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 | 1,655 | 1,676 | 1,636 | 1,642 | -1.68% | 107,700 | 821億 | -0.61% | 14.8 | 3.47 |
| 03/30 | 1,696 | 1,700 | 1,667 | 1,670 | -4.02% | 154,300 | 835億 | +1.27% | 15.05 | 3.53 |
| 03/29 | 1,748 | 1,754 | 1,732 | 1,740 | +0.58% | 185,500 | 870億 | +5.78% | 15.68 | 3.68 |
| 03/26 | 1,719 | 1,736 | 1,708 | 1,730 | +2.61% | 152,200 | 865億 | +5.68% | 15.59 | 3.66 |
| 03/25 | 1,676 | 1,696 | 1,668 | 1,686 | +1.26% | 106,100 | 843億 | +3.37% | 15.2 | 3.56 |
| 03/24 | 1,696 | 1,697 | 1,659 | 1,665 | -3.03% | 145,700 | 832億5000万 | +2.27% | 15.01 | 3.52 |
| 03/23 | 1,748 | 1,753 | 1,715 | 1,717 | -1.77% | 138,300 | 858億5000万 | +5.53% | 15.48 | 3.63 |
| 03/22 | 1,729 | 1,752 | 1,715 | 1,748 | +0.98% | 133,600 | 874億 | +7.7% | 15.76 | 3.69 |
| 03/19 | 1,740 | 1,744 | 1,720 | 1,731 | -0.92% | 107,700 | 865億5000万 | +6.85% | 15.6 | 3.66 |
| 03/18 | 1,720 | 1,757 | 1,710 | 1,747 | +1.39% | 179,100 | 873億5000万 | +8.04% | 15.75 | 3.69 |
| 03/17 | 1,726 | 1,731 | 1,714 | 1,723 | +0.35% | 107,700 | 861億5000万 | +6.89% | 15.53 | 3.64 |
| 03/16 | 1,697 | 1,730 | 1,688 | 1,717 | +0.59% | 156,800 | 858億5000万 | +6.71% | 15.48 | 3.63 |
| 03/15 | 1,649 | 1,710 | 1,646 | 1,707 | +3.9% | 229,400 | 853億5000万 | +6.29% | 15.39 | 3.61 |
| 03/12 | 1,638 | 1,661 | 1,627 | 1,643 | +0.37% | 128,600 | 821億5000万 | +2.5% | 14.81 | 3.47 |
| 03/11 | 1,605 | 1,637 | 1,595 | 1,637 | +2.57% | 107,300 | 818億5000万 | +2.25% | 14.75 | 3.46 |
| 03/10 | 1,608 | 1,615 | 1,590 | 1,596 | -0.13% | 89,200 | 798億 | -0.13% | 14.39 | 3.37 |
| 03/09 | 1,594 | 1,608 | 1,585 | 1,598 | +0.5% | 147,200 | 799億 | +0.13% | 14.4 | 3.38 |
| 03/08 | 1,615 | 1,615 | 1,581 | 1,590 | +0.51% | 132,200 | 795億 | -0.31% | 14.33 | 3.36 |
| 03/05 | 1,579 | 1,582 | 1,533 | 1,582 | +1.22% | 154,700 | 791億 | -0.75% | 14.26 | 3.34 |
| 03/04 | 1,575 | 1,585 | 1,561 | 1,563 | -1.2% | 63,800 | 781億5000万 | -1.88% | 14.09 | 3.3 |
| 03/03 | 1,595 | 1,595 | 1,568 | 1,582 | -0.32% | 66,000 | 791億 | -0.82% | 14.26 | 3.34 |
| 03/02 | 1,570 | 1,592 | 1,563 | 1,587 | +0.06% | 96,600 | 793億5000万 | -0.56% | 14.3 | 3.35 |
| 03/01 | 1,550 | 1,586 | 1,550 | 1,586 | +2.45% | 92,500 | 793億 | -0.63% | 14.3 | 3.35 |
| 02/26 | 1,547 | 1,583 | 1,527 | 1,548 | -1.28% | 186,500 | 774億 | -2.95% | 13.95 | 3.27 |
| 02/25 | 1,584 | 1,589 | 1,560 | 1,568 | +0.32% | 102,300 | 784億 | -1.82% | 14.13 | 3.31 |
| 02/24 | 1,560 | 1,577 | 1,544 | 1,563 | -0.26% | 121,700 | 781億5000万 | -2.19% | 14.09 | 3.3 |
| 02/22 | 1,544 | 1,568 | 1,531 | 1,567 | +1.29% | 115,300 | 783億5000万 | -2% | 14.12 | 3.31 |
| 02/19 | 1,557 | 1,557 | 1,531 | 1,547 | -1.4% | 158,800 | 773億5000万 | -3.31% | 13.94 | 3.27 |
| 02/18 | 1,601 | 1,602 | 1,561 | 1,569 | -2.55% | 249,300 | 784億5000万 | -2.06% | 14.14 | 3.32 |
| 02/17 | 1,630 | 1,632 | 1,600 | 1,610 | -1.83% | 239,600 | 805億 | +0.37% | 14.51 | 3.4 |
| 02/16 | 1,639 | 1,667 | 1,631 | 1,640 | +0.61% | 196,800 | 820億 | +2.18% | 14.78 | 3.47 |
| 02/15 | 1,638 | 1,638 | 1,583 | 1,630 | -2.34% | 271,900 | 815億 | +1.75% | 14.69 | 3.44 |
| 02/12 | 1,655 | 1,670 | 1,643 | 1,669 | +1.34% | 129,600 | 834億5000万 | +4.57% | 15.04 | 3.53 |
| 02/10 | 1,633 | 1,652 | 1,607 | 1,647 | +0.86% | 122,700 | 823億5000万 | +3.65% | 14.84 | 3.48 |
| 02/09 | 1,649 | 1,650 | 1,622 | 1,633 | -0.61% | 107,000 | 816億5000万 | +3.22% | 14.72 | 3.45 |
| 02/08 | 1,684 | 1,688 | 1,633 | 1,643 | -0.12% | 211,300 | 821億5000万 | +4.25% | 14.81 | 3.47 |
| 02/05 | 1,622 | 1,649 | 1,621 | 1,645 | +1.42% | 122,700 | 822億5000万 | +4.78% | 14.83 | 3.48 |
| 02/04 | 1,600 | 1,623 | 1,596 | 1,622 | +1.76% | 92,600 | 811億 | +3.64% | 14.62 | 3.43 |
| 02/03 | 1,580 | 1,595 | 1,578 | 1,594 | +1.72% | 74,200 | 797億 | +2.18% | 14.37 | 3.37 |
| 02/02 | 1,559 | 1,578 | 1,559 | 1,567 | +0.64% | 49,900 | 783億5000万 | +0.64% | 14.12 | 3.31 |
| 02/01 | 1,555 | 1,564 | 1,541 | 1,557 | -0.51% | 100,700 | 778億5000万 | +0.19% | 14.03 | 3.29 |
| 01/29 | 1,564 | 1,585 | 1,556 | 1,565 | +0.06% | 120,400 | 782億5000万 | +0.9% | 14.11 | 3.31 |
| 01/28 | 1,545 | 1,574 | 1,535 | 1,564 | -0.06% | 110,200 | 782億 | +1.03% | 14.1 | 3.31 |
| 01/27 | 1,589 | 1,593 | 1,565 | 1,565 | -2.25% | 207,500 | 782億5000万 | +1.23% | 14.11 | 3.31 |
| 01/26 | 1,610 | 1,612 | 1,597 | 1,601 | -0.25% | 67,600 | 800億5000万 | +3.76% | 14.43 | 3.38 |
| 01/25 | 1,601 | 1,609 | 1,591 | 1,605 | +1.26% | 70,100 | 802億5000万 | +4.29% | 14.47 | 3.39 |
| 01/22 | 1,596 | 1,596 | 1,577 | 1,585 | +0.38% | 91,600 | 792億5000万 | +3.19% | 14.29 | 3.35 |
| 01/21 | 1,605 | 1,608 | 1,579 | 1,579 | -1.44% | 193,600 | 789億5000万 | +2.93% | 14.23 | 3.34 |
| 01/20 | 1,602 | 1,605 | 1,583 | 1,602 | +0.63% | 123,400 | 801億 | +4.5% | 14.44 | 3.39 |
| 01/19 | 1,598 | 1,619 | 1,590 | 1,592 | +0.25% | 154,800 | 796億 | +4.05% | 14.35 | 3.36 |
| 01/18 | 1,609 | 1,617 | 1,582 | 1,588 | +0.06% | 99,500 | 794億 | +3.93% | 14.31 | 3.36 |
| 01/15 | 1,599 | 1,608 | 1,578 | 1,587 | -0.81% | 108,800 | 793億5000万 | +4% | 14.3 | 3.35 |
| 01/14 | 1,646 | 1,671 | 1,599 | 1,600 | -1.17% | 316,300 | 800億 | +5.06% | 14.42 | 3.38 |
| 01/13 | 1,616 | 1,624 | 1,610 | 1,619 | +0.25% | 223,700 | 809億5000万 | +6.58% | 14.59 | 3.42 |
| 01/12 | 1,609 | 1,619 | 1,576 | 1,615 | +2.93% | 382,300 | 807億5000万 | +6.46% | 14.56 | 3.41 |
| 01/08 | 1,496 | 1,572 | 1,496 | 1,569 | +5.73% | 422,700 | 784億5000万 | +3.43% | 14.14 | 3.32 |
| 01/07 | 1,481 | 1,490 | 1,472 | 1,484 | -0.27% | 167,600 | 742億 | -2.37% | 13.38 | 3.14 |
| 01/06 | 1,480 | 1,496 | 1,475 | 1,488 | +0.68% | 91,700 | 744億 | -2.36% | 13.41 | 3.14 |
| 01/05 | 1,486 | 1,486 | 1,472 | 1,478 | -1.14% | 103,600 | 739億 | -3.27% | 13.32 | 3.12 |
| 01/04 | 1,500 | 1,502 | 1,474 | 1,495 | 0% | 104,200 | 747億5000万 | -2.48% | 13.47 | 3.16 |
| 2020 |
| 12/30 | 1,510 | 1,510 | 1,486 | 1,495 | -1.64% | 186,200 | 747億5000万 | -2.73% | 13.47 | 3.16 |
| 12/29 | 1,501 | 1,522 | 1,492 | 1,520 | +1.54% | 128,200 | 760億 | -1.23% | 13.7 | 3.21 |
| 12/28 | 1,511 | 1,513 | 1,491 | 1,497 | -0.8% | 177,000 | 748億5000万 | -2.92% | 13.49 | 3.16 |
| 12/25 | 1,497 | 1,521 | 1,497 | 1,509 | +0.67% | 142,900 | 754億5000万 | -2.46% | 13.6 | 3.19 |
| 12/24 | 1,498 | 1,512 | 1,488 | 1,499 | +1.15% | 190,500 | 749億5000万 | -3.35% | 13.51 | 3.17 |
| 12/23 | 1,473 | 1,502 | 1,473 | 1,482 | +0.61% | 139,300 | 741億 | -4.63% | 13.36 | 3.13 |
| 12/22 | 1,500 | 1,506 | 1,466 | 1,473 | -3.03% | 220,800 | 736億5000万 | -5.46% | 13.28 | 3.11 |
| 12/21 | 1,500 | 1,529 | 1,500 | 1,519 | +2.08% | 166,700 | 759億5000万 | -2.82% | 13.69 | 3.21 |
| 12/18 | 1,509 | 1,512 | 1,485 | 1,488 | -1.78% | 240,100 | 744億 | -5.22% | 13.41 | 3.14 |
| 12/17 | 1,518 | 1,520 | 1,509 | 1,515 | -0.39% | 117,500 | 757億5000万 | -3.99% | 13.66 | 3.2 |
| 12/16 | 1,547 | 1,547 | 1,521 | 1,521 | -0.91% | 103,800 | 760億5000万 | -4.04% | 13.71 | 3.21 |
| 12/15 | 1,549 | 1,567 | 1,535 | 1,535 | -0.65% | 104,000 | 767億5000万 | -3.58% | 13.84 | 3.24 |
| 12/14 | 1,540 | 1,565 | 1,540 | 1,545 | +0.26% | 105,000 | 772億5000万 | -3.5% | 13.93 | 3.26 |
| 12/11 | 1,528 | 1,553 | 1,523 | 1,541 | +0.72% | 109,200 | 770億5000万 | -4.29% | 13.89 | 3.26 |
| 12/10 | 1,532 | 1,535 | 1,523 | 1,530 | -0.33% | 118,200 | 765億 | -5.5% | 13.79 | 3.23 |
| 12/09 | 1,516 | 1,542 | 1,511 | 1,535 | +1.32% | 150,100 | 767億5000万 | -5.6% | 13.84 | 3.24 |
| 12/08 | 1,511 | 1,526 | 1,494 | 1,515 | +0.2% | 220,500 | 757億5000万 | -7.17% | 13.66 | 3.2 |
| 12/07 | 1,565 | 1,565 | 1,512 | 1,512 | -3.32% | 234,300 | 756億 | -7.64% | 13.63 | 3.2 |
| 12/04 | 1,609 | 1,613 | 1,560 | 1,564 | -2.98% | 190,100 | 782億 | -4.87% | 14.1 | 3.31 |
| 12/03 | 1,650 | 1,650 | 1,603 | 1,612 | -2.48% | 239,400 | 806億 | -2.24% | 14.53 | 3.41 |
| 12/02 | 1,600 | 1,667 | 1,586 | 1,653 | +4.16% | 306,400 | 826億5000万 | +0.06% | 14.9 | 3.49 |
| 12/01 | 1,597 | 1,605 | 1,583 | 1,587 | -0.25% | 133,300 | 793億5000万 | -4.05% | 14.3 | 3.35 |
| 11/30 | 1,600 | 1,610 | 1,580 | 1,591 | -0.31% | 237,100 | 795億5000万 | -4.04% | 14.34 | 3.36 |
| 11/27 | 1,618 | 1,623 | 1,580 | 1,596 | +0.82% | 222,300 | 798億 | -4.09% | 14.39 | 3.37 |
| 11/26 | 1,588 | 1,596 | 1,569 | 1,583 | +1.15% | 160,900 | 791億5000万 | -5.27% | 14.27 | 3.35 |
| 11/25 | 1,615 | 1,615 | 1,563 | 1,565 | -1.7% | 212,200 | 782億5000万 | -6.85% | 14.11 | 3.31 |
| 11/24 | 1,642 | 1,659 | 1,591 | 1,592 | -2.03% | 184,400 | 796億 | -5.74% | 14.35 | 3.36 |
| 11/20 | 1,590 | 1,633 | 1,590 | 1,625 | +1.56% | 147,000 | 812億5000万 | -4.3% | 14.65 | 3.43 |
| 11/19 | 1,568 | 1,606 | 1,553 | 1,600 | +2.56% | 179,800 | 800億 | -6.21% | 14.42 | 3.38 |
| 11/18 | 1,577 | 1,581 | 1,560 | 1,560 | -1.7% | 180,300 | 780億 | -9.09% | 14.06 | 3.3 |
| 11/17 | 1,605 | 1,609 | 1,571 | 1,587 | -1.12% | 245,700 | 793億5000万 | -8.11% | 14.3 | 3.35 |
| 11/16 | 1,592 | 1,626 | 1,564 | 1,605 | -5.2% | 754,100 | 802億5000万 | -7.55% | 14.47 | 3.39 |
| 11/13 | 1,690 | 1,698 | 1,660 | 1,693 | +0.18% | 176,100 | 846億5000万 | -2.98% | 15.26 | 3.58 |
| 11/12 | 1,696 | 1,699 | 1,680 | 1,690 | +0.72% | 152,900 | 845億 | -3.54% | 15.23 | 3.57 |
| 11/11 | 1,700 | 1,701 | 1,661 | 1,678 | -1.81% | 257,300 | 839億 | -4.55% | 15.12 | 3.55 |
| 11/10 | 1,760 | 1,763 | 1,705 | 1,709 | -3.06% | 192,100 | 854億5000万 | -3.12% | 15.4 | 3.61 |
| 11/09 | 1,806 | 1,806 | 1,758 | 1,763 | -0.28% | 127,800 | 881億5000万 | -0.28% | 15.89 | 3.73 |
| 11/06 | 1,771 | 1,781 | 1,752 | 1,768 | 0% | 135,800 | 884億 | -0.11% | 15.94 | 3.74 |
| 11/05 | 1,714 | 1,770 | 1,714 | 1,768 | +3.76% | 269,900 | 884億 | -0.28% | 15.94 | 3.74 |
| 11/04 | 1,697 | 1,725 | 1,692 | 1,704 | +1.07% | 139,700 | 852億 | -4% | 15.36 | 3.6 |
