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 | 3,050 | 3,130 | 3,010 | 3,110 | +1.63% | 242,200 | 340億6564万 | +1.9% | 16.68 | 2.02 |
| 03/30 | 2,856 | 3,060 | 2,856 | 3,060 | +6.36% | 259,900 | 335億1796万 | +0.49% | 16.41 | 1.98 |
| 03/29 | 2,949 | 2,951 | 2,871 | 2,877 | -1.54% | 122,900 | 315億1345万 | -5.46% | 15.43 | 1.87 |
| 03/26 | 2,954 | 2,978 | 2,905 | 2,922 | -1.08% | 100,000 | 320億636万 | -4.04% | 15.67 | 1.89 |
| 03/25 | 2,851 | 2,954 | 2,840 | 2,954 | +2.78% | 145,500 | 323億5688万 | -2.92% | 15.85 | 1.91 |
| 03/24 | 2,888 | 2,960 | 2,860 | 2,874 | -2.18% | 175,800 | 314億8059万 | -5.62% | 15.42 | 1.86 |
| 03/23 | 3,010 | 3,050 | 2,938 | 2,938 | -1.44% | 148,400 | 321億8162万 | -3.61% | 15.76 | 1.9 |
| 03/22 | 3,000 | 3,070 | 2,980 | 2,981 | -1.13% | 141,800 | 326億5262万 | -2.36% | 15.99 | 1.93 |
| 03/19 | 2,922 | 3,025 | 2,922 | 3,015 | +1.04% | 204,000 | 330億2504万 | -1.31% | 16.17 | 1.95 |
| 03/18 | 3,050 | 3,055 | 2,956 | 2,984 | -0.7% | 278,700 | 326億8548万 | -2.48% | 16.01 | 1.93 |
| 03/17 | 3,000 | 3,085 | 2,990 | 3,005 | -1.31% | 202,400 | 329億1551万 | -1.99% | 16.12 | 1.95 |
| 03/16 | 3,055 | 3,105 | 2,960 | 3,045 | +0.66% | 320,400 | 333億5365万 | -0.85% | 16.33 | 1.97 |
| 03/15 | 3,125 | 3,170 | 3,010 | 3,025 | -4.27% | 318,400 | 331億3458万 | -1.43% | 16.23 | 1.96 |
| 03/12 | 2,950 | 3,170 | 2,920 | 3,160 | +7.48% | 492,000 | 346億1331万 | +3.03% | 16.95 | 2.05 |
| 03/11 | 2,896 | 2,960 | 2,835 | 2,940 | +0.31% | 226,900 | 322億353万 | -4.14% | 15.77 | 1.91 |
| 03/10 | 3,010 | 3,025 | 2,890 | 2,931 | -0.95% | 309,400 | 321億494万 | -4.59% | 15.72 | 1.9 |
| 03/09 | 2,901 | 2,977 | 2,800 | 2,959 | +0.82% | 391,200 | 324億1164万 | -3.4% | 15.87 | 1.92 |
| 03/08 | 3,155 | 3,180 | 2,935 | 2,935 | -5.02% | 454,700 | 321億4876万 | -3.52% | 15.74 | 1.9 |
| 03/05 | 3,100 | 3,135 | 2,920 | 3,090 | -2.37% | 610,400 | 338億4656万 | +2.18% | 16.58 | 2 |
| 03/04 | 3,270 | 3,350 | 3,125 | 3,165 | -4.67% | 573,600 | 346億6808万 | +5.39% | 16.98 | 2.05 |
| 03/03 | 3,420 | 3,480 | 3,245 | 3,320 | -3.49% | 573,000 | 363億6589万 | +11.37% | 17.81 | 2.15 |
| 03/02 | 3,500 | 3,570 | 3,305 | 3,440 | +0.73% | 1,121,300 | 376億8032万 | +16.37% | 18.45 | 2.23 |
| 03/01 | 3,240 | 3,425 | 3,150 | 3,415 | +9.98% | 1,163,900 | 374億648万 | +16.87% | 18.32 | 2.21 |
| 02/26 | 2,944 | 3,210 | 2,905 | 3,105 | +1.47% | 772,800 | 340億1087万 | +7.29% | 16.66 | 2.01 |
| 02/25 | 2,982 | 3,075 | 2,930 | 3,060 | +4.76% | 309,000 | 335億1796万 | +6.32% | 16.41 | 1.98 |
| 02/24 | 3,065 | 3,125 | 2,915 | 2,921 | -3.12% | 454,000 | 319億9541万 | +1.95% | 15.67 | 1.89 |
| 02/22 | 2,918 | 3,015 | 2,880 | 3,015 | +3.43% | 284,100 | 330億2504万 | +5.68% | 16.17 | 1.95 |
| 02/19 | 2,835 | 2,962 | 2,825 | 2,915 | +0.83% | 254,100 | 319億2969万 | +2.79% | 15.64 | 1.89 |
| 02/18 | 2,981 | 3,005 | 2,855 | 2,891 | -3.54% | 342,500 | 316億6680万 | +2.16% | 15.51 | 1.87 |
| 02/17 | 2,916 | 3,040 | 2,902 | 2,997 | +1.56% | 306,500 | 328億2788万 | +5.86% | 16.08 | 1.94 |
| 02/16 | 3,070 | 3,145 | 2,940 | 2,951 | -3.4% | 533,600 | 323億2402万 | +4.72% | 15.83 | 1.91 |
| 02/15 | 3,095 | 3,095 | 2,995 | 3,055 | +0.83% | 244,900 | 334億6319万 | +8.84% | 16.39 | 1.98 |
| 02/12 | 3,130 | 3,165 | 3,010 | 3,030 | -3.35% | 356,800 | 331億8935万 | +8.64% | 16.25 | 1.96 |
| 02/10 | 3,105 | 3,190 | 2,992 | 3,135 | -0.63% | 702,900 | 343億3947万 | +13.26% | 16.82 | 2.03 |
| 02/09 | 3,115 | 3,380 | 3,060 | 3,155 | +1.45% | 1,230,200 | 345億5855万 | +14.98% | 16.92 | 2.05 |
| 02/08 | 3,015 | 3,120 | 2,910 | 3,110 | +3.32% | 472,500 | 340億6564万 | +14.51% | 16.68 | 2.02 |
| 02/05 | 3,050 | 3,090 | 2,886 | 3,010 | +1.35% | 557,000 | 329億7028万 | +11.73% | 16.15 | 1.95 |
| 02/04 | 3,200 | 3,230 | 2,955 | 2,970 | -5.86% | 697,700 | 325億3213万 | +10.99% | 15.93 | 1.93 |
| 02/03 | 3,175 | 3,280 | 3,045 | 3,155 | +2.94% | 1,251,300 | 345億5855万 | +18.65% | 16.92 | 2.05 |
| 02/02 | 2,737 | 3,150 | 2,725 | 3,065 | +12.93% | 1,776,100 | 335億7272万 | +16.23% | 16.44 | 1.99 |
| 02/01 | 2,845 | 2,920 | 2,669 | 2,714 | +11.92% | 1,666,800 | 297億2802万 | +4.02% | 14.56 | 1.76 |
| 01/29 | 2,550 | 2,619 | 2,401 | 2,425 | -2.41% | 305,900 | 265億6243万 | -6.44% | 13.01 | 1.57 |
| 01/28 | 2,455 | 2,558 | 2,425 | 2,485 | -2.93% | 212,800 | 272億1965万 | -3.87% | 13.33 | 1.61 |
| 01/27 | 2,631 | 2,636 | 2,550 | 2,560 | -2.25% | 176,300 | 280億4116万 | -1.01% | 13.73 | 1.66 |
| 01/26 | 2,702 | 2,705 | 2,568 | 2,619 | -2.93% | 289,700 | 286億8743万 | +1.04% | 14.05 | 1.7 |
| 01/25 | 2,658 | 2,727 | 2,630 | 2,698 | +3.57% | 192,700 | 295億5276万 | +3.85% | 14.47 | 1.75 |
| 01/22 | 2,700 | 2,700 | 2,605 | 2,605 | -3.98% | 278,700 | 285億3408万 | +0.12% | 13.97 | 1.69 |
| 01/21 | 2,780 | 2,840 | 2,685 | 2,713 | +0.67% | 267,200 | 297億1706万 | +4.03% | 14.55 | 1.76 |
| 01/20 | 2,767 | 2,813 | 2,660 | 2,695 | -1.64% | 256,200 | 295億1990万 | +3.38% | 14.46 | 1.75 |
| 01/19 | 2,649 | 2,751 | 2,622 | 2,740 | +4.26% | 240,200 | 300億1281万 | +5.38% | 14.7 | 1.78 |
| 01/18 | 2,530 | 2,657 | 2,520 | 2,628 | +1.47% | 214,500 | 287億8601万 | +1.51% | 14.1 | 1.7 |
| 01/15 | 2,762 | 2,776 | 2,587 | 2,590 | -6.23% | 407,700 | 283億6977万 | +0.08% | 13.89 | 1.68 |
| 01/14 | 2,930 | 2,982 | 2,733 | 2,762 | -5.12% | 581,800 | 302億5379万 | +7.01% | 14.82 | 1.79 |
| 01/13 | 2,696 | 2,923 | 2,675 | 2,911 | +9.52% | 574,400 | 318億8587万 | +13.4% | 15.62 | 1.89 |
| 01/12 | 2,672 | 2,675 | 2,615 | 2,658 | -1.48% | 189,400 | 291億1462万 | +4.19% | 14.26 | 1.72 |
| 01/08 | 2,602 | 2,745 | 2,590 | 2,698 | +4.05% | 413,300 | 295億5276万 | +6.22% | 14.47 | 1.75 |
| 01/07 | 2,577 | 2,637 | 2,553 | 2,593 | +3.1% | 379,100 | 284億263万 | +2.77% | 13.91 | 1.68 |
| 01/06 | 2,478 | 2,583 | 2,477 | 2,515 | -0.51% | 209,300 | 275億4825万 | +0.12% | 13.49 | 1.63 |
| 01/05 | 2,401 | 2,556 | 2,400 | 2,528 | +2.6% | 235,200 | 276億9065万 | +1% | 13.56 | 1.64 |
| 01/04 | 2,570 | 2,594 | 2,394 | 2,464 | -3.79% | 396,500 | 269億8962万 | -1.32% | 13.22 | 1.6 |
| 2020 |
| 12/30 | 2,555 | 2,645 | 2,525 | 2,561 | +0.27% | 266,900 | 280億5212万 | +2.89% | 13.74 | 1.66 |
| 12/29 | 2,530 | 2,593 | 2,474 | 2,554 | +0.12% | 238,200 | 279億7544万 | +3.03% | 13.7 | 1.66 |
| 12/28 | 2,523 | 2,620 | 2,450 | 2,551 | -1.28% | 480,300 | 279億4258万 | +3.24% | 13.68 | 1.65 |
| 12/25 | 2,381 | 2,598 | 2,381 | 2,584 | +9.08% | 548,000 | 283億405万 | +5.17% | 13.86 | 1.68 |
| 12/24 | 2,281 | 2,448 | 2,265 | 2,369 | +3.36% | 304,800 | 259億4903万 | -2.79% | 12.71 | 1.54 |
| 12/23 | 2,250 | 2,333 | 2,217 | 2,292 | +1.33% | 387,400 | 251億560万 | -5.6% | 12.29 | 1.49 |
| 12/22 | 2,459 | 2,570 | 2,222 | 2,262 | -9.88% | 710,700 | 247億7700万 | -6.64% | 12.13 | 1.47 |
| 12/21 | 2,679 | 2,679 | 2,457 | 2,510 | -6.83% | 533,400 | 274億9349万 | +3.85% | 13.46 | 1.63 |
| 12/18 | 2,786 | 2,834 | 2,651 | 2,694 | -3.27% | 393,300 | 295億894万 | +12.58% | 14.45 | 1.75 |
| 12/17 | 2,799 | 2,840 | 2,723 | 2,785 | -0.25% | 324,100 | 305億572万 | +17.91% | 14.94 | 1.81 |
| 12/16 | 2,796 | 2,841 | 2,710 | 2,792 | +1.53% | 408,700 | 305億8240万 | +20.09% | 14.98 | 1.81 |
| 12/15 | 2,729 | 2,788 | 2,657 | 2,750 | +2.5% | 387,800 | 301億2235万 | +20.4% | 14.75 | 1.78 |
| 12/14 | 2,585 | 2,714 | 2,547 | 2,683 | +6.47% | 534,600 | 293億8846万 | +19.3% | 14.39 | 1.74 |
| 12/11 | 2,515 | 2,540 | 2,412 | 2,520 | +1.61% | 257,200 | 276億302万 | +13.62% | 13.52 | 1.63 |
| 12/10 | 2,550 | 2,641 | 2,474 | 2,480 | -4.1% | 478,400 | 271億6488万 | +13.4% | 13.3 | 1.61 |
| 12/09 | 2,413 | 2,586 | 2,410 | 2,586 | +6.9% | 547,000 | 283億2596万 | +19.78% | 13.87 | 1.68 |
| 12/08 | 2,362 | 2,485 | 2,360 | 2,419 | +0.62% | 249,300 | 264億9671万 | +13.84% | 12.98 | 1.57 |
| 12/07 | 2,505 | 2,553 | 2,305 | 2,404 | -5.06% | 556,700 | 263億3241万 | +14.59% | 12.9 | 1.56 |
| 12/04 | 2,350 | 2,537 | 2,350 | 2,532 | +7.02% | 737,800 | 277億3446万 | +22.02% | 13.58 | 1.64 |
| 12/03 | 2,328 | 2,386 | 2,267 | 2,366 | +3.86% | 433,500 | 259億1617万 | +15.64% | 12.69 | 1.53 |
| 12/02 | 2,364 | 2,369 | 2,230 | 2,278 | -1.56% | 285,100 | 249億5225万 | +12.66% | 12.22 | 1.48 |
| 12/01 | 2,342 | 2,484 | 2,303 | 2,314 | +0.96% | 476,800 | 253億4658万 | +15.99% | 12.41 | 1.5 |
| 11/30 | 2,413 | 2,417 | 2,287 | 2,292 | -3.7% | 300,000 | 251億560万 | +16.52% | 12.29 | 1.49 |
| 11/27 | 2,264 | 2,389 | 2,215 | 2,380 | +5.54% | 389,200 | 260億6952万 | +23.38% | 12.77 | 1.54 |
| 11/26 | 2,300 | 2,310 | 2,171 | 2,255 | -3.01% | 522,600 | 247億32万 | +19.44% | 12.1 | 1.46 |
| 11/25 | 2,390 | 2,434 | 2,268 | 2,325 | -1.61% | 492,700 | 254億6707万 | +25.47% | 12.47 | 1.51 |
| 11/24 | 2,270 | 2,428 | 2,253 | 2,363 | +7.7% | 518,500 | 258億8331万 | +30.26% | 12.68 | 1.53 |
| 11/20 | 2,020 | 2,208 | 2,020 | 2,194 | +5.99% | 287,300 | 240億3215万 | +23.75% | 11.77 | 1.42 |
| 11/19 | 2,154 | 2,174 | 2,028 | 2,070 | -3.86% | 220,600 | 226億7391万 | +19.17% | 11.1 | 1.34 |
| 11/18 | 2,120 | 2,229 | 2,120 | 2,153 | -0.46% | 246,900 | 235億8306万 | +25.98% | 11.55 | 1.4 |
| 11/17 | 2,100 | 2,203 | 1,984 | 2,163 | +2.41% | 382,700 | 236億9259万 | +29.13% | 11.6 | 1.4 |
| 11/16 | 2,070 | 2,160 | 2,032 | 2,112 | +10.17% | 448,500 | 231億3396万 | +28.78% | 11.33 | 1.37 |
| 11/13 | 1,888 | 1,937 | 1,862 | 1,917 | +0.21% | 129,600 | 209億9801万 | +19.29% | 10.28 | 1.24 |
| 11/12 | 1,879 | 1,946 | 1,862 | 1,913 | +2.85% | 195,700 | 209億5420万 | +21.08% | 10.26 | 1.24 |
| 11/11 | 1,742 | 1,874 | 1,740 | 1,860 | +5.68% | 127,800 | 203億7366万 | +19.77% | 9.98 | 1.21 |
| 11/10 | 1,879 | 1,927 | 1,673 | 1,760 | -6.68% | 223,600 | 192億7830万 | +15.18% | 9.44 | 1.14 |
| 11/09 | 1,931 | 1,957 | 1,880 | 1,886 | -0.74% | 180,100 | 206億5845万 | +25.07% | 10.12 | 1.22 |
| 11/06 | 1,790 | 1,947 | 1,768 | 1,900 | +9.07% | 346,200 | 208億1180万 | +28.38% | 10.19 | 1.23 |
| 11/05 | 1,799 | 1,832 | 1,742 | 1,742 | -2.41% | 110,100 | 190億8113万 | +19.89% | 9.34 | 1.13 |
| 11/04 | 1,777 | 1,824 | 1,735 | 1,785 | +2.76% | 142,000 | 195億5214万 | +24.65% | 9.58 | 1.16 |
