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 | 1,194 | 1,216 | 1,190 | 1,195 | -2.13% | 128,000 | 1584億6240万 | +1.96% | 13.78 | 0.91 |
| 03/30 | 1,240 | 1,240 | 1,201 | 1,221 | -2.48% | 151,500 | 1619億1012万 | +4.63% | 14.08 | 0.93 |
| 03/29 | 1,249 | 1,253 | 1,226 | 1,252 | +2.71% | 219,400 | 1660億2086万 | +7.65% | 14.44 | 0.95 |
| 03/26 | 1,229 | 1,237 | 1,211 | 1,219 | +0.83% | 121,300 | 1616億4491万 | +5.45% | 14.06 | 0.93 |
| 03/25 | 1,210 | 1,220 | 1,189 | 1,209 | +1.34% | 174,200 | 1603億1886万 | +4.95% | 13.94 | 0.92 |
| 03/24 | 1,205 | 1,211 | 1,180 | 1,193 | -1.73% | 131,200 | 1581億9719万 | +4.01% | 13.76 | 0.91 |
| 03/23 | 1,230 | 1,253 | 1,212 | 1,214 | -1.86% | 189,300 | 1609億8189万 | +6.03% | 14 | 0.92 |
| 03/22 | 1,232 | 1,246 | 1,218 | 1,237 | -0.8% | 184,700 | 1640億3179万 | +8.22% | 14.26 | 0.94 |
| 03/19 | 1,205 | 1,247 | 1,192 | 1,247 | +4.53% | 288,700 | 1653億5784万 | +9.48% | 14.38 | 0.95 |
| 03/18 | 1,213 | 1,214 | 1,191 | 1,193 | -1.16% | 210,000 | 1581億9719万 | +5.2% | 13.76 | 0.91 |
| 03/17 | 1,200 | 1,208 | 1,181 | 1,207 | -0.33% | 137,400 | 1600億5366万 | +6.63% | 13.92 | 0.92 |
| 03/16 | 1,181 | 1,211 | 1,176 | 1,211 | +2.28% | 154,900 | 1605億8407万 | +7.26% | 13.97 | 0.92 |
| 03/15 | 1,170 | 1,187 | 1,167 | 1,184 | +1.28% | 143,500 | 1570億375万 | +5.53% | 13.65 | 0.9 |
| 03/12 | 1,144 | 1,169 | 1,128 | 1,169 | +1.21% | 204,300 | 1550億1468万 | +4.84% | 13.48 | 0.89 |
| 03/11 | 1,150 | 1,160 | 1,136 | 1,155 | -0.35% | 148,200 | 1531億5822万 | +4.05% | 13.32 | 0.88 |
| 03/10 | 1,162 | 1,163 | 1,134 | 1,159 | -1.45% | 152,500 | 1536億8864万 | +4.98% | 13.37 | 0.88 |
| 03/09 | 1,159 | 1,182 | 1,143 | 1,176 | +4.16% | 208,200 | 1559億4292万 | +7.01% | 13.56 | 0.9 |
| 03/08 | 1,162 | 1,170 | 1,122 | 1,129 | -0.27% | 102,300 | 1497億1050万 | +3.39% | 13.02 | 0.86 |
| 03/05 | 1,117 | 1,133 | 1,102 | 1,132 | +1.98% | 152,700 | 1501億832万 | +4.04% | 13.05 | 0.86 |
| 03/04 | 1,102 | 1,118 | 1,087 | 1,110 | -0.18% | 126,500 | 1471億9102万 | +2.4% | 12.8 | 0.84 |
| 03/03 | 1,110 | 1,122 | 1,096 | 1,112 | +0.82% | 152,700 | 1474億5623万 | +2.96% | 12.82 | 0.85 |
| 03/02 | 1,104 | 1,113 | 1,076 | 1,103 | +1.1% | 272,200 | 1462億6278万 | +2.51% | 12.72 | 0.84 |
| 03/01 | 1,083 | 1,096 | 1,067 | 1,091 | +1.39% | 186,800 | 1446億7153万 | +1.77% | 12.58 | 0.83 |
| 02/26 | 1,102 | 1,103 | 1,076 | 1,076 | -1.74% | 204,500 | 1426億8246万 | +0.56% | 12.41 | 0.82 |
| 02/25 | 1,108 | 1,114 | 1,091 | 1,095 | +0.55% | 138,300 | 1452億195万 | +2.43% | 12.63 | 0.83 |
| 02/24 | 1,109 | 1,111 | 1,080 | 1,089 | -1.09% | 189,500 | 1444億632万 | +2.16% | 12.56 | 0.83 |
| 02/22 | 1,111 | 1,111 | 1,093 | 1,101 | +0.55% | 68,800 | 1459億9758万 | +3.38% | 12.7 | 0.84 |
| 02/19 | 1,106 | 1,106 | 1,091 | 1,095 | -0.9% | 72,200 | 1452億195万 | +2.91% | 12.63 | 0.83 |
| 02/18 | 1,097 | 1,119 | 1,090 | 1,105 | +0.27% | 139,800 | 1465億2799万 | +3.85% | 12.74 | 0.84 |
| 02/17 | 1,122 | 1,128 | 1,101 | 1,102 | -2.99% | 193,600 | 1461億3018万 | +3.47% | 12.71 | 0.84 |
| 02/16 | 1,161 | 1,165 | 1,122 | 1,136 | -1.39% | 116,400 | 1506億3873万 | +6.57% | 13.1 | 0.86 |
| 02/15 | 1,167 | 1,176 | 1,145 | 1,152 | -0.26% | 137,200 | 1527億6041万 | +8.17% | 13.28 | 0.88 |
| 02/12 | 1,137 | 1,158 | 1,134 | 1,155 | +3.22% | 153,100 | 1531億5822万 | +8.65% | 13.32 | 0.88 |
| 02/10 | 1,134 | 1,136 | 1,116 | 1,119 | -2.53% | 158,700 | 1483億8446万 | +5.77% | 12.9 | 0.85 |
| 02/09 | 1,123 | 1,163 | 1,118 | 1,148 | +3.42% | 248,300 | 1522億2999万 | +8.82% | 13.24 | 0.87 |
| 02/08 | 1,144 | 1,160 | 1,102 | 1,110 | +6.73% | 394,000 | 1471億9102万 | +5.71% | 12.8 | 0.84 |
| 02/05 | 1,032 | 1,045 | 1,022 | 1,040 | +2.36% | 175,500 | 1379億870万 | -0.86% | 11.99 | 0.79 |
| 02/04 | 1,028 | 1,028 | 1,015 | 1,016 | -1.55% | 97,500 | 1347億2619万 | -3.24% | 11.72 | 0.77 |
| 02/03 | 1,025 | 1,036 | 1,020 | 1,032 | +1.38% | 73,100 | 1368億4786万 | -1.9% | 11.9 | 0.79 |
| 02/02 | 1,017 | 1,027 | 1,013 | 1,018 | -0.39% | 109,400 | 1349億9140万 | -3.32% | 11.74 | 0.77 |
| 02/01 | 1,015 | 1,028 | 1,014 | 1,022 | +0.49% | 92,600 | 1355億2182万 | -3.13% | 11.79 | 0.78 |
| 01/29 | 1,015 | 1,044 | 1,014 | 1,017 | +0.49% | 130,300 | 1348億5880万 | -3.78% | 11.73 | 0.77 |
| 01/28 | 1,019 | 1,030 | 1,012 | 1,012 | -3.07% | 198,900 | 1341億9577万 | -4.44% | 11.67 | 0.77 |
| 01/27 | 1,025 | 1,046 | 1,024 | 1,044 | +2.96% | 118,100 | 1384億3912万 | -1.69% | 12.04 | 0.79 |
| 01/26 | 1,016 | 1,027 | 1,011 | 1,014 | -0.29% | 123,800 | 1344億6098万 | -4.79% | 11.69 | 0.77 |
| 01/25 | 1,017 | 1,026 | 1,011 | 1,017 | +1.5% | 93,300 | 1348億5880万 | -4.78% | 11.73 | 0.77 |
| 01/22 | 1,020 | 1,021 | 998 | 1,002 | -3% | 287,000 | 1328億6973万 | -6.44% | 11.55 | 0.76 |
| 01/21 | 1,040 | 1,050 | 1,026 | 1,033 | -0.86% | 148,200 | 1369億8047万 | -3.91% | 11.91 | 0.79 |
| 01/20 | 1,031 | 1,044 | 1,021 | 1,042 | +0.48% | 97,200 | 1381億7391万 | -3.34% | 12.02 | 0.79 |
| 01/19 | 1,058 | 1,058 | 1,033 | 1,037 | -2.08% | 116,300 | 1375億1089万 | -3.98% | 11.96 | 0.79 |
| 01/18 | 1,058 | 1,066 | 1,049 | 1,059 | -1.49% | 63,000 | 1404億2819万 | -2.13% | 12.21 | 0.81 |
| 01/15 | 1,100 | 1,100 | 1,071 | 1,075 | -2.45% | 141,600 | 1425億4986万 | -0.83% | 12.4 | 0.82 |
| 01/14 | 1,124 | 1,127 | 1,100 | 1,102 | -2.65% | 157,400 | 1461億3018万 | +1.57% | 12.71 | 0.84 |
| 01/13 | 1,122 | 1,137 | 1,117 | 1,132 | +0.35% | 147,200 | 1501億832万 | +4.24% | 13.05 | 0.86 |
| 01/12 | 1,110 | 1,140 | 1,104 | 1,128 | +2.36% | 135,200 | 1495億7790万 | +3.87% | 13.01 | 0.86 |
| 01/08 | 1,091 | 1,108 | 1,076 | 1,102 | +1.01% | 171,700 | 1461億3018万 | +1.38% | 12.71 | 0.84 |
| 01/07 | 1,070 | 1,104 | 1,069 | 1,091 | +4.4% | 187,700 | 1446億7153万 | +0.37% | 12.58 | 0.83 |
| 01/06 | 1,039 | 1,049 | 1,031 | 1,045 | +0.58% | 121,000 | 1385億7172万 | -4.04% | 12.05 | 0.8 |
| 01/05 | 1,027 | 1,060 | 1,026 | 1,039 | +1.17% | 110,100 | 1377億7610万 | -4.77% | 11.98 | 0.79 |
| 01/04 | 1,070 | 1,070 | 1,024 | 1,027 | -3.93% | 79,900 | 1361億8484万 | -6.3% | 11.84 | 0.78 |
| 2020 |
| 12/30 | 1,087 | 1,091 | 1,061 | 1,069 | -1.2% | 77,600 | 1417億5423万 | -2.91% | 12.33 | 0.81 |
| 12/29 | 1,063 | 1,083 | 1,055 | 1,082 | +2.56% | 120,400 | 1434億7809万 | -1.9% | 12.48 | 0.82 |
| 12/28 | 1,082 | 1,082 | 1,047 | 1,055 | -1.68% | 105,800 | 1398億9777万 | -4.52% | 12.17 | 0.8 |
| 12/25 | 1,072 | 1,079 | 1,063 | 1,073 | +1.04% | 95,100 | 1422億8465万 | -2.98% | 12.37 | 0.82 |
| 12/24 | 1,051 | 1,070 | 1,051 | 1,062 | +0.66% | 89,200 | 1408億2600万 | -4.07% | 12.25 | 0.81 |
| 12/23 | 1,076 | 1,076 | 1,051 | 1,055 | -1.4% | 93,300 | 1398億9777万 | -4.87% | 12.17 | 0.8 |
| 12/22 | 1,074 | 1,082 | 1,069 | 1,070 | -2.28% | 69,200 | 1418億8684万 | -3.69% | 12.34 | 0.81 |
| 12/21 | 1,105 | 1,118 | 1,090 | 1,095 | -1.62% | 111,200 | 1452億195万 | -1.62% | 12.63 | 0.83 |
| 12/18 | 1,096 | 1,124 | 1,096 | 1,113 | +1.74% | 125,000 | 1475億8883万 | 0% | 12.83 | 0.85 |
| 12/17 | 1,090 | 1,095 | 1,074 | 1,094 | -0.27% | 98,900 | 1450億6934万 | -1.71% | 12.62 | 0.83 |
| 12/16 | 1,108 | 1,108 | 1,090 | 1,097 | -0.09% | 69,300 | 1454億6716万 | -1.61% | 12.65 | 0.83 |
| 12/15 | 1,093 | 1,108 | 1,087 | 1,098 | +0.09% | 137,400 | 1455億9976万 | -1.52% | 12.66 | 0.84 |
| 12/14 | 1,103 | 1,113 | 1,092 | 1,097 | 0% | 103,200 | 1454億6716万 | -1.7% | 12.65 | 0.83 |
| 12/11 | 1,100 | 1,102 | 1,081 | 1,097 | +0.27% | 200,000 | 1454億6716万 | -1.53% | 12.65 | 0.83 |
| 12/10 | 1,105 | 1,115 | 1,094 | 1,094 | -2.32% | 102,400 | 1450億6934万 | -1.71% | 12.62 | 0.83 |
| 12/09 | 1,095 | 1,120 | 1,089 | 1,120 | +1.82% | 108,800 | 1485億1706万 | +0.81% | 12.92 | 0.85 |
| 12/08 | 1,103 | 1,108 | 1,087 | 1,100 | -0.63% | 133,700 | 1458億6497万 | -0.72% | 12.69 | 0.84 |
| 12/07 | 1,141 | 1,150 | 1,107 | 1,107 | -1.95% | 111,700 | 1467億9320万 | +0.09% | 12.77 | 0.84 |
| 12/04 | 1,137 | 1,143 | 1,115 | 1,129 | -2% | 137,600 | 1497億1050万 | +2.36% | 13.02 | 0.86 |
| 12/03 | 1,123 | 1,164 | 1,123 | 1,152 | +2.4% | 184,700 | 1527億6041万 | +4.82% | 13.28 | 0.88 |
| 12/02 | 1,160 | 1,160 | 1,116 | 1,125 | -0.97% | 218,500 | 1491億8008万 | +2.74% | 12.97 | 0.86 |
| 12/01 | 1,106 | 1,138 | 1,104 | 1,136 | +3.74% | 173,100 | 1506億3873万 | +4.03% | 13.1 | 0.86 |
| 11/30 | 1,176 | 1,178 | 1,092 | 1,095 | -5.6% | 259,700 | 1452億195万 | +0.55% | 12.63 | 0.83 |
| 11/27 | 1,146 | 1,173 | 1,138 | 1,160 | +1.67% | 210,100 | 1538億2124万 | +6.72% | 13.38 | 0.88 |
| 11/26 | 1,123 | 1,147 | 1,118 | 1,141 | +0.97% | 106,500 | 1513億176万 | +5.45% | 13.16 | 0.87 |
| 11/25 | 1,148 | 1,155 | 1,129 | 1,130 | +0.27% | 137,100 | 1498億4311万 | +4.82% | 13.03 | 0.86 |
| 11/24 | 1,119 | 1,147 | 1,108 | 1,127 | +3.49% | 156,500 | 1494億4529万 | +4.84% | 13 | 0.86 |
| 11/20 | 1,093 | 1,096 | 1,082 | 1,089 | -0.91% | 131,500 | 1444億632万 | +1.59% | 12.56 | 0.83 |
| 11/19 | 1,105 | 1,115 | 1,094 | 1,099 | -0.54% | 86,000 | 1457億3237万 | +2.71% | 12.67 | 0.84 |
| 11/18 | 1,111 | 1,115 | 1,098 | 1,105 | -0.54% | 79,000 | 1465億2799万 | +3.46% | 12.74 | 0.84 |
| 11/17 | 1,110 | 1,115 | 1,094 | 1,111 | -0.54% | 153,800 | 1473億2362万 | +4.22% | 12.81 | 0.85 |
| 11/16 | 1,103 | 1,134 | 1,092 | 1,117 | +3.04% | 181,500 | 1481億1925万 | +4.98% | 12.88 | 0.85 |
| 11/13 | 1,121 | 1,121 | 1,074 | 1,084 | -3.04% | 99,800 | 1437億4330万 | +2.07% | 12.5 | 0.83 |
| 11/12 | 1,127 | 1,134 | 1,109 | 1,118 | -1.58% | 109,600 | 1482億5185万 | +5.27% | 12.89 | 0.85 |
| 11/11 | 1,126 | 1,141 | 1,125 | 1,136 | +3.09% | 177,100 | 1506億3873万 | +7.17% | 13.1 | 0.86 |
| 11/10 | 1,128 | 1,130 | 1,089 | 1,102 | -1.96% | 216,700 | 1461億3018万 | +4.16% | 12.71 | 0.84 |
| 11/09 | 1,094 | 1,134 | 1,090 | 1,124 | +5.64% | 216,200 | 1490億4748万 | +6.44% | 12.96 | 0.86 |
| 11/06 | 1,070 | 1,072 | 1,049 | 1,064 | +0.66% | 171,000 | 1410億9121万 | +1.14% | 12.27 | 0.81 |
| 11/05 | 1,055 | 1,065 | 1,034 | 1,057 | +0.48% | 179,900 | 1401億6298万 | +0.57% | 12.19 | 0.8 |
| 11/04 | 1,069 | 1,069 | 1,046 | 1,052 | +0.1% | 100,400 | 1394億9995万 | +0.19% | 12.13 | 0.8 |
