株価チャート
2020/10/16～2021/03/15
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 |
| 03/15 | 2,825 | 2,825 | 2,743 | 2,803 | -0.95% | 144,100 | 1614億5280万 | -1.34% | 24.47 | 3.7 |
| 03/12 | 2,760 | 2,830 | 2,757 | 2,830 | +2.72% | 128,400 | 1630億800万 | -0.7% | 24.7 | 3.74 |
| 03/11 | 2,689 | 2,760 | 2,670 | 2,755 | +2.65% | 123,100 | 1586億8800万 | -3.54% | 24.05 | 3.64 |
| 03/10 | 2,702 | 2,761 | 2,680 | 2,684 | +0.3% | 103,600 | 1545億9840万 | -6.45% | 23.43 | 3.54 |
| 03/09 | 2,622 | 2,685 | 2,577 | 2,676 | +1.52% | 199,500 | 1541億3760万 | -7.28% | 23.36 | 3.53 |
| 03/08 | 2,715 | 2,715 | 2,626 | 2,636 | -2.48% | 189,200 | 1518億3360万 | -9.13% | 23.01 | 3.48 |
| 03/05 | 2,702 | 2,703 | 2,622 | 2,703 | -1.06% | 174,400 | 1556億9280万 | -7.3% | 23.59 | 3.57 |
| 03/04 | 2,643 | 2,734 | 2,633 | 2,732 | +1.45% | 138,100 | 1573億6320万 | -7.01% | 23.85 | 3.61 |
| 03/03 | 2,733 | 2,758 | 2,625 | 2,693 | -1.82% | 264,500 | 1551億1680万 | -9.17% | 23.51 | 3.55 |
| 03/02 | 2,790 | 2,810 | 2,705 | 2,743 | -1.76% | 204,200 | 1579億9680万 | -8.38% | 23.94 | 3.62 |
| 03/01 | 2,707 | 2,806 | 2,704 | 2,792 | +6.2% | 322,900 | 1608億1920万 | -7.58% | 24.37 | 3.69 |
| 02/26 | 2,652 | 2,659 | 2,611 | 2,629 | -3.17% | 305,000 | 1514億3040万 | -13.66% | 22.95 | 3.47 |
| 02/25 | 2,706 | 2,725 | 2,671 | 2,715 | +1.04% | 210,600 | 1563億8400万 | -11.59% | 23.7 | 3.58 |
| 02/24 | 2,792 | 2,799 | 2,675 | 2,687 | -4.31% | 284,900 | 1547億7120万 | -13.27% | 23.45 | 3.55 |
| 02/22 | 2,861 | 2,870 | 2,808 | 2,808 | -0.81% | 191,800 | 1617億4080万 | -10.14% | 24.51 | 3.71 |
| 02/19 | 2,841 | 2,841 | 2,807 | 2,831 | -1.22% | 207,800 | 1630億6560万 | -9.9% | 24.71 | 3.74 |
| 02/18 | 2,900 | 2,912 | 2,836 | 2,866 | -1.34% | 332,700 | 1650億8160万 | -9.3% | 25.02 | 3.78 |
| 02/17 | 2,984 | 2,998 | 2,900 | 2,905 | -3.81% | 381,600 | 1673億2800万 | -8.5% | 25.36 | 3.83 |
| 02/16 | 3,100 | 3,120 | 2,999 | 3,020 | -2.11% | 195,000 | 1739億5200万 | -5.39% | 26.36 | 3.99 |
| 02/15 | 3,060 | 3,110 | 3,035 | 3,085 | +0.16% | 118,700 | 1776億9600万 | -3.71% | 26.93 | 4.07 |
| 02/12 | 3,115 | 3,115 | 3,020 | 3,080 | -0.16% | 164,600 | 1774億800万 | -4.14% | 26.88 | 4.07 |
| 02/10 | 3,125 | 3,125 | 3,060 | 3,085 | -1.28% | 89,700 | 1776億9600万 | -4.31% | 26.93 | 4.07 |
| 02/09 | 3,090 | 3,125 | 3,065 | 3,125 | +1.96% | 131,000 | 1800億 | -3.55% | 27.28 | 4.12 |
| 02/08 | 3,095 | 3,095 | 3,025 | 3,065 | -0.49% | 176,400 | 1765億4400万 | -5.89% | 26.75 | 4.05 |
| 02/05 | 3,025 | 3,095 | 3,010 | 3,080 | +2.16% | 164,500 | 1774億800万 | -5.81% | 26.88 | 4.07 |
| 02/04 | 2,997 | 3,050 | 2,975 | 3,015 | +0.5% | 211,700 | 1736億6400万 | -8.16% | 26.32 | 3.98 |
| 02/03 | 3,040 | 3,085 | 2,985 | 3,000 | -2.6% | 359,400 | 1728億 | -8.93% | 26.19 | 3.96 |
| 02/02 | 3,130 | 3,140 | 3,050 | 3,080 | -0.96% | 137,400 | 1774億800万 | -6.84% | 26.88 | 4.07 |
| 02/01 | 3,035 | 3,150 | 3,025 | 3,110 | +2.47% | 159,000 | 1791億3600万 | -6.18% | 27.15 | 4.11 |
| 01/29 | 3,045 | 3,090 | 2,982 | 3,035 | +0.5% | 289,900 | 1748億1600万 | -8.61% | 26.49 | 4.01 |
| 01/28 | 3,190 | 3,190 | 3,015 | 3,020 | -7.08% | 914,500 | 1739億5200万 | -9.25% | 26.36 | 3.99 |
| 01/27 | 3,450 | 3,490 | 3,250 | 3,250 | -4.55% | 574,100 | 1872億 | -2.69% | 28.37 | 4.29 |
| 01/26 | 3,425 | 3,440 | 3,385 | 3,405 | -0.29% | 167,800 | 1961億2800万 | +1.92% | 29.72 | 4.49 |
| 01/25 | 3,420 | 3,425 | 3,335 | 3,415 | -0.15% | 135,000 | 1967億400万 | +2.31% | 29.81 | 4.51 |
| 01/22 | 3,375 | 3,445 | 3,370 | 3,420 | +0.88% | 121,000 | 1969億9200万 | +2.67% | 29.85 | 4.51 |
| 01/21 | 3,280 | 3,405 | 3,240 | 3,390 | +3.04% | 170,000 | 1952億6400万 | +1.95% | 29.59 | 4.47 |
| 01/20 | 3,375 | 3,375 | 3,270 | 3,290 | -3.09% | 143,100 | 1895億400万 | -1.05% | 28.72 | 4.34 |
| 01/19 | 3,390 | 3,445 | 3,370 | 3,395 | +1.65% | 214,000 | 1955億5200万 | +2.01% | 29.63 | 4.48 |
| 01/18 | 3,220 | 3,345 | 3,210 | 3,340 | +2.77% | 119,500 | 1923億8400万 | +0.51% | 29.15 | 4.41 |
| 01/15 | 3,270 | 3,280 | 3,205 | 3,250 | -0.76% | 164,200 | 1872億 | -2.17% | 28.37 | 4.29 |
| 01/14 | 3,260 | 3,340 | 3,255 | 3,275 | +0.92% | 214,100 | 1886億4000万 | -1.62% | 28.59 | 4.32 |
| 01/13 | 3,285 | 3,290 | 3,195 | 3,245 | -2.11% | 179,800 | 1869億1200万 | -2.58% | 28.32 | 4.28 |
| 01/12 | 3,310 | 3,330 | 3,260 | 3,315 | -0.75% | 143,200 | 1909億4400万 | -0.72% | 28.94 | 4.38 |
| 01/08 | 3,365 | 3,415 | 3,305 | 3,340 | +1.21% | 210,400 | 1923億8400万 | -0.21% | 29.15 | 4.41 |
| 01/07 | 3,340 | 3,355 | 3,270 | 3,300 | -1.49% | 172,000 | 1900億8000万 | -1.81% | 28.8 | 4.36 |
| 01/06 | 3,435 | 3,480 | 3,350 | 3,350 | -4.15% | 233,100 | 1929億6000万 | -0.83% | 29.24 | 4.42 |
| 01/05 | 3,560 | 3,600 | 3,450 | 3,495 | -1.69% | 210,500 | 2013億1200万 | +3.07% | 30.51 | 4.61 |
| 01/04 | 3,480 | 3,560 | 3,425 | 3,555 | +4.87% | 231,700 | 2047億6800万 | +4.65% | 31.03 | 4.69 |
| 2020 |
| 12/30 | 3,355 | 3,415 | 3,335 | 3,390 | +0.15% | 208,600 | 1952億6400万 | -0.35% | 29.59 | 4.47 |
| 12/29 | 3,315 | 3,395 | 3,300 | 3,385 | +2.89% | 175,300 | 1949億7600万 | -0.67% | 29.55 | 4.47 |
| 12/28 | 3,355 | 3,370 | 3,250 | 3,290 | -0.9% | 191,100 | 1895億400万 | -3.77% | 28.72 | 4.34 |
| 12/25 | 3,370 | 3,415 | 3,310 | 3,320 | +0.76% | 200,100 | 1912億3200万 | -3.26% | 28.98 | 4.38 |
| 12/24 | 3,325 | 3,390 | 3,290 | 3,295 | +0.76% | 201,500 | 1897億9200万 | -4.16% | 28.76 | 4.35 |
| 12/23 | 3,235 | 3,295 | 3,230 | 3,270 | +2.51% | 171,700 | 1883億5200万 | -5.02% | 28.54 | 4.32 |
| 12/22 | 3,310 | 3,335 | 3,175 | 3,190 | -4.35% | 208,300 | 1837億4400万 | -7.48% | 27.84 | 4.21 |
| 12/21 | 3,310 | 3,380 | 3,285 | 3,335 | +2.14% | 214,700 | 1920億9600万 | -3.7% | 29.11 | 4.4 |
| 12/18 | 3,360 | 3,360 | 3,245 | 3,265 | -2.25% | 176,000 | 1880億6400万 | -6.1% | 28.5 | 4.31 |
| 12/17 | 3,260 | 3,340 | 3,220 | 3,340 | +3.57% | 173,400 | 1923億8400万 | -4.41% | 29.15 | 4.41 |
| 12/16 | 3,300 | 3,350 | 3,205 | 3,225 | -1.83% | 243,600 | 1857億6000万 | -8.01% | 28.15 | 4.26 |
| 12/15 | 3,390 | 3,405 | 3,270 | 3,285 | -2.81% | 264,000 | 1892億1600万 | -6.83% | 28.67 | 4.34 |
| 12/14 | 3,385 | 3,445 | 3,365 | 3,380 | +0.6% | 135,300 | 1946億8800万 | -4.98% | 29.5 | 4.46 |
| 12/11 | 3,320 | 3,390 | 3,315 | 3,360 | +2.13% | 146,800 | 1935億3600万 | -6.17% | 29.33 | 4.44 |
| 12/10 | 3,275 | 3,320 | 3,255 | 3,290 | -0.75% | 100,500 | 1895億400万 | -8.79% | 28.72 | 4.34 |
| 12/09 | 3,400 | 3,415 | 3,315 | 3,315 | -3.21% | 125,300 | 1909億4400万 | -8.7% | 28.94 | 4.38 |
| 12/08 | 3,295 | 3,465 | 3,285 | 3,425 | +3.47% | 145,000 | 1972億8000万 | -6.11% | 29.9 | 4.52 |
| 12/07 | 3,425 | 3,430 | 3,280 | 3,310 | -3.92% | 232,500 | 1906億5600万 | -9.61% | 28.89 | 4.37 |
| 12/04 | 3,505 | 3,550 | 3,425 | 3,445 | -1.85% | 128,300 | 1984億3200万 | -6.54% | 30.07 | 4.55 |
| 12/03 | 3,680 | 3,680 | 3,435 | 3,510 | -5.14% | 299,200 | 2021億7600万 | -5.37% | 30.64 | 4.63 |
| 12/02 | 3,760 | 3,760 | 3,680 | 3,700 | -0.94% | 178,700 | 2131億2000万 | -0.43% | 32.3 | 4.88 |
| 12/01 | 3,665 | 3,770 | 3,640 | 3,735 | +2.05% | 164,300 | 2151億3600万 | +0.48% | 32.6 | 4.93 |
| 11/30 | 3,730 | 3,770 | 3,650 | 3,660 | +0.55% | 197,900 | 2108億1600万 | -1.67% | 31.95 | 4.83 |
| 11/27 | 3,670 | 3,720 | 3,630 | 3,640 | -1.09% | 380,500 | 2096億6400万 | -2.62% | 31.77 | 4.8 |
| 11/26 | 3,600 | 3,690 | 3,565 | 3,680 | +3.81% | 159,400 | 2119億6800万 | -2.21% | 32.12 | 4.86 |
| 11/25 | 3,620 | 3,635 | 3,525 | 3,545 | -3.01% | 205,800 | 2041億9200万 | -6.44% | 30.94 | 4.68 |
| 11/24 | 3,680 | 3,720 | 3,590 | 3,655 | +1.11% | 191,300 | 2105億2800万 | -4.39% | 31.9 | 4.82 |
| 11/20 | 3,510 | 3,635 | 3,480 | 3,615 | +4.18% | 200,100 | 2082億2400万 | -6.01% | 31.55 | 4.77 |
| 11/19 | 3,400 | 3,480 | 3,380 | 3,470 | +0.87% | 130,500 | 1998億7200万 | -10.45% | 30.29 | 4.58 |
| 11/18 | 3,400 | 3,495 | 3,400 | 3,440 | +1.33% | 170,100 | 1981億4400万 | -12.11% | 30.03 | 4.54 |
| 11/17 | 3,450 | 3,470 | 3,310 | 3,395 | -4.77% | 474,700 | 1955億5200万 | -14.05% | 29.63 | 4.48 |
| 11/16 | 3,700 | 3,710 | 3,555 | 3,565 | -2.86% | 263,600 | 2053億4400万 | -10.58% | 31.12 | 4.71 |
| 11/13 | 3,670 | 3,695 | 3,620 | 3,670 | -0.94% | 134,300 | 2113億9200万 | -8.55% | 32.03 | 4.84 |
| 11/12 | 3,760 | 3,780 | 3,680 | 3,705 | +1.79% | 177,400 | 2134億800万 | -8.18% | 32.34 | 4.89 |
| 11/11 | 3,660 | 3,670 | 3,510 | 3,640 | -1.75% | 246,400 | 2096億6400万 | -10.12% | 31.77 | 4.8 |
| 11/10 | 3,940 | 3,940 | 3,635 | 3,705 | -9.19% | 382,800 | 2134億800万 | -8.95% | 32.34 | 4.89 |
| 11/09 | 3,965 | 4,095 | 3,945 | 4,080 | +2.9% | 145,900 | 2350億800万 | -0.2% | 35.61 | 5.39 |
| 11/06 | 4,050 | 4,060 | 3,945 | 3,965 | -1.25% | 143,600 | 2283億8400万 | -2.99% | 34.61 | 5.23 |
| 11/05 | 3,930 | 4,055 | 3,895 | 4,015 | +3.08% | 204,300 | 2312億6400万 | -1.83% | 35.05 | 5.3 |
| 11/04 | 3,790 | 3,905 | 3,745 | 3,895 | +4.42% | 154,700 | 2243億5200万 | -4.84% | 34 | 5.14 |
| 11/02 | 3,790 | 3,825 | 3,690 | 3,730 | -1.58% | 162,500 | 2148億4800万 | -8.98% | 32.56 | 4.92 |
| 10/30 | 3,940 | 3,950 | 3,720 | 3,790 | -2.57% | 319,800 | 2183億400万 | -7.81% | 33.08 | 5 |
| 10/29 | 3,950 | 4,115 | 3,805 | 3,890 | -3.23% | 395,800 | 2240億6400万 | -5.49% | 33.95 | 5.13 |
| 10/28 | 3,845 | 4,045 | 3,745 | 4,020 | +8.5% | 629,100 | 2315億5200万 | -2.47% | 35.09 | 5.31 |
| 10/27 | 3,605 | 3,750 | 3,570 | 3,705 | -0.27% | 250,600 | 2134億800万 | -10.09% | 32.34 | 4.89 |
| 10/26 | 3,840 | 3,865 | 3,675 | 3,715 | -3.51% | 283,800 | 2139億8400万 | -10.03% | 32.43 | 4.9 |
| 10/23 | 4,015 | 4,015 | 3,775 | 3,850 | -5.29% | 327,700 | 2217億6000万 | -6.91% | 33.61 | 5.08 |
| 10/22 | 4,225 | 4,225 | 4,010 | 4,065 | -4.58% | 253,700 | 2341億4400万 | -1.62% | 35.48 | 5.37 |
| 10/21 | 4,350 | 4,355 | 4,245 | 4,260 | -2.07% | 109,400 | 2453億7600万 | +3.5% | 37.18 | 5.62 |
| 10/20 | 4,290 | 4,355 | 4,260 | 4,350 | -0.57% | 150,400 | 2505億6000万 | +6.25% | 37.97 | 5.74 |
| 10/19 | 4,305 | 4,380 | 4,265 | 4,375 | +3.06% | 118,500 | 2520億 | +7.55% | 38.19 | 5.77 |
| 10/16 | 4,330 | 4,345 | 4,220 | 4,245 | -1.96% | 139,700 | 2445億1200万 | +5.07% | 37.05 | 5.6 |
