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 |
---|
2024 | 4/1, 株式分割 1→2 |
2021 |
03/31 | 2,245 | 2,295 | 2,238 | 2,263 | +2.03% | 535,000 | 2243億9691万 | -0.02% | 16.13 | 1.06 |
03/30 | 2,215 | 2,233 | 2,178 | 2,218 | -1% | 417,400 | 2199億3376万 | -1.79% | 15.81 | 1.04 |
03/29 | 2,255 | 2,278 | 2,208 | 2,240 | -2.18% | 828,200 | 2221億6534万 | -0.8% | 15.97 | 1.05 |
03/26 | 2,358 | 2,365 | 2,283 | 2,290 | -1.4% | 480,600 | 2271億2438万 | +1.51% | 16.33 | 1.08 |
03/25 | 2,253 | 2,348 | 2,240 | 2,323 | +1.53% | 390,600 | 2303億4777万 | +3.08% | 16.56 | 1.09 |
03/24 | 2,375 | 2,375 | 2,273 | 2,288 | -2.35% | 243,600 | 2268億7643万 | +1.76% | 16.31 | 1.08 |
03/23 | 2,400 | 2,418 | 2,340 | 2,343 | -2.6% | 264,200 | 2323億3138万 | +4.44% | 16.7 | 1.1 |
03/22 | 2,420 | 2,425 | 2,385 | 2,405 | -0.82% | 244,200 | 2385億3019万 | +7.61% | 17.15 | 1.13 |
03/19 | 2,398 | 2,425 | 2,368 | 2,425 | +1.57% | 453,000 | 2405億1381万 | +9.04% | 17.29 | 1.14 |
03/18 | 2,398 | 2,403 | 2,355 | 2,388 | +1.06% | 319,800 | 2367億9453万 | +7.93% | 17.02 | 1.12 |
03/17 | 2,335 | 2,383 | 2,335 | 2,363 | +0.53% | 240,800 | 2343億1500万 | +7.39% | 16.85 | 1.11 |
03/16 | 2,313 | 2,365 | 2,303 | 2,350 | +1.4% | 267,000 | 2330億7524万 | +7.45% | 16.76 | 1.1 |
03/15 | 2,323 | 2,328 | 2,288 | 2,318 | +0.22% | 173,400 | 2298億5186万 | +6.6% | 16.53 | 1.09 |
03/12 | 2,288 | 2,325 | 2,275 | 2,313 | +1.98% | 314,000 | 2293億5596万 | +6.91% | 16.49 | 1.09 |
03/11 | 2,245 | 2,273 | 2,205 | 2,268 | +2.25% | 238,800 | 2248億9281万 | +5.37% | 16.17 | 1.07 |
03/10 | 2,265 | 2,270 | 2,210 | 2,218 | -2.31% | 320,400 | 2199億3376万 | +3.48% | 15.81 | 1.04 |
03/09 | 2,245 | 2,298 | 2,218 | 2,270 | +2.71% | 351,600 | 2251億4077万 | +6.57% | 16.19 | 1.07 |
03/08 | 2,223 | 2,230 | 2,195 | 2,210 | +1.61% | 237,200 | 2191億8991万 | +4.54% | 15.76 | 1.04 |
03/05 | 2,150 | 2,175 | 2,123 | 2,175 | +0.69% | 335,000 | 2157億1857万 | +3.52% | 15.51 | 1.02 |
03/04 | 2,170 | 2,190 | 2,133 | 2,160 | +0.47% | 396,000 | 2142億3086万 | +3.4% | 15.4 | 1.02 |
03/03 | 2,170 | 2,170 | 2,128 | 2,150 | +0.23% | 216,000 | 2132億3905万 | +3.46% | 15.33 | 1.01 |
03/02 | 2,130 | 2,160 | 2,095 | 2,145 | +0.82% | 450,000 | 2127億4315万 | +3.77% | 15.3 | 1.01 |
03/01 | 2,163 | 2,163 | 2,110 | 2,128 | +0.47% | 347,200 | 2110億748万 | +3.43% | 15.17 | 1 |
02/26 | 2,175 | 2,180 | 2,110 | 2,118 | -3.97% | 365,000 | 2100億1567万 | +3.44% | 15.1 | 1 |
02/25 | 2,185 | 2,230 | 2,173 | 2,205 | +2.44% | 354,200 | 2186億9400万 | +8.25% | 15.72 | 1.04 |
02/24 | 2,203 | 2,215 | 2,153 | 2,153 | -2.93% | 333,400 | 2134億8700万 | +6.4% | 15.35 | 1.01 |
02/22 | 2,223 | 2,245 | 2,195 | 2,218 | +1.84% | 271,200 | 2199億3376万 | +10.32% | 15.81 | 1.04 |
02/19 | 2,190 | 2,233 | 2,175 | 2,178 | -2.35% | 292,400 | 2159億6653万 | +9.09% | 15.53 | 1.02 |
02/18 | 2,250 | 2,258 | 2,200 | 2,230 | +1.94% | 472,200 | 2211億7353万 | +12.29% | 15.9 | 1.05 |
02/17 | 2,175 | 2,193 | 2,145 | 2,188 | +1.27% | 178,400 | 2169億5834万 | +10.82% | 15.6 | 1.03 |
02/16 | 2,203 | 2,215 | 2,125 | 2,160 | +0.47% | 340,200 | 2142億3086万 | +9.92% | 15.4 | 1.02 |
02/15 | 2,153 | 2,160 | 2,108 | 2,150 | +0.82% | 337,600 | 2132億3905万 | +9.92% | 15.33 | 1.01 |
02/12 | 2,108 | 2,145 | 2,078 | 2,133 | +1.19% | 391,000 | 2115億338万 | +9.58% | 15.21 | 1 |
02/10 | 2,090 | 2,138 | 2,080 | 2,108 | +0.36% | 285,200 | 2090億2386万 | +8.97% | 15.03 | 0.99 |
02/09 | 2,070 | 2,143 | 2,025 | 2,100 | +3.19% | 446,000 | 2082億8000万 | +9.26% | 14.97 | 0.99 |
02/08 | 2,050 | 2,053 | 2,008 | 2,035 | +0.49% | 283,000 | 2018億3324万 | +6.66% | 14.51 | 0.96 |
02/05 | 2,030 | 2,035 | 2,010 | 2,025 | -0.25% | 226,000 | 2008億4143万 | +6.69% | 14.44 | 0.95 |
02/04 | 2,028 | 2,045 | 2,005 | 2,030 | -0.49% | 249,000 | 2013億3734万 | +7.52% | 14.48 | 0.95 |
02/03 | 2,070 | 2,100 | 2,020 | 2,040 | -1.09% | 432,400 | 2023億2915万 | +8.74% | 14.55 | 0.96 |
02/02 | 1,985 | 2,063 | 1,983 | 2,063 | +9.71% | 660,800 | 2045億6072万 | +10.65% | 14.71 | 0.97 |
02/01 | 1,863 | 1,895 | 1,863 | 1,880 | +0.13% | 141,600 | 1864億6019万 | +1.62% | 13.41 | 0.88 |
01/29 | 1,890 | 1,923 | 1,873 | 1,878 | +0.13% | 212,400 | 1862億1224万 | +1.82% | 13.39 | 0.88 |
01/28 | 1,843 | 1,890 | 1,823 | 1,875 | -0.79% | 271,200 | 1859億6429万 | +2.01% | 13.37 | 0.88 |
01/27 | 1,890 | 1,903 | 1,860 | 1,890 | +1.34% | 164,200 | 1874億5200万 | +3.11% | 13.48 | 0.89 |
01/26 | 1,915 | 1,915 | 1,863 | 1,865 | -0.8% | 231,600 | 1849億7248万 | +2.08% | 13.3 | 0.88 |
01/25 | 1,933 | 1,940 | 1,875 | 1,880 | -0.92% | 221,800 | 1864億6019万 | +3.13% | 13.41 | 0.88 |
01/22 | 1,843 | 1,903 | 1,838 | 1,898 | +1.34% | 332,400 | 1881億9586万 | +4.37% | 13.53 | 0.89 |
01/21 | 1,903 | 1,913 | 1,848 | 1,873 | -0.27% | 334,000 | 1857億1634万 | +3.28% | 13.35 | 0.88 |
01/20 | 1,865 | 1,913 | 1,848 | 1,878 | +1.76% | 395,800 | 1862億1224万 | +3.73% | 13.39 | 0.88 |
01/19 | 1,838 | 1,853 | 1,815 | 1,845 | +0.14% | 274,800 | 1829億8886万 | +2.16% | 13.16 | 0.87 |
01/18 | 1,828 | 1,843 | 1,813 | 1,843 | -1.07% | 253,800 | 1827億4091万 | +2.19% | 13.14 | 0.87 |
01/15 | 1,910 | 1,920 | 1,855 | 1,863 | -3.62% | 436,400 | 1847億2453万 | +3.41% | 13.28 | 0.88 |
01/14 | 1,918 | 1,948 | 1,910 | 1,933 | +0.13% | 392,400 | 1916億6719万 | +7.48% | 13.78 | 0.91 |
01/13 | 1,965 | 1,968 | 1,905 | 1,930 | -1.15% | 346,600 | 1914億1924万 | +7.76% | 13.76 | 0.91 |
01/12 | 1,938 | 1,970 | 1,913 | 1,953 | +0.39% | 536,400 | 1936億5081万 | +9.38% | 13.92 | 0.92 |
01/08 | 1,910 | 1,950 | 1,900 | 1,945 | +2.64% | 548,400 | 1929億695万 | +9.39% | 13.87 | 0.91 |
01/07 | 1,890 | 1,920 | 1,863 | 1,895 | +3.13% | 410,800 | 1879億4791万 | +7.18% | 13.51 | 0.89 |
01/06 | 1,808 | 1,850 | 1,795 | 1,838 | +1.94% | 342,200 | 1822億4500万 | +4.4% | 13.1 | 0.86 |
01/05 | 1,750 | 1,808 | 1,725 | 1,803 | +3.15% | 312,400 | 1787億7367万 | +2.94% | 12.85 | 0.85 |
01/04 | 1,775 | 1,778 | 1,713 | 1,748 | -1.55% | 203,600 | 1733億1872万 | +0.03% | 12.46 | 0.82 |
2020 |
12/30 | 1,783 | 1,788 | 1,750 | 1,775 | -0.14% | 215,200 | 1760億4619万 | +1.84% | 12.66 | 0.83 |
12/29 | 1,765 | 1,783 | 1,750 | 1,778 | +2.16% | 119,000 | 1762億9414万 | +2.33% | 12.68 | 0.84 |
12/28 | 1,728 | 1,740 | 1,708 | 1,740 | +0.72% | 176,000 | 1725億7486万 | +0.58% | 12.41 | 0.82 |
12/25 | 1,718 | 1,730 | 1,710 | 1,728 | -0.29% | 168,000 | 1713億3510万 | +0.32% | 12.32 | 0.81 |
12/24 | 1,730 | 1,748 | 1,710 | 1,733 | +0.73% | 169,600 | 1718億3100万 | +1.14% | 12.35 | 0.81 |
12/23 | 1,733 | 1,733 | 1,708 | 1,720 | 0% | 116,600 | 1705億9124万 | +0.76% | 12.26 | 0.81 |
12/22 | 1,745 | 1,758 | 1,713 | 1,720 | -2.13% | 178,800 | 1705億9124万 | +1.12% | 12.26 | 0.81 |
12/21 | 1,758 | 1,768 | 1,735 | 1,758 | +0.43% | 114,400 | 1743億1053万 | +3.57% | 12.53 | 0.83 |
12/18 | 1,768 | 1,768 | 1,728 | 1,750 | +0.14% | 136,400 | 1735億6667万 | +3.61% | 12.48 | 0.82 |
12/17 | 1,775 | 1,775 | 1,738 | 1,748 | -0.85% | 106,200 | 1733億1872万 | +3.83% | 12.46 | 0.82 |
12/16 | 1,795 | 1,798 | 1,755 | 1,763 | -0.84% | 129,000 | 1748億643万 | +5.04% | 12.57 | 0.83 |
12/15 | 1,800 | 1,803 | 1,770 | 1,778 | -1.39% | 174,600 | 1762億9414万 | +6.37% | 12.68 | 0.84 |
12/14 | 1,773 | 1,813 | 1,773 | 1,803 | +1.69% | 173,400 | 1787億7367万 | +8.72% | 12.85 | 0.85 |
12/11 | 1,760 | 1,780 | 1,755 | 1,773 | +0.28% | 252,000 | 1757億9824万 | +7.69% | 12.64 | 0.83 |
12/10 | 1,795 | 1,808 | 1,765 | 1,768 | -1.67% | 191,800 | 1753億233万 | +8.1% | 12.6 | 0.83 |
12/09 | 1,770 | 1,798 | 1,763 | 1,798 | +0.98% | 291,200 | 1782億7776万 | +10.68% | 12.82 | 0.84 |
12/08 | 1,763 | 1,823 | 1,748 | 1,780 | +1.71% | 330,800 | 1765億4210万 | +10.42% | 12.69 | 0.84 |
12/07 | 1,800 | 1,808 | 1,745 | 1,750 | -2.23% | 206,000 | 1735億6667万 | +9.38% | 12.48 | 0.82 |
12/04 | 1,763 | 1,803 | 1,748 | 1,790 | +0.99% | 286,600 | 1775億3391万 | +12.58% | 12.76 | 0.84 |
12/03 | 1,740 | 1,783 | 1,733 | 1,773 | +3.96% | 339,000 | 1757億9824万 | +12.18% | 12.64 | 0.83 |
12/02 | 1,710 | 1,720 | 1,695 | 1,705 | +0.89% | 325,800 | 1691億352万 | +8.53% | 12.16 | 0.8 |
12/01 | 1,625 | 1,693 | 1,623 | 1,690 | +4.97% | 386,600 | 1676億1581万 | +8.06% | 12.05 | 0.79 |
11/30 | 1,680 | 1,683 | 1,610 | 1,610 | -5.01% | 386,400 | 1596億8133万 | +3.27% | 11.48 | 0.76 |
11/27 | 1,660 | 1,723 | 1,658 | 1,695 | +2.11% | 381,000 | 1681億1172万 | +9% | 12.09 | 0.8 |
11/26 | 1,628 | 1,688 | 1,620 | 1,660 | +2.79% | 273,800 | 1646億4038万 | +7.17% | 11.84 | 0.78 |
11/25 | 1,640 | 1,653 | 1,615 | 1,615 | +0.47% | 210,000 | 1601億7724万 | +4.73% | 11.52 | 0.76 |
11/24 | 1,588 | 1,623 | 1,573 | 1,608 | +4.89% | 335,800 | 1594億3338万 | +4.65% | 11.46 | 0.76 |
11/20 | 1,513 | 1,533 | 1,508 | 1,533 | +1.16% | 197,800 | 1519億9481万 | +0.16% | 10.93 | 0.72 |
11/19 | 1,535 | 1,543 | 1,503 | 1,515 | -3.19% | 222,400 | 1502億5914万 | -0.72% | 10.8 | 0.71 |
11/18 | 1,583 | 1,588 | 1,560 | 1,565 | -1.57% | 179,800 | 1552億1819万 | +2.76% | 11.16 | 0.74 |
11/17 | 1,603 | 1,603 | 1,583 | 1,590 | -0.63% | 136,600 | 1576億9772万 | +4.74% | 11.34 | 0.75 |
11/16 | 1,605 | 1,613 | 1,593 | 1,600 | +1.75% | 190,200 | 1586億8952万 | +5.75% | 11.41 | 0.75 |
11/13 | 1,575 | 1,580 | 1,558 | 1,573 | -1.41% | 198,600 | 1559億6205万 | +4.28% | 11.21 | 0.74 |
11/12 | 1,590 | 1,608 | 1,575 | 1,595 | -1.24% | 249,200 | 1581億9362万 | +6.05% | 11.37 | 0.75 |
11/11 | 1,643 | 1,670 | 1,613 | 1,615 | +1.1% | 333,400 | 1601億7724万 | +7.81% | 11.52 | 0.76 |
11/10 | 1,663 | 1,673 | 1,583 | 1,598 | +10.44% | 899,600 | 1584億4157万 | +7.07% | 11.39 | 0.75 |
11/09 | 1,484 | 1,525 | 1,406 | 1,447 | -3.31% | 980,000 | 1434億6525万 | -2.66% | 10.31 | 0.68 |
11/06 | 1,489 | 1,513 | 1,466 | 1,496 | -0.76% | 340,600 | 1483億7471万 | +0.81% | 10.67 | 0.7 |
11/05 | 1,490 | 1,508 | 1,457 | 1,508 | +0.77% | 300,400 | 1495億1529万 | +1.72% | 10.75 | 0.71 |
11/04 | 1,520 | 1,520 | 1,494 | 1,496 | -0.6% | 306,600 | 1483億7471万 | +0.94% | 10.67 | 0.7 |