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 | 1,966 | 1,982 | 1,940 | 1,940 | -2.85% | 822,200 | 4457億2481万 | +0.15% | 16.05 | 1.23 |
| 03/30 | 2,001 | 2,007 | 1,987 | 1,997 | -1.24% | 778,100 | 4588億2084万 | +3.42% | 16.52 | 1.26 |
| 03/29 | 1,987 | 2,034 | 1,987 | 2,022 | -0.74% | 1,155,300 | 4645億6472万 | +5.26% | 16.73 | 1.28 |
| 03/26 | 2,050 | 2,069 | 2,034 | 2,037 | +0.99% | 691,600 | 4680億1105万 | +6.71% | 16.85 | 1.29 |
| 03/25 | 1,987 | 2,025 | 1,985 | 2,017 | +1.15% | 676,000 | 4634億1594万 | +6.38% | 16.69 | 1.28 |
| 03/24 | 1,997 | 2,036 | 1,987 | 1,994 | -1.38% | 1,033,600 | 4581億3158万 | +5.84% | 16.5 | 1.26 |
| 03/23 | 2,080 | 2,088 | 2,021 | 2,022 | -3.16% | 635,300 | 4645億6472万 | +7.84% | 16.73 | 1.28 |
| 03/22 | 2,080 | 2,104 | 2,065 | 2,088 | +1.7% | 1,001,400 | 4797億2855万 | +11.9% | 17.27 | 1.32 |
| 03/19 | 2,054 | 2,067 | 2,012 | 2,053 | +0.98% | 1,344,600 | 4716億8713万 | +10.85% | 16.98 | 1.3 |
| 03/18 | 2,041 | 2,053 | 2,026 | 2,033 | +0.69% | 721,100 | 4670億9203万 | +10.49% | 16.82 | 1.29 |
| 03/17 | 1,982 | 2,035 | 1,982 | 2,019 | +0.95% | 871,900 | 4638億7546万 | +10.39% | 16.7 | 1.28 |
| 03/16 | 1,975 | 2,000 | 1,950 | 2,000 | +0.25% | 694,200 | 4595億1011万 | +9.95% | 16.55 | 1.27 |
| 03/15 | 1,987 | 2,009 | 1,974 | 1,995 | +1.22% | 627,500 | 4583億6133万 | +10.34% | 16.5 | 1.26 |
| 03/12 | 1,948 | 1,972 | 1,918 | 1,971 | +0.92% | 876,100 | 4528億4721万 | +9.68% | 16.31 | 1.25 |
| 03/11 | 1,961 | 1,992 | 1,942 | 1,953 | +1.51% | 1,041,300 | 4487億1162万 | +9.23% | 16.16 | 1.24 |
| 03/10 | 1,905 | 1,928 | 1,889 | 1,924 | 0% | 1,123,400 | 4420億4872万 | +8.21% | 15.92 | 1.22 |
| 03/09 | 1,886 | 1,929 | 1,866 | 1,924 | +3.44% | 981,600 | 4420億4872万 | +8.7% | 15.92 | 1.22 |
| 03/08 | 1,848 | 1,864 | 1,840 | 1,860 | +1.25% | 914,300 | 4273億4440万 | +5.62% | 15.39 | 1.18 |
| 03/05 | 1,800 | 1,837 | 1,791 | 1,837 | +1.94% | 1,055,300 | 4220億6003万 | +4.61% | 15.2 | 1.16 |
| 03/04 | 1,794 | 1,814 | 1,789 | 1,802 | -0.5% | 620,200 | 4140億1861万 | +2.85% | 14.91 | 1.14 |
| 03/03 | 1,799 | 1,813 | 1,784 | 1,811 | +1% | 754,400 | 4160億8640万 | +3.49% | 14.98 | 1.15 |
| 03/02 | 1,820 | 1,831 | 1,782 | 1,793 | +0.06% | 1,175,000 | 4119億5081万 | +2.57% | 14.83 | 1.13 |
| 03/01 | 1,778 | 1,819 | 1,772 | 1,792 | +2.28% | 713,900 | 4117億2106万 | +2.63% | 14.82 | 1.13 |
| 02/26 | 1,775 | 1,777 | 1,752 | 1,752 | -2.45% | 773,500 | 4025億3085万 | +0.4% | 14.49 | 1.11 |
| 02/25 | 1,795 | 1,804 | 1,758 | 1,796 | +0.11% | 885,100 | 4126億4008万 | +2.92% | 14.86 | 1.14 |
| 02/24 | 1,756 | 1,798 | 1,748 | 1,794 | +2.93% | 1,308,200 | 4121億8057万 | +2.99% | 14.84 | 1.14 |
| 02/22 | 1,749 | 1,750 | 1,735 | 1,743 | +1.46% | 779,500 | 4004億6306万 | +0.17% | 14.42 | 1.1 |
| 02/19 | 1,705 | 1,727 | 1,703 | 1,718 | +0.17% | 727,400 | 3947億1918万 | -1.38% | 14.21 | 1.09 |
| 02/18 | 1,719 | 1,732 | 1,706 | 1,715 | -0.29% | 454,400 | 3940億2992万 | -1.78% | 14.19 | 1.09 |
| 02/17 | 1,745 | 1,750 | 1,711 | 1,720 | -1.99% | 842,800 | 3951億7869万 | -1.71% | 14.23 | 1.09 |
| 02/16 | 1,800 | 1,801 | 1,744 | 1,755 | -2.23% | 626,100 | 4032億2012万 | +0.06% | 14.52 | 1.11 |
| 02/15 | 1,799 | 1,815 | 1,784 | 1,795 | +2.57% | 715,300 | 4124億1032万 | +2.16% | 14.85 | 1.14 |
| 02/12 | 1,750 | 1,753 | 1,728 | 1,750 | +0.06% | 900,100 | 4020億7134万 | -0.57% | 14.48 | 1.11 |
| 02/10 | 1,734 | 1,770 | 1,734 | 1,749 | +0.11% | 924,500 | 4018億4159万 | -0.68% | 14.47 | 1.11 |
| 02/09 | 1,773 | 1,775 | 1,735 | 1,747 | -1.19% | 996,500 | 4013億8208万 | -0.96% | 14.45 | 1.11 |
| 02/08 | 1,751 | 1,777 | 1,748 | 1,768 | +2.2% | 888,700 | 4062億694万 | +0.11% | 14.63 | 1.12 |
| 02/05 | 1,734 | 1,739 | 1,705 | 1,730 | -0.12% | 825,800 | 3974億7624万 | -2.2% | 14.31 | 1.09 |
| 02/04 | 1,735 | 1,739 | 1,716 | 1,732 | -0.35% | 592,300 | 3979億3575万 | -2.37% | 14.33 | 1.1 |
| 02/03 | 1,743 | 1,745 | 1,717 | 1,738 | +1.22% | 535,500 | 3993億1428万 | -2.19% | 14.38 | 1.1 |
| 02/02 | 1,709 | 1,735 | 1,685 | 1,717 | -0.17% | 759,700 | 3944億8943万 | -3.54% | 14.2 | 1.09 |
| 02/01 | 1,676 | 1,727 | 1,670 | 1,720 | +1.59% | 617,500 | 3951億7869万 | -3.53% | 14.23 | 1.09 |
| 01/29 | 1,726 | 1,739 | 1,689 | 1,693 | -2.08% | 847,600 | 3889億7531万 | -5.15% | 14.01 | 1.07 |
| 01/28 | 1,718 | 1,745 | 1,703 | 1,729 | -0.4% | 3,043,300 | 3972億4649万 | -3.35% | 14.3 | 1.09 |
| 01/27 | 1,759 | 1,767 | 1,728 | 1,736 | -1.31% | 959,300 | 3988億5477万 | -3.18% | 14.36 | 1.1 |
| 01/26 | 1,761 | 1,776 | 1,750 | 1,759 | +0.06% | 892,400 | 4041億3914万 | -2.11% | 14.55 | 1.11 |
| 01/25 | 1,737 | 1,758 | 1,733 | 1,758 | +0.51% | 756,200 | 4039億939万 | -2.28% | 14.54 | 1.11 |
| 01/22 | 1,752 | 1,755 | 1,738 | 1,749 | -0.46% | 592,300 | 4018億4159万 | -2.94% | 14.47 | 1.11 |
| 01/21 | 1,762 | 1,772 | 1,742 | 1,757 | +0.46% | 1,274,000 | 4036億7963万 | -2.71% | 14.54 | 1.11 |
| 01/20 | 1,739 | 1,750 | 1,727 | 1,749 | +0.63% | 725,700 | 4018億4159万 | -3.37% | 14.47 | 1.11 |
| 01/19 | 1,749 | 1,749 | 1,727 | 1,738 | -0.34% | 726,500 | 3993億1428万 | -4.14% | 14.38 | 1.1 |
| 01/18 | 1,781 | 1,784 | 1,743 | 1,744 | -2.13% | 579,500 | 4006億9281万 | -3.91% | 14.43 | 1.1 |
| 01/15 | 1,805 | 1,807 | 1,781 | 1,782 | -1.49% | 606,600 | 4094億2351万 | -1.87% | 14.74 | 1.13 |
| 01/14 | 1,810 | 1,828 | 1,795 | 1,809 | -0.33% | 841,800 | 4156億2689万 | -0.44% | 14.97 | 1.14 |
| 01/13 | 1,818 | 1,826 | 1,798 | 1,815 | -0.98% | 661,500 | 4170億542万 | -0.17% | 15.01 | 1.15 |
| 01/12 | 1,850 | 1,857 | 1,826 | 1,833 | -0.22% | 846,900 | 4211億4101万 | +0.83% | 15.16 | 1.16 |
| 01/08 | 1,846 | 1,854 | 1,815 | 1,837 | -0.76% | 903,500 | 4220億6003万 | +1.16% | 15.2 | 1.16 |
| 01/07 | 1,831 | 1,867 | 1,828 | 1,851 | +3.12% | 841,500 | 4252億7661万 | +1.98% | 15.31 | 1.17 |
| 01/06 | 1,816 | 1,817 | 1,786 | 1,795 | -0.66% | 893,100 | 4124億1032万 | -0.88% | 14.85 | 1.14 |
| 01/05 | 1,800 | 1,818 | 1,794 | 1,807 | -0.28% | 576,400 | 4151億6738万 | -0.06% | 14.95 | 1.14 |
| 01/04 | 1,852 | 1,852 | 1,792 | 1,812 | -1.2% | 355,800 | 4163億1616万 | +0.33% | 14.99 | 1.15 |
| 2020 |
| 12/30 | 1,835 | 1,847 | 1,813 | 1,834 | -0.86% | 1,117,800 | 4213億7077万 | +1.72% | 15.17 | 1.16 |
| 12/29 | 1,841 | 1,850 | 1,828 | 1,850 | +1.43% | 1,162,400 | 4250億4685万 | +2.78% | 15.3 | 1.17 |
| 12/28 | 1,815 | 1,824 | 1,799 | 1,824 | +1.39% | 633,500 | 4190億7322万 | +1.45% | 15.09 | 1.15 |
| 12/25 | 1,798 | 1,817 | 1,791 | 1,799 | +0.73% | 459,100 | 4133億2934万 | +0.17% | 14.88 | 1.14 |
| 12/24 | 1,795 | 1,809 | 1,772 | 1,786 | +0.9% | 915,800 | 4103億4253万 | -0.5% | 14.78 | 1.13 |
| 12/23 | 1,771 | 1,784 | 1,751 | 1,770 | -1.34% | 747,000 | 4066億6645万 | -1.28% | 14.64 | 1.12 |
| 12/22 | 1,811 | 1,817 | 1,785 | 1,794 | -2.29% | 588,700 | 4121億8057万 | +0.11% | 14.84 | 1.14 |
| 12/21 | 1,845 | 1,848 | 1,814 | 1,836 | +0.38% | 643,700 | 4218億3028万 | +2.57% | 15.19 | 1.16 |
| 12/18 | 1,819 | 1,832 | 1,804 | 1,829 | +0.99% | 830,600 | 4202億2199万 | +2.41% | 15.13 | 1.16 |
| 12/17 | 1,814 | 1,816 | 1,792 | 1,811 | -1.15% | 615,900 | 4160億8640万 | +1.86% | 14.98 | 1.15 |
| 12/16 | 1,860 | 1,867 | 1,830 | 1,832 | -0.7% | 798,700 | 4209億1126万 | +3.44% | 15.16 | 1.16 |
| 12/15 | 1,849 | 1,866 | 1,837 | 1,845 | -0.86% | 676,800 | 4238億9808万 | +4.83% | 15.26 | 1.17 |
| 12/14 | 1,842 | 1,881 | 1,838 | 1,861 | +1.75% | 1,057,900 | 4275億7416万 | +6.4% | 15.4 | 1.18 |
| 12/11 | 1,784 | 1,832 | 1,782 | 1,829 | +2.87% | 900,400 | 4202億2199万 | +5.36% | 15.13 | 1.16 |
| 12/10 | 1,773 | 1,789 | 1,760 | 1,778 | -0.34% | 864,000 | 4085億449万 | +3.13% | 14.71 | 1.13 |
| 12/09 | 1,791 | 1,801 | 1,771 | 1,784 | -1.33% | 1,029,500 | 4098億8302万 | +4.14% | 14.76 | 1.13 |
| 12/08 | 1,825 | 1,842 | 1,802 | 1,808 | -1.09% | 719,500 | 4153億9714万 | +6.17% | 14.96 | 1.14 |
| 12/07 | 1,858 | 1,866 | 1,805 | 1,828 | +0.33% | 780,000 | 4199億9224万 | +8.1% | 15.12 | 1.16 |
| 12/04 | 1,785 | 1,822 | 1,782 | 1,822 | +1.9% | 577,000 | 4186億1371万 | +8.52% | 15.07 | 1.15 |
| 12/03 | 1,793 | 1,813 | 1,777 | 1,788 | -0.89% | 994,000 | 4108億204万 | +7.26% | 14.79 | 1.13 |
| 12/02 | 1,749 | 1,808 | 1,737 | 1,804 | +3.8% | 1,262,600 | 4144億7812万 | +8.81% | 14.92 | 1.14 |
| 12/01 | 1,726 | 1,746 | 1,709 | 1,738 | +0.99% | 769,600 | 3993億1428万 | +5.53% | 14.38 | 1.1 |
| 11/30 | 1,766 | 1,766 | 1,695 | 1,721 | -1.94% | 2,297,300 | 3954億845万 | +5.07% | 14.24 | 1.09 |
| 11/27 | 1,760 | 1,769 | 1,739 | 1,755 | +0.8% | 1,321,300 | 4032億2012万 | +7.8% | 14.52 | 1.11 |
| 11/26 | 1,754 | 1,763 | 1,733 | 1,741 | -1.86% | 759,000 | 4000億355万 | +7.67% | 14.4 | 1.1 |
| 11/25 | 1,800 | 1,809 | 1,767 | 1,774 | -1.11% | 969,700 | 4075億8547万 | +10.46% | 14.68 | 1.12 |
| 11/24 | 1,795 | 1,833 | 1,780 | 1,794 | +1.18% | 1,245,100 | 4121億8057万 | +12.62% | 14.84 | 1.14 |
| 11/20 | 1,771 | 1,779 | 1,754 | 1,773 | -0.51% | 1,081,300 | 4073億5571万 | +12.22% | 14.67 | 1.12 |
| 11/19 | 1,720 | 1,782 | 1,714 | 1,782 | +3.24% | 1,374,400 | 4094億2351万 | +13.72% | 14.74 | 1.13 |
| 11/18 | 1,724 | 1,736 | 1,709 | 1,726 | -1.32% | 992,800 | 3965億5722万 | +11.07% | 14.28 | 1.09 |
| 11/17 | 1,742 | 1,754 | 1,728 | 1,749 | +0.23% | 1,167,900 | 4018億4159万 | +13.2% | 14.47 | 1.11 |
| 11/16 | 1,725 | 1,765 | 1,707 | 1,745 | +0.4% | 1,688,000 | 4009億2257万 | +13.68% | 14.44 | 1.1 |
| 11/13 | 1,650 | 1,744 | 1,645 | 1,738 | +7.82% | 2,917,700 | 3993億1428万 | +13.89% | 14.38 | 1.1 |
| 11/12 | 1,645 | 1,645 | 1,602 | 1,612 | -1.47% | 1,027,200 | 3703億6515万 | +6.26% | 13.34 | 1.02 |
| 11/11 | 1,603 | 1,641 | 1,603 | 1,636 | +4.01% | 1,876,100 | 3758億7927万 | +8.13% | 13.53 | 1.04 |
| 11/10 | 1,599 | 1,616 | 1,559 | 1,573 | +1.09% | 1,172,000 | 3614億470万 | +4.38% | 13.01 | 1 |
| 11/09 | 1,580 | 1,581 | 1,550 | 1,556 | -0.13% | 623,200 | 3574億9886万 | +3.53% | 12.87 | 0.98 |
| 11/06 | 1,559 | 1,570 | 1,550 | 1,558 | +2.5% | 709,500 | 3579億5837万 | +4.07% | 12.89 | 0.99 |
| 11/05 | 1,514 | 1,527 | 1,486 | 1,520 | +0.66% | 664,500 | 3492億2768万 | +1.95% | 12.57 | 0.96 |
| 11/04 | 1,519 | 1,533 | 1,501 | 1,510 | -1.5% | 700,300 | 3469億3013万 | +1.34% | 12.49 | 0.96 |
