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 | 2,110 | 2,150 | 2,102 | 2,104 | -2.59% | 691,700 | 9112億2732万 | +2.24% | 16.49 | 1.77 |
| 03/30 | 2,180 | 2,199 | 2,138 | 2,160 | +0.75% | 741,000 | 9354億8052万 | +5.06% | 16.93 | 1.82 |
| 03/29 | 2,187 | 2,188 | 2,114 | 2,144 | +0.19% | 659,700 | 9285億5104万 | +4.59% | 16.81 | 1.81 |
| 03/26 | 2,153 | 2,172 | 2,119 | 2,140 | +0.05% | 625,800 | 9268億1867万 | +4.65% | 16.78 | 1.81 |
| 03/25 | 2,095 | 2,142 | 2,091 | 2,139 | +2.94% | 646,200 | 9263億8557万 | +4.9% | 16.77 | 1.8 |
| 03/24 | 2,070 | 2,093 | 2,036 | 2,078 | +1.37% | 768,300 | 8999億6691万 | +2.11% | 16.29 | 1.75 |
| 03/23 | 2,113 | 2,113 | 2,048 | 2,050 | -2.71% | 585,100 | 8878億4031万 | +0.89% | 16.07 | 1.73 |
| 03/22 | 2,060 | 2,113 | 2,053 | 2,107 | +1.25% | 881,400 | 9125億2660万 | +3.74% | 16.52 | 1.78 |
| 03/19 | 2,063 | 2,096 | 2,050 | 2,081 | +0.97% | 1,009,100 | 9012億6619万 | +2.56% | 16.31 | 1.76 |
| 03/18 | 2,089 | 2,089 | 2,042 | 2,061 | -0.43% | 617,000 | 8926億433万 | +1.58% | 16.16 | 1.74 |
| 03/17 | 2,062 | 2,090 | 2,057 | 2,070 | -0.43% | 502,000 | 8965億217万 | +1.97% | 16.23 | 1.75 |
| 03/16 | 2,050 | 2,085 | 2,037 | 2,079 | -1% | 827,100 | 9004億 | +2.41% | 16.3 | 1.75 |
| 03/15 | 2,060 | 2,100 | 2,051 | 2,100 | +2.49% | 715,500 | 9094億9495万 | +3.45% | 16.46 | 1.77 |
| 03/12 | 2,025 | 2,049 | 1,998 | 2,049 | +0.29% | 881,800 | 8874億722万 | +0.99% | 16.06 | 1.73 |
| 03/11 | 2,047 | 2,084 | 2,031 | 2,043 | +1.39% | 850,900 | 8848億866万 | +0.54% | 16.02 | 1.72 |
| 03/10 | 1,982 | 2,035 | 1,973 | 2,015 | -0.84% | 621,700 | 8726億8206万 | -0.89% | 15.8 | 1.7 |
| 03/09 | 2,010 | 2,036 | 1,981 | 2,032 | +3.78% | 980,500 | 8800億4464万 | -0.1% | 15.93 | 1.71 |
| 03/08 | 1,997 | 1,997 | 1,946 | 1,958 | -0.25% | 566,400 | 8479億9577万 | -3.69% | 15.35 | 1.65 |
| 03/05 | 1,973 | 1,984 | 1,924 | 1,963 | -0.15% | 604,700 | 8501億6123万 | -3.59% | 15.39 | 1.66 |
| 03/04 | 1,977 | 1,999 | 1,953 | 1,966 | -1.5% | 422,000 | 8514億6051万 | -3.63% | 15.41 | 1.66 |
| 03/03 | 2,002 | 2,004 | 1,964 | 1,996 | +0.3% | 822,900 | 8644億5330万 | -2.35% | 15.65 | 1.68 |
| 03/02 | 2,058 | 2,065 | 1,982 | 1,990 | -3.21% | 912,200 | 8618億5474万 | -2.83% | 15.6 | 1.68 |
| 03/01 | 2,022 | 2,058 | 2,002 | 2,056 | +2.85% | 627,000 | 8904億3887万 | +0.29% | 16.12 | 1.73 |
| 02/26 | 2,033 | 2,043 | 1,989 | 1,999 | -3.89% | 803,400 | 8657億5258万 | -2.44% | 15.67 | 1.69 |
| 02/25 | 2,085 | 2,102 | 2,041 | 2,080 | +1.41% | 701,200 | 9008億3310万 | +1.56% | 16.31 | 1.75 |
| 02/24 | 2,042 | 2,071 | 2,021 | 2,051 | +2.09% | 833,700 | 8882億7340万 | +0.24% | 16.08 | 1.73 |
| 02/22 | 2,016 | 2,033 | 1,996 | 2,009 | +0.2% | 471,900 | 8700億8350万 | -1.62% | 15.75 | 1.69 |
| 02/19 | 1,985 | 2,010 | 1,970 | 2,005 | +0.35% | 589,500 | 8683億5113万 | -1.76% | 15.72 | 1.69 |
| 02/18 | 2,015 | 2,026 | 1,986 | 1,998 | -2.2% | 596,600 | 8653億1948万 | -2.11% | 15.66 | 1.69 |
| 02/17 | 2,000 | 2,052 | 1,991 | 2,043 | +2.15% | 816,200 | 8848億866万 | +0.1% | 16.02 | 1.72 |
| 02/16 | 2,012 | 2,029 | 1,983 | 2,000 | -1.67% | 1,292,400 | 8661億8567万 | -2.01% | 15.68 | 1.69 |
| 02/15 | 2,075 | 2,089 | 2,020 | 2,034 | -1.07% | 700,900 | 8809億1083万 | -0.54% | 15.95 | 1.72 |
| 02/12 | 2,069 | 2,074 | 2,013 | 2,056 | -0.58% | 698,700 | 8904億3887万 | +0.59% | 16.12 | 1.73 |
| 02/10 | 2,074 | 2,098 | 2,048 | 2,068 | -1.38% | 652,600 | 8956億3598万 | +1.47% | 16.21 | 1.74 |
| 02/09 | 2,059 | 2,105 | 2,041 | 2,097 | +1.75% | 1,047,800 | 9081億9567万 | +3.2% | 16.44 | 1.77 |
| 02/08 | 2,071 | 2,096 | 2,040 | 2,061 | -0.67% | 977,200 | 8926億433万 | +1.73% | 16.16 | 1.74 |
| 02/05 | 2,083 | 2,101 | 2,040 | 2,075 | -0.14% | 1,156,100 | 8986億6763万 | +2.72% | 16.27 | 1.75 |
| 02/04 | 2,115 | 2,123 | 2,057 | 2,078 | -2.76% | 1,309,400 | 8999億6691万 | +3.23% | 16.29 | 1.75 |
| 02/03 | 2,129 | 2,160 | 2,072 | 2,137 | +3.79% | 1,527,300 | 9255億1939万 | +6.58% | 16.75 | 1.8 |
| 02/02 | 2,030 | 2,068 | 2,024 | 2,059 | +1.43% | 766,100 | 8917億3815万 | +3.26% | 16.14 | 1.74 |
| 02/01 | 2,014 | 2,055 | 1,995 | 2,030 | +0.79% | 829,100 | 8791億7845万 | +2.16% | 15.91 | 1.71 |
| 01/29 | 2,035 | 2,085 | 2,013 | 2,014 | -0.74% | 912,400 | 8722億4897万 | +1.72% | 15.79 | 1.7 |
| 01/28 | 1,996 | 2,080 | 1,990 | 2,029 | -1.41% | 2,956,200 | 8787億4536万 | +2.68% | 15.91 | 1.71 |
| 01/27 | 2,066 | 2,087 | 2,034 | 2,058 | -0.96% | 1,228,900 | 8913億505万 | +4.2% | 16.13 | 1.74 |
| 01/26 | 2,088 | 2,115 | 2,078 | 2,078 | -0.72% | 1,204,500 | 8999億6691万 | +5.43% | 16.29 | 1.75 |
| 01/25 | 2,077 | 2,121 | 2,057 | 2,093 | +2.55% | 1,055,900 | 9064億6330万 | +6.51% | 16.41 | 1.77 |
| 01/22 | 2,021 | 2,069 | 2,017 | 2,041 | +0.1% | 859,600 | 8839億4248万 | +4.03% | 16 | 1.72 |
| 01/21 | 2,014 | 2,042 | 1,986 | 2,039 | +3.08% | 1,001,800 | 8830億7629万 | +4.08% | 15.99 | 1.72 |
| 01/20 | 2,011 | 2,011 | 1,959 | 1,978 | -1.88% | 868,600 | 8566億5763万 | +1.12% | 15.51 | 1.67 |
| 01/19 | 1,977 | 2,016 | 1,951 | 2,016 | +2.96% | 1,120,200 | 8731億1515万 | +3.44% | 15.8 | 1.7 |
| 01/18 | 1,950 | 1,969 | 1,934 | 1,958 | -0.91% | 533,700 | 8479億9577万 | +0.93% | 15.35 | 1.65 |
| 01/15 | 2,005 | 2,011 | 1,972 | 1,976 | -1.3% | 831,700 | 8557億9144万 | +2.22% | 15.49 | 1.67 |
| 01/14 | 1,990 | 2,016 | 1,985 | 2,002 | 0% | 967,300 | 8670億5185万 | +4.05% | 15.69 | 1.69 |
| 01/13 | 2,026 | 2,042 | 1,990 | 2,002 | -2.05% | 1,431,500 | 8670億5185万 | +4.49% | 15.69 | 1.69 |
| 01/12 | 2,068 | 2,079 | 2,021 | 2,044 | -2.2% | 1,549,300 | 8852億4175万 | +7.18% | 16.02 | 1.72 |
| 01/08 | 2,072 | 2,133 | 2,051 | 2,090 | +3.36% | 2,561,800 | 9051億6402万 | +10.12% | 16.38 | 1.76 |
| 01/07 | 1,935 | 2,043 | 1,923 | 2,022 | +6.48% | 1,791,900 | 8757億1371万 | +7.15% | 15.85 | 1.71 |
| 01/06 | 1,925 | 1,929 | 1,891 | 1,899 | -1.35% | 678,600 | 8224億4329万 | +1.17% | 14.89 | 1.6 |
| 01/05 | 1,937 | 1,937 | 1,904 | 1,925 | -1.18% | 858,300 | 8337億371万 | +2.89% | 15.09 | 1.62 |
| 01/04 | 1,949 | 1,950 | 1,902 | 1,948 | +1.67% | 940,200 | 8436億6484万 | +4.39% | 15.27 | 1.64 |
| 2020 |
| 12/30 | 1,893 | 1,933 | 1,868 | 1,916 | +0.58% | 663,900 | 8298億587万 | +2.9% | 15.02 | 1.62 |
| 12/29 | 1,866 | 1,911 | 1,856 | 1,905 | +2.09% | 960,100 | 8250億4185万 | +2.47% | 14.93 | 1.61 |
| 12/28 | 1,862 | 1,867 | 1,833 | 1,866 | +0.16% | 767,000 | 8081億5123万 | +0.48% | 14.63 | 1.57 |
| 12/25 | 1,897 | 1,900 | 1,856 | 1,863 | -1.48% | 539,800 | 8068億5195万 | +0.54% | 14.61 | 1.57 |
| 12/24 | 1,866 | 1,899 | 1,857 | 1,891 | +1.83% | 1,223,400 | 8189億7855万 | +2.22% | 14.82 | 1.6 |
| 12/23 | 1,893 | 1,898 | 1,852 | 1,857 | -2.31% | 922,300 | 8042億5339万 | +0.7% | 14.56 | 1.57 |
| 12/22 | 1,960 | 1,960 | 1,887 | 1,901 | -5% | 915,800 | 8233億948万 | +3.32% | 14.9 | 1.6 |
| 12/21 | 1,965 | 2,001 | 1,939 | 2,001 | +2.35% | 1,005,500 | 8666億1876万 | +9.11% | 15.69 | 1.69 |
| 12/18 | 1,945 | 1,957 | 1,926 | 1,955 | +0.83% | 765,200 | 8466億9649万 | +7.24% | 15.33 | 1.65 |
| 12/17 | 1,989 | 1,990 | 1,928 | 1,939 | -3.44% | 1,105,500 | 8397億6701万 | +6.89% | 15.2 | 1.64 |
| 12/16 | 2,022 | 2,057 | 1,996 | 2,008 | +1.31% | 1,243,300 | 8696億5041万 | +11% | 15.74 | 1.69 |
| 12/15 | 1,944 | 1,992 | 1,925 | 1,982 | +1.43% | 1,458,700 | 8583億9000万 | +10.29% | 15.54 | 1.67 |
| 12/14 | 1,888 | 1,980 | 1,874 | 1,954 | +8.08% | 2,385,700 | 8462億6340万 | +9.59% | 15.32 | 1.65 |
| 12/11 | 1,787 | 1,816 | 1,780 | 1,808 | +1.23% | 813,900 | 7830億3184万 | +2.15% | 14.17 | 1.53 |
| 12/10 | 1,795 | 1,806 | 1,777 | 1,786 | -0.22% | 945,800 | 7735億380万 | +1.36% | 14 | 1.51 |
| 12/09 | 1,755 | 1,794 | 1,738 | 1,790 | +1.82% | 933,100 | 7752億3617万 | +1.99% | 14.03 | 1.51 |
| 12/08 | 1,747 | 1,774 | 1,735 | 1,758 | -1.35% | 614,600 | 7613億7720万 | +0.63% | 13.78 | 1.48 |
| 12/07 | 1,830 | 1,830 | 1,782 | 1,782 | -0.45% | 462,900 | 7717億7143万 | +2.53% | 13.97 | 1.5 |
| 12/04 | 1,803 | 1,831 | 1,790 | 1,790 | -1.21% | 670,000 | 7752億3617万 | +3.47% | 14.03 | 1.51 |
| 12/03 | 1,815 | 1,829 | 1,790 | 1,812 | -0.22% | 714,400 | 7847億6422万 | +5.23% | 14.21 | 1.53 |
| 12/02 | 1,798 | 1,833 | 1,779 | 1,816 | +2.14% | 1,303,300 | 7864億9659万 | +5.83% | 14.24 | 1.53 |
| 12/01 | 1,766 | 1,802 | 1,750 | 1,778 | +1.95% | 979,300 | 7700億3906万 | +4.04% | 13.94 | 1.5 |
| 11/30 | 1,802 | 1,802 | 1,743 | 1,744 | -3.65% | 1,317,400 | 7553億1390万 | +2.41% | 13.67 | 1.47 |
| 11/27 | 1,821 | 1,830 | 1,802 | 1,810 | -1.2% | 685,700 | 7838億9803万 | +6.6% | 14.19 | 1.53 |
| 11/26 | 1,829 | 1,861 | 1,820 | 1,832 | -1.13% | 509,100 | 7934億2607万 | +8.4% | 14.36 | 1.55 |
| 11/25 | 1,880 | 1,897 | 1,846 | 1,853 | +0.6% | 1,147,900 | 8025億2102万 | +10.36% | 14.53 | 1.56 |
| 11/24 | 1,826 | 1,858 | 1,821 | 1,842 | +3.6% | 1,265,500 | 7977億5700万 | +10.43% | 14.44 | 1.55 |
| 11/20 | 1,788 | 1,794 | 1,755 | 1,778 | -0.28% | 927,300 | 7700億3906万 | +7.37% | 13.94 | 1.5 |
| 11/19 | 1,724 | 1,790 | 1,723 | 1,783 | +2.35% | 1,167,200 | 7722億452万 | +8.19% | 13.98 | 1.5 |
| 11/18 | 1,741 | 1,755 | 1,716 | 1,742 | -0.46% | 711,700 | 7544億4772万 | +6.22% | 13.66 | 1.47 |
| 11/17 | 1,780 | 1,781 | 1,743 | 1,750 | -0.06% | 981,600 | 7579億1246万 | +6.97% | 13.72 | 1.48 |
| 11/16 | 1,775 | 1,800 | 1,746 | 1,751 | +1.57% | 1,012,200 | 7583億4555万 | +7.29% | 13.73 | 1.48 |
| 11/13 | 1,747 | 1,747 | 1,708 | 1,724 | -1.26% | 793,700 | 7466億5205万 | +5.83% | 13.52 | 1.45 |
| 11/12 | 1,796 | 1,796 | 1,719 | 1,746 | -3.38% | 989,300 | 7561億8009万 | +7.31% | 13.69 | 1.47 |
| 11/11 | 1,750 | 1,812 | 1,749 | 1,807 | +5.92% | 1,503,800 | 7825億9875万 | +11.27% | 14.17 | 1.52 |
| 11/10 | 1,700 | 1,720 | 1,671 | 1,706 | +3.96% | 2,833,200 | 7388億5637万 | +5.37% | 13.37 | 1.44 |
| 11/09 | 1,632 | 1,645 | 1,620 | 1,641 | +1.55% | 834,900 | 7107億534万 | +1.48% | 12.86 | 1.38 |
| 11/06 | 1,624 | 1,652 | 1,608 | 1,616 | +0.06% | 601,700 | 6998億7802万 | 0% | 12.67 | 1.36 |
| 11/05 | 1,614 | 1,621 | 1,587 | 1,615 | +0.06% | 603,000 | 6994億4493万 | -0.06% | 12.66 | 1.36 |
| 11/04 | 1,610 | 1,657 | 1,596 | 1,614 | +1.89% | 1,595,400 | 6990億1183万 | -0.31% | 12.65 | 1.36 |
