,954 | 1,919 | 1,939 | +0.83% | 195,500 | 3277億1606万 | -1.32% | 14.56 | 1.35 |
| 01/18 | 1,924 | 1,936 | 1,914 | 1,923 | -1.03% | 184,200 | 3250億1185万 | -1.84% | 14.44 | 1.33 |
| 01/15 | 1,971 | 1,971 | 1,925 | 1,943 | -2.31% | 331,900 | 3283億9211万 | -0.56% | 14.59 | 1.35 |
| 01/14 | 2,020 | 2,020 | 1,970 | 1,989 | -0.55% | 291,600 | 3361億6670万 | +2.21% | 14.93 | 1.38 |
| 01/13 | 2,002 | 2,003 | 1,972 | 2,000 | -0.1% | 263,400 | 3380億2585万 | +3.2% | 15.01 | 1.39 |
| 01/12 | 2,120 | 2,121 | 1,985 | 2,002 | -4.67% | 473,100 | 3383億6387万 | +3.84% | 15.03 | 1.39 |
| 01/08 | 2,130 | 2,133 | 2,083 | 2,100 | -0.85% | 344,400 | 3549億2714万 | +9.43% | 15.77 | 1.46 |
| 01/07 | 2,100 | 2,125 | 2,065 | 2,118 | +3.02% | 230,600 | 3579億6937万 | +11.24% | 15.9 | 1.47 |
| 01/06 | 2,036 | 2,065 | 2,026 | 2,056 | +1.43% | 191,700 | 3474億9057万 | +8.73% | 15.44 | 1.43 |
| 01/05 | 2,031 | 2,047 | 2,015 | 2,027 | -1.22% | 300,500 | 3425億8920万 | +7.76% | 15.22 | 1.41 |
| 01/04 | 2,033 | 2,052 | 1,997 | 2,052 | +2.4% | 240,300 | 3468億1452万 | +9.62% | 15.41 | 1.42 |
| 2020 |
| 12/30 | 2,037 | 2,037 | 2,002 | 2,004 | -1.18% | 224,000 | 3387億190万 | +7.68% | 15.04 | 1.39 |
| 12/29 | 2,027 | 2,030 | 1,990 | 2,028 | +1.91% | 270,100 | 3427億5821万 | +9.44% | 15.22 | 1.41 |
| 12/28 | 1,963 | 1,990 | 1,962 | 1,990 | +1.58% | 352,100 | 3363億3572万 | +7.8% | 14.94 | 1.38 |
| 12/25 | 1,909 | 1,961 | 1,904 | 1,959 | +0.51% | 276,000 | 3310億9632万 | +6.58% | 14.71 | 1.36 |
| 12/24 | 1,933 | 1,962 | 1,922 | 1,949 | -0.1% | 302,900 | 3294億619万 | +6.33% | 14.63 | 1.35 |
| 12/23 | 1,924 | 1,958 | 1,916 | 1,951 | +2.09% | 293,700 | 3297億4421万 | +6.85% | 14.65 | 1.35 |
| 12/22 | 1,962 | 1,966 | 1,906 | 1,911 | -2.99% | 286,100 | 3229億8370万 | +5.06% | 14.35 | 1.33 |
| 12/21 | 1,930 | 1,973 | 1,917 | 1,970 | +1.76% | 193,900 | 3329億5546万 | +8.6% | 14.79 | 1.37 |
| 12/18 | 1,950 | 1,967 | 1,935 | 1,936 | +0.36% | 451,600 | 3272億902万 | +7.26% | 14.53 | 1.34 |
| 12/17 | 1,900 | 1,932 | 1,898 | 1,929 | +2.5% | 202,900 | 3260億2593万 | +7.23% | 14.48 | 1.34 |
| 12/16 | 1,858 | 1,888 | 1,856 | 1,882 | +2.12% | 216,500 | 3180億8232万 | +5.14% | 14.13 | 1.31 |
| 12/15 | 1,820 | 1,850 | 1,807 | 1,843 | +1.6% | 182,200 | 3114億9082万 | +3.54% | 13.84 | 1.28 |
| 12/14 | 1,804 | 1,838 | 1,803 | 1,814 | +0.55% | 177,500 | 3065億8944万 | +2.37% | 13.62 | 1.26 |
| 12/11 | 1,778 | 1,804 | 1,775 | 1,804 | +1.12% | 199,800 | 3048億9931万 | +2.27% | 13.54 | 1.25 |
| 12/10 | 1,784 | 1,791 | 1,779 | 1,784 | -0.72% | 159,900 | 3015億1905万 | +1.59% | 13.39 | 1.24 |
| 12/09 | 1,782 | 1,800 | 1,772 | 1,797 | +1.76% | 177,200 | 3037億1622万 | +2.92% | 13.49 | 1.25 |
| 12/08 | 1,759 | 1,768 | 1,748 | 1,766 | 0% | 201,900 | 2984億7682万 | +1.73% | 13.26 | 1.23 |
| 12/07 | 1,764 | 1,774 | 1,751 | 1,766 | +0.51% | 146,000 | 2984億7682万 | +2.38% | 13.26 | 1.23 |
| 12/04 | 1,778 | 1,778 | 1,737 | 1,757 | -1.24% | 178,300 | 2969億5571万 | +2.39% | 13.19 | 1.22 |
| 12/03 | 1,741 | 1,779 | 1,728 | 1,779 | +2.24% | 229,200 | 3006億7399万 | +4.16% | 13.36 | 1.23 |
| 12/02 | 1,801 | 1,801 | 1,735 | 1,740 | -2.3% | 469,200 | 2940億8249万 | +2.47% | 13.06 | 1.21 |
| 12/01 | 1,816 | 1,816 | 1,770 | 1,781 | -1.38% | 322,200 | 3010億1202万 | +5.45% | 13.37 | 1.24 |
| 11/30 | 1,834 | 1,840 | 1,794 | 1,806 | +0.67% | 441,300 | 3052億3734万 | +7.63% | 13.56 | 1.25 |
| 11/27 | 1,795 | 1,805 | 1,784 | 1,794 | +0.11% | 454,500 | 3032億918万 | +7.68% | 13.47 | 1.25 |
| 11/26 | 1,788 | 1,800 | 1,777 | 1,792 | -0.5% | 250,900 | 3028億7116万 | +8.34% | 13.45 | 1.24 |
| 11/25 | 1,855 | 1,858 | 1,756 | 1,801 | -2.49% | 313,100 | 3043億9227万 | +9.68% | 13.52 | 1.25 |
| 11/24 | 1,852 | 1,858 | 1,824 | 1,847 | +2.61% | 263,000 | 3121億6687万 | +13.38% | 13.87 | 1.28 |
| 11/20 | 1,815 | 1,817 | 1,793 | 1,800 | -1.26% | 204,000 | 3042億2326万 | +11.46% | 13.51 | 1.25 |
| 11/19 | 1,774 | 1,824 | 1,768 | 1,823 | +2.13% | 281,200 | 3081億1056万 | +13.65% | 13.69 | 1.27 |
| 11/18 | 1,760 | 1,790 | 1,744 | 1,785 | +0.85% | 159,100 | 3016億8807万 | +12.05% | 13.4 | 1.24 |
| 11/17 | 1,799 | 1,799 | 1,760 | 1,770 | -1.23% | 308,000 | 2991億5287万 | +11.74% | 13.29 | 1.23 |
| 11/16 | 1,765 | 1,804 | 1,745 | 1,792 | +2.81% | 386,500 | 3028億7116万 | +13.78% | 13.45 | 1.24 |
| 11/13 | 1,770 | 1,772 | 1,735 | 1,743 | -1.41% | 322,900 | 2945億8953万 | +11.37% | 13.09 | 1.21 |
| 11/12 | 1,712 | 1,768 | 1,702 | 1,768 | +3.27% | 438,800 | 2988億1485万 | +13.48% | 13.27 | 1.23 |
| 11/11 | 1,657 | 1,737 | 1,653 | 1,712 | +4.39% | 618,900 | 2893億5012万 | +10.59% | 12.85 | 1.19 |
| 11/10 | 1,650 | 1,657 | 1,617 | 1,640 | +0.61% | 375,900 | 2771億8119万 | +6.42% | 12.31 | 1.14 |
| 11/09 | 1,630 | 1,630 | 1,614 | 1,630 | +0.56% | 272,500 | 2754億9106万 | +6.05% | 12.24 | 1.13 |
| 11/06 | 1,605 | 1,628 | 1,599 | 1,621 | +1.25% | 376,100 | 2739億6995万 | +5.81% | 12.17 | 1.12 |
| 11/05 | 1,548 | 1,605 | 1,540 | 1,601 | +3.96% | 464,900 | 2705億8969万 | +4.85% | 12.02 | 1.11 |
| 11/04 | 1,537 | 1,549 | 1,520 | 1,540 | +0.2% | 287,600 | 2602億7990万 | +1.18% | 11.56 | 1.07 |
