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 | 1,266 | 1,300 | 1,265 | 1,292 | +1.65% | 29,100 | 287億7889万 | +1.89% | 18.31 | 0.57 |
| 03/30 | 1,270 | 1,310 | 1,260 | 1,271 | -0.55% | 39,900 | 283億1112万 | +0.55% | 18.01 | 0.56 |
| 03/29 | 1,350 | 1,350 | 1,275 | 1,278 | -4.56% | 38,000 | 284億6705万 | +1.35% | 18.11 | 0.56 |
| 03/26 | 1,350 | 1,356 | 1,332 | 1,339 | -0.74% | 12,300 | 298億2580万 | +6.61% | 18.98 | 0.59 |
| 03/25 | 1,350 | 1,360 | 1,331 | 1,349 | -1.53% | 10,100 | 300億4855万 | +7.92% | 19.12 | 0.59 |
| 03/24 | 1,381 | 1,396 | 1,353 | 1,370 | -0.72% | 17,700 | 305億1632万 | +10.13% | 19.42 | 0.6 |
| 03/23 | 1,331 | 1,440 | 1,331 | 1,380 | +2.99% | 37,900 | 307億3906万 | +11.65% | 19.56 | 0.6 |
| 03/22 | 1,322 | 1,340 | 1,308 | 1,340 | +1.13% | 13,500 | 298億4808万 | +9.03% | 18.99 | 0.59 |
| 03/19 | 1,283 | 1,335 | 1,283 | 1,325 | +3.27% | 22,800 | 295億1396万 | +8.08% | 18.78 | 0.58 |
| 03/18 | 1,281 | 1,290 | 1,270 | 1,283 | +0.16% | 8,800 | 285億7842万 | +5.08% | 18.18 | 0.56 |
| 03/17 | 1,286 | 1,287 | 1,274 | 1,281 | -0.47% | 8,900 | 285億3387万 | +5.17% | 18.15 | 0.56 |
| 03/16 | 1,291 | 1,291 | 1,276 | 1,287 | -0.08% | 8,500 | 286億6752万 | +5.93% | 18.24 | 0.56 |
| 03/15 | 1,292 | 1,292 | 1,266 | 1,288 | -0.16% | 6,200 | 286億8979万 | +6.36% | 18.25 | 0.56 |
| 03/12 | 1,291 | 1,295 | 1,269 | 1,290 | +0.31% | 16,900 | 287億3434万 | +6.88% | 18.28 | 0.56 |
| 03/11 | 1,296 | 1,296 | 1,270 | 1,286 | -0.77% | 18,200 | 286億4524万 | +6.81% | 18.23 | 0.56 |
| 03/10 | 1,270 | 1,360 | 1,270 | 1,296 | +6.49% | 90,600 | 288億6799万 | +7.91% | 18.37 | 0.57 |
| 03/09 | 1,216 | 1,223 | 1,201 | 1,217 | +0.16% | 5,500 | 271億829万 | +1.67% | 17.25 | 0.53 |
| 03/08 | 1,200 | 1,215 | 1,190 | 1,215 | +2.1% | 5,800 | 270億6374万 | +1.5% | 17.22 | 0.53 |
| 03/05 | 1,184 | 1,194 | 1,180 | 1,190 | +0.51% | 2,200 | 265億687万 | -0.42% | 16.86 | 0.52 |
| 03/04 | 1,189 | 1,198 | 1,181 | 1,184 | +0.08% | 2,000 | 263億7323万 | -0.84% | 16.78 | 0.52 |
| 03/03 | 1,175 | 1,186 | 1,175 | 1,183 | +0.77% | 2,500 | 263億5095万 | -1.09% | 16.77 | 0.52 |
| 03/02 | 1,200 | 1,204 | 1,173 | 1,174 | -2% | 2,800 | 261億5048万 | -1.84% | 16.64 | 0.51 |
| 03/01 | 1,194 | 1,205 | 1,184 | 1,198 | +0.17% | 12,700 | 266億8507万 | +0.34% | 16.98 | 0.52 |
| 02/26 | 1,189 | 1,200 | 1,166 | 1,196 | -0.08% | 22,400 | 266億4052万 | +0.42% | 16.95 | 0.52 |
| 02/25 | 1,181 | 1,197 | 1,180 | 1,197 | +0.84% | 4,000 | 266億6280万 | +0.76% | 16.96 | 0.52 |
| 02/24 | 1,195 | 1,195 | 1,183 | 1,187 | +0.42% | 3,000 | 264億4005万 | +0.08% | 16.82 | 0.52 |
| 02/22 | 1,160 | 1,193 | 1,160 | 1,182 | +2.69% | 10,400 | 263億2868万 | -0.08% | 16.75 | 0.52 |
| 02/19 | 1,175 | 1,180 | 1,150 | 1,151 | -3.52% | 21,000 | 256億3816万 | -2.54% | 16.31 | 0.5 |
| 02/18 | 1,200 | 1,204 | 1,190 | 1,193 | -0.58% | 9,100 | 265億7370万 | +1.19% | 16.91 | 0.52 |
| 02/17 | 1,186 | 1,204 | 1,185 | 1,200 | +1.27% | 16,400 | 267億2962万 | +2.04% | 17.01 | 0.53 |
| 02/16 | 1,200 | 1,203 | 1,185 | 1,185 | -1.17% | 21,500 | 263億9550万 | +1.2% | 16.79 | 0.52 |
| 02/15 | 1,232 | 1,262 | 1,196 | 1,199 | -4.99% | 35,600 | 267億735万 | +2.83% | 16.99 | 0.52 |
| 02/12 | 1,208 | 1,268 | 1,193 | 1,262 | +5.34% | 64,400 | 281億1065万 | +8.7% | 17.89 | 0.55 |
| 02/10 | 1,190 | 1,230 | 1,173 | 1,198 | -0.42% | 108,300 | 266億8507万 | +3.99% | 16.98 | 0.52 |
| 02/09 | 1,204 | 1,216 | 1,195 | 1,203 | 0% | 38,000 | 267億9644万 | +4.88% | 17.05 | 0.53 |
| 02/08 | 1,215 | 1,224 | 1,193 | 1,203 | +0.59% | 24,500 | 267億9644万 | +5.53% | 17.05 | 0.53 |
| 02/05 | 1,200 | 1,203 | 1,182 | 1,196 | -0.33% | 12,000 | 266億4052万 | +5.65% | 16.95 | 0.52 |
| 02/04 | 1,197 | 1,207 | 1,192 | 1,200 | +0.25% | 6,200 | 267億2962万 | +6.67% | 17.01 | 0.53 |
| 02/03 | 1,220 | 1,224 | 1,152 | 1,197 | -1.48% | 23,500 | 266億6280万 | +7.16% | 16.96 | 0.52 |
| 02/02 | 1,210 | 1,225 | 1,199 | 1,215 | +0.91% | 22,000 | 270億6374万 | +9.46% | 17.22 | 0.53 |
| 02/01 | 1,200 | 1,216 | 1,190 | 1,204 | -0.33% | 17,300 | 268億1872万 | +9.36% | 17.06 | 0.53 |
| 01/29 | 1,165 | 1,212 | 1,165 | 1,208 | +3.69% | 42,400 | 269億782万 | +10.42% | 17.12 | 0.53 |
| 01/28 | 1,152 | 1,182 | 1,150 | 1,165 | -1.44% | 10,900 | 259億5001万 | +7.37% | 16.51 | 0.51 |
| 01/27 | 1,200 | 1,200 | 1,170 | 1,182 | -2.31% | 13,000 | 263億2868万 | +9.55% | 16.75 | 0.52 |
| 01/26 | 1,199 | 1,276 | 1,190 | 1,210 | +2.28% | 44,300 | 269億5237万 | +12.87% | 17.15 | 0.53 |
| 01/25 | 1,132 | 1,196 | 1,131 | 1,183 | +4.41% | 35,400 | 263億5095万 | +11.29% | 16.77 | 0.52 |
| 01/22 | 1,125 | 1,136 | 1,125 | 1,133 | +0.62% | 7,100 | 252億3722万 | +7.29% | 16.06 | 0.5 |
| 01/21 | 1,130 | 1,132 | 1,125 | 1,126 | +0.36% | 6,800 | 250億8129万 | +7.14% | 15.96 | 0.49 |
| 01/20 | 1,140 | 1,142 | 1,122 | 1,122 | -1.49% | 11,900 | 249億9219万 | +7.27% | 15.9 | 0.49 |
| 01/19 | 1,123 | 1,139 | 1,123 | 1,139 | +1.7% | 11,600 | 253億7086万 | +9.41% | 16.14 | 0.5 |
| 01/18 | 1,110 | 1,120 | 1,105 | 1,120 | -0.27% | 11,400 | 249億4765万 | +8.11% | 15.87 | 0.49 |
| 01/15 | 1,107 | 1,124 | 1,105 | 1,123 | +1.45% | 10,300 | 250億1447万 | +8.92% | 15.92 | 0.49 |
| 01/14 | 1,129 | 1,143 | 1,105 | 1,107 | -1.95% | 25,500 | 246億5807万 | +7.79% | 15.69 | 0.48 |
| 01/13 | 1,085 | 1,129 | 1,078 | 1,129 | +5.32% | 39,300 | 251億4812万 | +10.36% | 16 | 0.49 |
| 01/12 | 1,063 | 1,076 | 1,060 | 1,072 | +1.04% | 31,200 | 238億7846万 | +5.3% | 15.19 | 0.47 |
| 01/08 | 1,050 | 1,062 | 1,046 | 1,061 | +0.57% | 9,600 | 236億3344万 | +4.53% | 15.04 | 0.46 |
| 01/07 | 1,055 | 1,065 | 1,049 | 1,055 | 0% | 30,900 | 234億9979万 | +4.25% | 14.95 | 0.46 |
| 01/06 | 1,059 | 1,068 | 1,052 | 1,055 | -0.38% | 28,300 | 234億9979万 | +4.56% | 14.95 | 0.46 |
| 01/05 | 1,020 | 1,065 | 1,020 | 1,059 | +3.32% | 73,400 | 235億8889万 | +5.27% | 15.01 | 0.46 |
| 01/04 | 1,032 | 1,035 | 1,017 | 1,025 | +0.49% | 15,900 | 228億3155万 | +2.3% | 14.53 | 0.45 |
| 2020 |
| 12/30 | 1,009 | 1,020 | 1,009 | 1,020 | +0.79% | 20,700 | 227億2018万 | +2% | 14.46 | 0.45 |
| 12/29 | 1,010 | 1,015 | 1,009 | 1,012 | +0.6% | 15,300 | 225億4198万 | +1.4% | 14.34 | 0.44 |
| 12/28 | 1,010 | 1,012 | 1,006 | 1,006 | -0.4% | 10,000 | 224億833万 | +0.8% | 14.26 | 0.44 |
| 12/25 | 1,007 | 1,011 | 1,006 | 1,010 | 0% | 4,100 | 224億9743万 | +1.3% | 14.31 | 0.44 |
| 12/24 | 1,009 | 1,010 | 1,004 | 1,010 | 0% | 9,900 | 224億9743万 | +1.3% | 14.31 | 0.44 |
| 12/23 | 998 | 1,014 | 998 | 1,010 | +1.41% | 17,600 | 224億9743万 | +1.51% | 14.31 | 0.44 |
| 12/22 | 999 | 1,004 | 993 | 996 | -0.7% | 13,000 | 221億8558万 | +0.1% | 14.12 | 0.44 |
| 12/21 | 1,006 | 1,008 | 999 | 1,003 | -0.3% | 33,700 | 223億4151万 | +0.91% | 14.21 | 0.44 |
| 12/18 | 1,000 | 1,016 | 999 | 1,006 | +0.5% | 35,200 | 224億833万 | +1.21% | 14.26 | 0.44 |
| 12/17 | 1,006 | 1,007 | 999 | 1,001 | +0.2% | 17,300 | 222億9696万 | +0.7% | 14.19 | 0.44 |
| 12/16 | 1,003 | 1,006 | 999 | 999 | -0.3% | 17,100 | 222億5241万 | +0.5% | 14.16 | 0.44 |
| 12/15 | 1,007 | 1,007 | 1,000 | 1,002 | -0.5% | 14,100 | 223億1923万 | +0.8% | 14.2 | 0.44 |
| 12/14 | 1,004 | 1,016 | 998 | 1,007 | +0.3% | 14,800 | 224億3061万 | +1.41% | 14.27 | 0.44 |
| 12/11 | 1,000 | 1,004 | 1,000 | 1,004 | -0.1% | 5,100 | 223億6378万 | +1.21% | 14.23 | 0.44 |
| 12/10 | 1,001 | 1,009 | 995 | 1,005 | -0.2% | 10,800 | 223億8606万 | +1.31% | 14.24 | 0.44 |
| 12/09 | 1,007 | 1,020 | 1,000 | 1,007 | +0.4% | 25,000 | 224億3061万 | +1.61% | 14.27 | 0.44 |
| 12/08 | 1,010 | 1,010 | 1,003 | 1,003 | -0.5% | 4,100 | 223億4151万 | +1.21% | 14.21 | 0.44 |
| 12/07 | 1,017 | 1,017 | 1,000 | 1,008 | +0.3% | 9,100 | 224億5288万 | +1.72% | 14.29 | 0.44 |
| 12/04 | 1,000 | 1,005 | 994 | 1,005 | +0.4% | 10,800 | 223億8606万 | +1.41% | 14.24 | 0.44 |
| 12/03 | 1,000 | 1,015 | 1,000 | 1,001 | +0.5% | 16,400 | 222億9696万 | +0.91% | 14.19 | 0.44 |
| 12/02 | 983 | 1,015 | 983 | 996 | +1.43% | 14,600 | 221億8558万 | +0.3% | 14.12 | 0.44 |
| 12/01 | 972 | 982 | 970 | 982 | +0.72% | 5,500 | 218億7374万 | -0.91% | 13.92 | 0.43 |
| 11/30 | 968 | 976 | 964 | 975 | +1.56% | 10,900 | 217億1782万 | -1.42% | 13.82 | 0.43 |
| 11/27 | 978 | 978 | 950 | 960 | -0.31% | 43,200 | 213億8370万 | -2.83% | 13.61 | 0.42 |
| 11/26 | 979 | 986 | 961 | 963 | -2.63% | 17,300 | 214億5052万 | -2.43% | 13.65 | 0.42 |
| 11/25 | 990 | 995 | 986 | 989 | -0.9% | 4,300 | 220億2966万 | +0.3% | 14.02 | 0.43 |
| 11/24 | 1,000 | 1,000 | 987 | 998 | +0.6% | 8,700 | 222億3013万 | +1.53% | 14.14 | 0.44 |
| 11/20 | 994 | 998 | 984 | 992 | -0.1% | 1,500 | 220億9649万 | +1.12% | 14.06 | 0.43 |
| 11/19 | 980 | 993 | 977 | 993 | +1.12% | 4,400 | 221億1876万 | +1.53% | 14.07 | 0.43 |
| 11/18 | 990 | 990 | 982 | 982 | -0.71% | 7,100 | 218億7374万 | +0.61% | 13.92 | 0.43 |
| 11/17 | 991 | 998 | 976 | 989 | -0.1% | 10,100 | 220億2966万 | +1.64% | 14.02 | 0.43 |
| 11/16 | 1,003 | 1,003 | 990 | 990 | -1.3% | 7,000 | 220億5194万 | +1.96% | 14.03 | 0.43 |
| 11/13 | 999 | 1,003 | 992 | 1,003 | +0.4% | 14,900 | 223億4151万 | +3.62% | 14.21 | 0.44 |
| 11/12 | 1,000 | 1,000 | 991 | 999 | -0.1% | 5,900 | 222億5241万 | +3.52% | 14.16 | 0.44 |
| 11/11 | 1,000 | 1,007 | 991 | 1,000 | +1.11% | 16,500 | 222億7468万 | +3.95% | 14.17 | 0.44 |
| 11/10 | 989 | 993 | 985 | 989 | +0.1% | 4,700 | 220億2966万 | +3.24% | 14.02 | 0.43 |
| 11/09 | 987 | 993 | 983 | 988 | +0.41% | 13,500 | 220億739万 | +3.46% | 14 | 0.43 |
| 11/06 | 987 | 987 | 980 | 984 | -0.71% | 7,700 | 219億1829万 | +3.36% | 13.95 | 0.43 |
| 11/05 | 996 | 996 | 984 | 991 | -0.5% | 2,800 | 220億7421万 | +4.32% | 14.04 | 0.43 |
| 11/04 | 1,000 | 1,001 | 994 | 996 | -0.4% | 4,100 | 221億8558万 | +5.06% | 14.12 | 0.44 |
