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 | 1,256 | 1,286 | 1,249 | 1,265 | -1.02% | 68,800 | 706億8473万 | -0.39% | 12.22 | 0.93 |
03/30 | 1,297 | 1,297 | 1,261 | 1,278 | -3.77% | 60,900 | 714億1114万 | +0.79% | 12.35 | 0.94 |
03/29 | 1,326 | 1,334 | 1,306 | 1,328 | +2.47% | 107,900 | 742億500万 | +4.81% | 12.83 | 0.98 |
03/26 | 1,293 | 1,298 | 1,287 | 1,296 | +0.23% | 39,000 | 724億1693万 | +2.45% | 12.52 | 0.95 |
03/25 | 1,279 | 1,296 | 1,263 | 1,293 | +3.44% | 56,400 | 722億4930万 | +2.38% | 12.5 | 0.95 |
03/24 | 1,265 | 1,265 | 1,224 | 1,250 | -2.72% | 56,500 | 698億4657万 | -1.03% | 12.08 | 0.92 |
03/23 | 1,318 | 1,318 | 1,285 | 1,285 | -2.87% | 36,400 | 718億228万 | +1.74% | 12.42 | 0.94 |
03/22 | 1,316 | 1,326 | 1,287 | 1,323 | -0.23% | 62,000 | 739億2561万 | +4.92% | 12.79 | 0.97 |
03/19 | 1,340 | 1,340 | 1,303 | 1,326 | -1.12% | 59,000 | 740億9325万 | +5.49% | 12.81 | 0.97 |
03/18 | 1,350 | 1,350 | 1,326 | 1,341 | +0.45% | 53,800 | 749億3140万 | +7.02% | 12.96 | 0.99 |
03/17 | 1,310 | 1,336 | 1,308 | 1,335 | +2.14% | 31,900 | 745億9614万 | +6.8% | 12.9 | 0.98 |
03/16 | 1,288 | 1,312 | 1,274 | 1,307 | +1.63% | 73,100 | 730億3158万 | +4.9% | 12.63 | 0.96 |
03/15 | 1,288 | 1,290 | 1,274 | 1,286 | +1.26% | 37,200 | 718億5816万 | +3.38% | 12.43 | 0.95 |
03/12 | 1,263 | 1,271 | 1,249 | 1,270 | 0% | 69,500 | 709億6412万 | +2.25% | 12.27 | 0.93 |
03/11 | 1,248 | 1,272 | 1,241 | 1,270 | +2.17% | 36,000 | 709億6412万 | +2.42% | 12.27 | 0.93 |
03/10 | 1,249 | 1,253 | 1,224 | 1,243 | -0.08% | 45,600 | 694億5543万 | +0.32% | 12.01 | 0.91 |
03/09 | 1,248 | 1,252 | 1,224 | 1,244 | +1.39% | 57,000 | 695億1131万 | +0.57% | 12.02 | 0.91 |
03/08 | 1,250 | 1,250 | 1,218 | 1,227 | -0.32% | 48,800 | 685億6140万 | -0.65% | 11.86 | 0.9 |
03/05 | 1,227 | 1,234 | 1,195 | 1,231 | +0.33% | 69,600 | 687億8491万 | -0.4% | 11.9 | 0.9 |
03/04 | 1,215 | 1,228 | 1,200 | 1,227 | 0% | 46,900 | 685億6140万 | -0.65% | 11.86 | 0.9 |
03/03 | 1,222 | 1,230 | 1,206 | 1,227 | +0.49% | 48,200 | 685億6140万 | -0.49% | 11.86 | 0.9 |
03/02 | 1,244 | 1,244 | 1,209 | 1,221 | -1.85% | 48,900 | 682億2613万 | -0.89% | 11.8 | 0.9 |
03/01 | 1,237 | 1,248 | 1,222 | 1,244 | +4.1% | 69,500 | 695億1131万 | +1.06% | 12.02 | 0.91 |
02/26 | 1,214 | 1,221 | 1,195 | 1,195 | -2.85% | 74,200 | 667億7332万 | -2.85% | 11.55 | 0.88 |
02/25 | 1,255 | 1,255 | 1,222 | 1,230 | +0.41% | 92,400 | 687億2903万 | 0% | 11.89 | 0.9 |
02/24 | 1,253 | 1,258 | 1,218 | 1,225 | -2.85% | 53,700 | 684億4964万 | -0.33% | 11.84 | 0.9 |
02/22 | 1,280 | 1,280 | 1,256 | 1,261 | 0% | 41,200 | 704億6122万 | +2.69% | 12.19 | 0.93 |
02/19 | 1,264 | 1,285 | 1,249 | 1,261 | +0.16% | 73,500 | 704億6122万 | +2.85% | 12.19 | 0.93 |
02/18 | 1,284 | 1,284 | 1,240 | 1,259 | -1.95% | 80,400 | 703億4947万 | +2.69% | 12.17 | 0.93 |
02/17 | 1,250 | 1,289 | 1,249 | 1,284 | +2.97% | 55,900 | 717億4640万 | +4.73% | 12.41 | 0.94 |
02/16 | 1,236 | 1,247 | 1,231 | 1,247 | +0.73% | 32,500 | 696億7894万 | +1.88% | 12.05 | 0.92 |
02/15 | 1,255 | 1,255 | 1,236 | 1,238 | +0.24% | 32,300 | 691億7605万 | +1.23% | 11.96 | 0.91 |
02/12 | 1,249 | 1,250 | 1,231 | 1,235 | +1.06% | 28,700 | 690億841万 | +0.98% | 11.94 | 0.91 |
02/10 | 1,244 | 1,247 | 1,220 | 1,222 | -2.4% | 27,900 | 682億8201万 | +0.08% | 11.81 | 0.9 |
02/09 | 1,246 | 1,256 | 1,241 | 1,252 | +0.48% | 27,400 | 699億5833万 | +2.54% | 12.1 | 0.92 |
02/08 | 1,250 | 1,252 | 1,228 | 1,246 | -0.24% | 52,700 | 696億2306万 | +2.3% | 12.04 | 0.92 |
02/05 | 1,240 | 1,249 | 1,232 | 1,249 | +0.97% | 32,200 | 697億9070万 | +2.63% | 12.07 | 0.92 |
02/04 | 1,233 | 1,241 | 1,223 | 1,237 | 0% | 33,400 | 691億2017万 | +1.73% | 11.95 | 0.91 |
02/03 | 1,221 | 1,246 | 1,221 | 1,237 | +1.31% | 35,000 | 691億2017万 | +1.81% | 11.95 | 0.91 |
02/02 | 1,211 | 1,228 | 1,207 | 1,221 | +0.74% | 33,900 | 682億2613万 | +0.49% | 11.8 | 0.9 |
02/01 | 1,193 | 1,224 | 1,188 | 1,212 | +1.42% | 46,900 | 677億2324万 | -0.16% | 11.71 | 0.89 |
01/29 | 1,243 | 1,245 | 1,194 | 1,195 | -4.32% | 72,100 | 667億7332万 | -1.48% | 11.55 | 0.88 |
01/28 | 1,200 | 1,277 | 1,190 | 1,249 | +4.08% | 218,900 | 697億9070万 | +2.97% | 12.07 | 0.92 |
01/27 | 1,192 | 1,201 | 1,182 | 1,200 | +0.93% | 60,100 | 670億5271万 | -1.07% | 11.6 | 0.88 |
01/26 | 1,194 | 1,198 | 1,188 | 1,189 | -0.5% | 53,000 | 664億3806万 | -2.06% | 11.49 | 0.87 |
01/25 | 1,209 | 1,214 | 1,191 | 1,195 | +0.08% | 62,800 | 667億7332万 | -1.65% | 11.55 | 0.88 |
01/22 | 1,200 | 1,211 | 1,194 | 1,194 | -1.16% | 39,000 | 667億1745万 | -1.81% | 11.54 | 0.88 |
01/21 | 1,191 | 1,217 | 1,191 | 1,208 | +0.33% | 52,000 | 674億9973万 | -0.66% | 11.67 | 0.89 |
01/20 | 1,196 | 1,207 | 1,178 | 1,204 | -0.25% | 69,900 | 672億7622万 | -0.99% | 11.64 | 0.89 |
01/19 | 1,202 | 1,209 | 1,198 | 1,207 | -0.25% | 45,100 | 674億4385万 | -0.74% | 11.66 | 0.89 |
01/18 | 1,205 | 1,213 | 1,200 | 1,210 | +0.25% | 36,700 | 676億1148万 | -0.49% | 11.69 | 0.89 |
01/15 | 1,252 | 1,254 | 1,202 | 1,207 | -3.52% | 49,900 | 674億4385万 | -0.74% | 11.66 | 0.89 |
01/14 | 1,245 | 1,269 | 1,243 | 1,251 | -0.64% | 84,800 | 699億245万 | +2.88% | 12.09 | 0.92 |
01/13 | 1,237 | 1,262 | 1,228 | 1,259 | +1.29% | 77,400 | 703億4947万 | +3.54% | 12.17 | 0.93 |
01/12 | 1,208 | 1,250 | 1,208 | 1,243 | +1.64% | 83,100 | 694億5543万 | +2.3% | 12.01 | 0.91 |
01/08 | 1,225 | 1,228 | 1,214 | 1,223 | 0% | 72,800 | 683億3789万 | +0.66% | 11.82 | 0.9 |
01/07 | 1,223 | 1,227 | 1,213 | 1,223 | +1.83% | 42,500 | 683億3789万 | +0.66% | 11.82 | 0.9 |
01/06 | 1,208 | 1,211 | 1,198 | 1,201 | -0.58% | 36,400 | 671億859万 | -1.23% | 11.61 | 0.88 |
01/05 | 1,198 | 1,216 | 1,184 | 1,208 | +1.26% | 61,600 | 674億9973万 | -0.66% | 11.67 | 0.89 |
01/04 | 1,200 | 1,200 | 1,179 | 1,193 | -0.58% | 55,700 | 666億6157万 | -2.13% | 11.53 | 0.88 |
2020 |
12/30 | 1,231 | 1,231 | 1,197 | 1,200 | -2.76% | 63,500 | 670億5271万 | -1.8% | 11.6 | 0.88 |
12/29 | 1,212 | 1,235 | 1,200 | 1,234 | +2.07% | 42,600 | 689億5254万 | +0.9% | 11.93 | 0.91 |
12/28 | 1,230 | 1,230 | 1,191 | 1,209 | -1.71% | 39,800 | 675億5561万 | -1.23% | 11.68 | 0.89 |
12/25 | 1,219 | 1,231 | 1,205 | 1,230 | +1.82% | 22,700 | 687億2903万 | +0.74% | 11.89 | 0.9 |
12/24 | 1,201 | 1,208 | 1,179 | 1,208 | +1% | 31,200 | 674億9973万 | -1.06% | 11.67 | 0.89 |
12/23 | 1,199 | 1,199 | 1,161 | 1,196 | +0.59% | 60,700 | 668億2920万 | -2.13% | 11.56 | 0.88 |
12/22 | 1,215 | 1,215 | 1,177 | 1,189 | -3.8% | 88,800 | 664億3806万 | -2.78% | 11.49 | 0.87 |
12/21 | 1,238 | 1,250 | 1,215 | 1,236 | -0.24% | 36,500 | 690億6429万 | +0.9% | 11.94 | 0.91 |
12/18 | 1,213 | 1,247 | 1,199 | 1,239 | +2.48% | 149,800 | 692億3192万 | +1.14% | 11.97 | 0.91 |
12/17 | 1,225 | 1,229 | 1,204 | 1,209 | -0.17% | 56,400 | 675億5561万 | -1.31% | 11.68 | 0.89 |
12/16 | 1,223 | 1,223 | 1,206 | 1,211 | +0.17% | 42,000 | 676億6736万 | -1.3% | 11.7 | 0.89 |
12/15 | 1,225 | 1,226 | 1,199 | 1,209 | +0.75% | 54,600 | 675億5561万 | -1.47% | 11.68 | 0.89 |
12/14 | 1,204 | 1,228 | 1,198 | 1,200 | -0.58% | 31,700 | 670億5271万 | -2.2% | 11.6 | 0.88 |
12/11 | 1,192 | 1,209 | 1,192 | 1,207 | +1.09% | 41,300 | 674億4385万 | -1.55% | 11.66 | 0.89 |
12/10 | 1,211 | 1,220 | 1,192 | 1,194 | -1.57% | 43,100 | 667億1745万 | -2.53% | 11.54 | 0.88 |
12/09 | 1,215 | 1,227 | 1,210 | 1,213 | -1.06% | 43,500 | 677億7912万 | -0.82% | 11.72 | 0.89 |
12/08 | 1,236 | 1,245 | 1,220 | 1,226 | -0.89% | 40,100 | 685億552万 | +0.49% | 11.85 | 0.9 |
12/07 | 1,258 | 1,265 | 1,236 | 1,237 | -0.56% | 58,100 | 691億2017万 | +1.64% | 11.95 | 0.91 |
12/04 | 1,240 | 1,256 | 1,233 | 1,244 | +0.32% | 35,400 | 695億1131万 | +2.47% | 12.02 | 0.91 |
12/03 | 1,214 | 1,250 | 1,214 | 1,240 | +1.47% | 46,400 | 692億8780万 | +2.48% | 11.98 | 0.91 |
12/02 | 1,265 | 1,265 | 1,208 | 1,222 | -2.47% | 86,100 | 682億8201万 | +1.33% | 11.81 | 0.9 |
12/01 | 1,216 | 1,260 | 1,213 | 1,253 | +5.12% | 53,200 | 700億1421万 | +3.98% | 12.11 | 0.92 |
11/30 | 1,274 | 1,274 | 1,192 | 1,192 | -7.31% | 90,100 | 666億569万 | -0.83% | 11.52 | 0.88 |
11/27 | 1,276 | 1,309 | 1,260 | 1,286 | +2.23% | 88,300 | 718億5816万 | +7.17% | 12.43 | 0.95 |
11/26 | 1,224 | 1,272 | 1,212 | 1,258 | +1.21% | 30,500 | 702億9359万 | +5.27% | 12.16 | 0.92 |
11/25 | 1,281 | 1,290 | 1,239 | 1,243 | -0.64% | 54,500 | 694億5543万 | +4.37% | 12.01 | 0.91 |
11/24 | 1,233 | 1,268 | 1,203 | 1,251 | +9.45% | 87,000 | 699億245万 | +5.3% | 12.09 | 0.92 |
11/20 | 1,204 | 1,225 | 1,143 | 1,143 | -5.77% | 65,200 | 638億6771万 | -3.38% | 11.05 | 0.84 |
11/19 | 1,228 | 1,228 | 1,213 | 1,213 | -1.22% | 28,400 | 677億7912万 | +2.54% | 11.72 | 0.89 |
11/18 | 1,239 | 1,239 | 1,216 | 1,228 | -0.89% | 39,900 | 686億1727万 | +3.98% | 11.87 | 0.9 |
11/17 | 1,241 | 1,242 | 1,223 | 1,239 | +0.32% | 39,600 | 692億3192万 | +5.18% | 11.97 | 0.91 |
11/16 | 1,249 | 1,249 | 1,230 | 1,235 | +1.06% | 53,300 | 690億841万 | +5.11% | 11.94 | 0.91 |
11/13 | 1,234 | 1,234 | 1,208 | 1,222 | -2% | 39,000 | 682億8201万 | +4.36% | 11.81 | 0.9 |
11/12 | 1,250 | 1,261 | 1,241 | 1,247 | -0.24% | 35,400 | 696億7894万 | +6.67% | 12.05 | 0.92 |
11/11 | 1,249 | 1,254 | 1,233 | 1,250 | +2.21% | 54,900 | 698億4657万 | +7.2% | 12.08 | 0.92 |
11/10 | 1,219 | 1,236 | 1,211 | 1,223 | +1.92% | 74,900 | 683億3789万 | +5.25% | 11.82 | 0.9 |
11/09 | 1,201 | 1,204 | 1,178 | 1,200 | +1.44% | 34,500 | 670億5271万 | +3.54% | 11.6 | 0.88 |
11/06 | 1,185 | 1,207 | 1,179 | 1,183 | +0.25% | 55,700 | 661億280万 | +2.25% | 11.43 | 0.87 |
11/05 | 1,153 | 1,189 | 1,150 | 1,180 | +2.7% | 66,500 | 659億3517万 | +2.08% | 11.4 | 0.87 |
11/04 | 1,158 | 1,166 | 1,144 | 1,149 | +0.44% | 42,500 | 642億297万 | -0.61% | 11.1 | 0.84 |