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 | 1,296 | 1,332 | 1,296 | 1,308 | +1.47% | 224,300 | 319億1520万 | +9.64% | 25.72 | 1.05 |
| 03/30 | 1,275 | 1,293 | 1,268 | 1,289 | -0.15% | 110,000 | 314億5160万 | +9.14% | 25.35 | 1.04 |
| 03/29 | 1,302 | 1,322 | 1,271 | 1,291 | +1.25% | 228,700 | 315億40万 | +10.25% | 25.38 | 1.04 |
| 03/26 | 1,261 | 1,285 | 1,261 | 1,275 | +2.49% | 167,700 | 311億1000万 | +9.82% | 25.07 | 1.03 |
| 03/25 | 1,234 | 1,251 | 1,211 | 1,244 | +2.13% | 133,000 | 303億5360万 | +8.27% | 24.46 | 1 |
| 03/24 | 1,253 | 1,253 | 1,203 | 1,218 | -4.55% | 184,000 | 297億1920万 | +6.65% | 23.95 | 0.98 |
| 03/23 | 1,266 | 1,313 | 1,264 | 1,276 | +1.03% | 315,000 | 311億3440万 | +12.42% | 25.09 | 1.03 |
| 03/22 | 1,244 | 1,264 | 1,235 | 1,263 | +1.53% | 128,000 | 308億1720万 | +12.17% | 24.83 | 1.02 |
| 03/19 | 1,237 | 1,263 | 1,223 | 1,244 | -0.24% | 168,800 | 303億5360万 | +11.47% | 24.46 | 1 |
| 03/18 | 1,239 | 1,265 | 1,233 | 1,247 | +2.63% | 269,200 | 304億2680万 | +12.44% | 24.52 | 1 |
| 03/17 | 1,250 | 1,250 | 1,198 | 1,215 | -1.62% | 227,300 | 296億4600万 | +10.66% | 23.89 | 0.98 |
| 03/16 | 1,260 | 1,285 | 1,225 | 1,235 | -1.91% | 257,900 | 301億3400万 | +13.41% | 24.28 | 0.99 |
| 03/15 | 1,229 | 1,263 | 1,194 | 1,259 | +2.11% | 222,900 | 307億1960万 | +16.57% | 24.76 | 1.01 |
| 03/12 | 1,210 | 1,234 | 1,191 | 1,233 | +0.49% | 232,200 | 300億8520万 | +15.34% | 24.24 | 0.99 |
| 03/11 | 1,170 | 1,233 | 1,163 | 1,227 | +5.78% | 358,800 | 299億3880万 | +15.75% | 24.13 | 0.99 |
| 03/10 | 1,124 | 1,163 | 1,112 | 1,160 | +2.29% | 247,500 | 283億400万 | +10.37% | 22.81 | 0.93 |
| 03/09 | 1,118 | 1,139 | 1,089 | 1,134 | +3.94% | 215,400 | 276億6960万 | +8.93% | 22.3 | 0.91 |
| 03/08 | 1,120 | 1,138 | 1,077 | 1,091 | -2.59% | 434,300 | 266億2040万 | +5.72% | 21.45 | 0.88 |
| 03/05 | 1,206 | 1,210 | 1,091 | 1,120 | -11.04% | 907,400 | 273億2800万 | +9.16% | 22.02 | 0.9 |
| 03/04 | 1,146 | 1,264 | 1,146 | 1,259 | +9.96% | 1,472,100 | 307億1960万 | +23.55% | 24.76 | 1.01 |
| 03/03 | 1,064 | 1,155 | 1,046 | 1,145 | +8.74% | 809,200 | 279億3800万 | +13.82% | 22.51 | 0.92 |
| 03/02 | 1,039 | 1,064 | 1,032 | 1,053 | +2.13% | 204,900 | 256億9320万 | +5.41% | 20.7 | 0.85 |
| 03/01 | 1,001 | 1,037 | 993 | 1,031 | +3.31% | 134,600 | 251億5640万 | +3.83% | 20.27 | 0.83 |
| 02/26 | 1,010 | 1,019 | 993 | 998 | -2.06% | 109,000 | 243億5120万 | +1.01% | 19.62 | 0.8 |
| 02/25 | 1,018 | 1,024 | 1,012 | 1,019 | +1.8% | 59,200 | 248億6360万 | +3.45% | 20.04 | 0.82 |
| 02/24 | 1,037 | 1,037 | 1,000 | 1,001 | -4.3% | 109,600 | 244億2440万 | +2.04% | 19.68 | 0.8 |
| 02/22 | 1,020 | 1,048 | 1,016 | 1,046 | +2.55% | 123,500 | 255億2240万 | +6.95% | 20.57 | 0.84 |
| 02/19 | 990 | 1,023 | 978 | 1,020 | +2.2% | 122,700 | 248億8800万 | +4.83% | 20.06 | 0.82 |
| 02/18 | 1,054 | 1,056 | 998 | 998 | -5.22% | 211,400 | 243億5120万 | +2.89% | 19.62 | 0.8 |
| 02/17 | 1,027 | 1,055 | 1,027 | 1,053 | +1.64% | 105,000 | 256億9320万 | +8.67% | 20.7 | 0.85 |
| 02/16 | 1,062 | 1,062 | 1,028 | 1,036 | -1.8% | 188,300 | 252億7840万 | +7.47% | 20.37 | 0.83 |
| 02/15 | 1,059 | 1,065 | 1,031 | 1,055 | +2.53% | 173,600 | 257億4200万 | +9.9% | 20.74 | 0.85 |
| 02/12 | 1,049 | 1,049 | 1,010 | 1,029 | -2.37% | 253,900 | 251億760万 | +7.75% | 20.23 | 0.83 |
| 02/10 | 1,000 | 1,068 | 1,000 | 1,054 | +7.66% | 384,700 | 257億1760万 | +10.83% | 20.72 | 0.85 |
| 02/09 | 987 | 991 | 970 | 979 | -1.21% | 100,300 | 238億8760万 | +3.6% | 19.25 | 0.79 |
| 02/08 | 1,000 | 1,005 | 978 | 991 | -1.69% | 178,200 | 241億8040万 | +5.31% | 19.49 | 0.8 |
| 02/05 | 984 | 1,015 | 978 | 1,008 | +3.6% | 234,400 | 245億9520万 | +7.81% | 19.82 | 0.81 |
| 02/04 | 1,020 | 1,023 | 968 | 973 | -3.76% | 331,600 | 237億4120万 | +4.85% | 19.13 | 0.78 |
| 02/03 | 1,013 | 1,032 | 1,005 | 1,011 | +1.2% | 452,300 | 246億6840万 | +9.53% | 19.88 | 0.81 |
| 02/02 | 930 | 1,018 | 926 | 999 | +7.07% | 484,000 | 243億7560万 | +8.94% | 19.64 | 0.8 |
| 02/01 | 925 | 945 | 919 | 933 | +2.98% | 251,500 | 227億6520万 | +2.53% | 18.35 | 0.75 |
| 01/29 | 920 | 928 | 895 | 906 | -2.79% | 154,500 | 221億640万 | +0.11% | 17.81 | 0.73 |
| 01/28 | 908 | 943 | 907 | 932 | -0.85% | 190,000 | 227億4080万 | +3.56% | 18.33 | 0.75 |
| 01/27 | 940 | 947 | 930 | 940 | -0.95% | 84,100 | 229億3600万 | +4.91% | 18.48 | 0.76 |
| 01/26 | 978 | 978 | 939 | 949 | -1.45% | 173,800 | 231億5560万 | +6.63% | 18.66 | 0.76 |
| 01/25 | 937 | 965 | 929 | 963 | +7.6% | 366,400 | 234億9720万 | +9.06% | 18.94 | 0.77 |
| 01/22 | 899 | 911 | 888 | 895 | -1.1% | 111,200 | 218億3800万 | +2.05% | 17.6 | 0.72 |
| 01/21 | 925 | 932 | 901 | 905 | -1.84% | 81,300 | 220億8200万 | +3.55% | 17.79 | 0.73 |
| 01/20 | 922 | 928 | 903 | 922 | -0.86% | 139,300 | 224億9680万 | +5.98% | 18.13 | 0.74 |
| 01/19 | 917 | 937 | 916 | 930 | +1.2% | 188,200 | 226億9200万 | +7.51% | 18.29 | 0.75 |
| 01/18 | 906 | 931 | 897 | 919 | -0.76% | 199,900 | 224億2360万 | +6.86% | 18.07 | 0.74 |
| 01/15 | 956 | 956 | 900 | 926 | -1.91% | 286,100 | 225億9440万 | +8.18% | 18.21 | 0.74 |
| 01/14 | 972 | 988 | 936 | 944 | -1.97% | 346,200 | 230億3360万 | +11.19% | 18.56 | 0.76 |
| 01/13 | 945 | 972 | 940 | 963 | +3.22% | 337,200 | 234億9720万 | +14.64% | 18.94 | 0.77 |
| 01/12 | 937 | 943 | 916 | 933 | -2% | 234,600 | 227億6520万 | +12.27% | 18.35 | 0.75 |
| 01/08 | 925 | 958 | 922 | 952 | +3.59% | 337,800 | 232億2880万 | +15.67% | 18.72 | 0.77 |
| 01/07 | 939 | 947 | 905 | 919 | +0.11% | 253,000 | 224億2360万 | +13.04% | 18.07 | 0.74 |
| 01/06 | 920 | 947 | 907 | 918 | 0% | 258,900 | 223億9920万 | +14.04% | 18.05 | 0.74 |
| 01/05 | 866 | 925 | 865 | 918 | +6.13% | 389,400 | 223億9920万 | +15.18% | 18.05 | 0.74 |
| 01/04 | 869 | 877 | 835 | 865 | +2.37% | 186,200 | 211億600万 | +9.77% | 17.01 | 0.7 |
| 2020 |
| 12/30 | 853 | 868 | 831 | 845 | -0.24% | 94,200 | 206億1800万 | +7.92% | 16.62 | 0.68 |
| 12/29 | 865 | 884 | 843 | 847 | -0.35% | 186,600 | 206億6680万 | +8.87% | 16.65 | 0.68 |
| 12/28 | 860 | 877 | 840 | 850 | -1.62% | 227,900 | 207億4000万 | +9.82% | 16.71 | 0.68 |
| 12/25 | 821 | 867 | 802 | 864 | +5.88% | 366,000 | 210億8160万 | +12.35% | 16.99 | 0.69 |
| 12/24 | 810 | 843 | 794 | 816 | +0.12% | 312,800 | 199億1040万 | +6.95% | 16.04 | 0.66 |
| 12/23 | 776 | 828 | 760 | 815 | +6.54% | 322,400 | 198億8600万 | +7.24% | 16.03 | 0.66 |
| 12/22 | 835 | 842 | 755 | 765 | -9.36% | 326,500 | 186億6600万 | +1.06% | 15.04 | 0.62 |
| 12/21 | 801 | 846 | 788 | 844 | +8.34% | 283,200 | 205億9360万 | +11.64% | 16.6 | 0.68 |
| 12/18 | 783 | 784 | 769 | 779 | -0.26% | 57,000 | 190億760万 | +3.73% | 15.32 | 0.63 |
| 12/17 | 805 | 805 | 773 | 781 | -2.98% | 75,200 | 190億5640万 | +4.13% | 15.36 | 0.63 |
| 12/16 | 819 | 820 | 791 | 805 | -2.19% | 86,100 | 196億4200万 | +7.62% | 15.83 | 0.65 |
| 12/15 | 810 | 832 | 796 | 823 | +2.36% | 115,900 | 200億8120万 | +10.32% | 16.18 | 0.66 |
| 12/14 | 803 | 814 | 797 | 804 | +2.03% | 116,300 | 196億1760万 | +8.5% | 15.81 | 0.65 |
| 12/11 | 803 | 810 | 780 | 788 | -3.55% | 140,200 | 192億2720万 | +6.78% | 15.49 | 0.63 |
| 12/10 | 810 | 845 | 792 | 817 | +0.86% | 238,300 | 199億3480万 | +11.16% | 16.06 | 0.66 |
| 12/09 | 789 | 810 | 770 | 810 | +5.33% | 199,000 | 197億6400万 | +10.81% | 15.93 | 0.65 |
| 12/08 | 730 | 777 | 725 | 769 | +6.51% | 203,200 | 187億6360万 | +5.92% | 15.12 | 0.62 |
| 12/07 | 740 | 740 | 719 | 722 | -1.1% | 88,600 | 176億1680万 | -0.14% | 14.2 | 0.58 |
| 12/04 | 716 | 730 | 714 | 730 | +1.39% | 44,200 | 178億1200万 | +1.11% | 14.35 | 0.59 |
| 12/03 | 713 | 727 | 713 | 720 | -0.14% | 45,000 | 175億6800万 | -0.14% | 14.16 | 0.58 |
| 12/02 | 722 | 730 | 718 | 721 | +0.14% | 58,900 | 175億9240万 | 0% | 14.18 | 0.58 |
| 12/01 | 706 | 722 | 706 | 720 | +3.3% | 46,300 | 175億6800万 | 0% | 14.16 | 0.58 |
| 11/30 | 728 | 728 | 697 | 697 | +0.29% | 78,700 | 170億680万 | -3.19% | 13.7 | 0.56 |
| 11/27 | 730 | 738 | 695 | 695 | -5.7% | 135,300 | 169億5800万 | -3.61% | 13.67 | 0.56 |
| 11/26 | 728 | 744 | 727 | 737 | +0.55% | 35,500 | 179億8280万 | +2.08% | 14.49 | 0.59 |
| 11/25 | 754 | 754 | 730 | 733 | 0% | 63,800 | 178億8520万 | +1.66% | 14.41 | 0.59 |
| 11/24 | 747 | 748 | 733 | 733 | +0.14% | 37,300 | 178億8520万 | +1.81% | 14.41 | 0.59 |
| 11/20 | 736 | 736 | 721 | 732 | +1.53% | 24,200 | 178億6080万 | +1.81% | 14.39 | 0.59 |
| 11/19 | 747 | 747 | 721 | 721 | -3.87% | 53,000 | 175億9240万 | +0.42% | 14.18 | 0.58 |
| 11/18 | 743 | 752 | 733 | 750 | +1.49% | 85,500 | 183億 | +4.31% | 14.75 | 0.6 |
| 11/17 | 740 | 740 | 723 | 739 | -0.14% | 40,500 | 180億3160万 | +2.92% | 14.53 | 0.59 |
| 11/16 | 729 | 742 | 721 | 740 | +3.64% | 95,700 | 180億5600万 | +3.21% | 14.55 | 0.6 |
| 11/13 | 732 | 732 | 708 | 714 | -4.42% | 55,600 | 174億2160万 | -0.28% | 14.04 | 0.57 |
| 11/12 | 743 | 747 | 734 | 747 | +0.4% | 50,600 | 182億2680万 | +4.18% | 14.69 | 0.6 |
| 11/11 | 739 | 744 | 725 | 744 | +1.36% | 68,200 | 181億5360万 | +3.91% | 14.63 | 0.6 |
| 11/10 | 730 | 734 | 716 | 734 | +2.66% | 78,100 | 179億960万 | +2.51% | 14.43 | 0.59 |
| 11/09 | 721 | 725 | 707 | 715 | -0.69% | 49,200 | 174億4600万 | -0.14% | 14.06 | 0.57 |
| 11/06 | 711 | 720 | 700 | 720 | +1.12% | 51,800 | 175億6800万 | +0.7% | 14.16 | 0.58 |
| 11/05 | 708 | 712 | 696 | 712 | +0.42% | 31,700 | 173億7280万 | -0.56% | 14 | 0.57 |
| 11/04 | 700 | 710 | 690 | 709 | +1.87% | 52,200 | 172億9960万 | -1.12% | 13.94 | 0.57 |
