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 | 5,050 | 5,260 | 5,030 | 5,220 | +2.96% | 130,500 | 2914億2324万 | +0.99% | 117.7 | 10.32 |
| 03/30 | 5,210 | 5,210 | 5,070 | 5,070 | -2.5% | 109,800 | 2830億4901万 | -1.76% | 114.32 | 10.02 |
| 03/29 | 5,320 | 5,410 | 5,140 | 5,200 | -0.38% | 163,000 | 2903億668万 | +0.7% | 117.25 | 10.28 |
| 03/26 | 5,150 | 5,260 | 5,130 | 5,220 | +1.56% | 128,600 | 2914億2324万 | +1.12% | 117.7 | 10.32 |
| 03/25 | 5,090 | 5,190 | 5,000 | 5,140 | 0% | 120,400 | 2869億5698万 | -0.6% | 115.89 | 10.16 |
| 03/24 | 5,240 | 5,330 | 5,140 | 5,140 | -2.1% | 107,100 | 2869億5698万 | -0.91% | 115.89 | 10.16 |
| 03/23 | 5,340 | 5,430 | 5,220 | 5,250 | -0.76% | 98,200 | 2930億9809万 | +0.59% | 118.37 | 10.38 |
| 03/22 | 5,190 | 5,360 | 5,120 | 5,290 | +2.72% | 206,400 | 2953億3122万 | +0.84% | 119.28 | 10.45 |
| 03/19 | 5,300 | 5,380 | 5,120 | 5,150 | -4.98% | 316,100 | 2865億9857万 | -2.31% | 115.75 | 10.15 |
| 03/18 | 5,340 | 5,490 | 5,320 | 5,420 | +2.65% | 223,500 | 3016億2412万 | +2.28% | 121.82 | 10.68 |
| 03/17 | 5,310 | 5,380 | 5,220 | 5,280 | -1.86% | 147,000 | 2938億3309万 | -0.32% | 118.67 | 10.4 |
| 03/16 | 5,330 | 5,430 | 5,290 | 5,380 | +0.94% | 100,300 | 2993億9811万 | +1.8% | 120.92 | 10.6 |
| 03/15 | 5,230 | 5,400 | 5,180 | 5,330 | +0.57% | 156,600 | 2966億1560万 | +1.23% | 119.8 | 10.5 |
| 03/12 | 5,070 | 5,330 | 5,030 | 5,300 | +6.11% | 340,400 | 2949億4610万 | +0.89% | 119.12 | 10.44 |
| 03/11 | 4,940 | 5,020 | 4,890 | 4,995 | +0.5% | 253,200 | 2779億7278万 | -4.78% | 112.27 | 9.84 |
| 03/10 | 5,090 | 5,150 | 4,965 | 4,970 | +0.81% | 212,000 | 2765億8153万 | -5.33% | 111.7 | 9.79 |
| 03/09 | 4,920 | 4,980 | 4,765 | 4,930 | 0% | 295,800 | 2743億5552万 | -6.17% | 110.81 | 9.71 |
| 03/08 | 5,250 | 5,260 | 4,880 | 4,930 | -4.83% | 348,900 | 2743億5552万 | -6.22% | 110.81 | 9.71 |
| 03/05 | 5,180 | 5,190 | 4,965 | 5,180 | -0.38% | 243,800 | 2882億6807万 | -1.46% | 116.42 | 10.2 |
| 03/04 | 5,140 | 5,450 | 5,000 | 5,200 | +1.56% | 500,800 | 2893億8108万 | -1.22% | 116.87 | 10.24 |
| 03/03 | 5,120 | 5,180 | 5,010 | 5,120 | -0.97% | 173,800 | 2849億2906万 | -2.83% | 115.08 | 10.09 |
| 03/02 | 5,300 | 5,310 | 5,140 | 5,170 | +0.19% | 210,500 | 2877億1157万 | -2.18% | 116.2 | 10.18 |
| 03/01 | 5,200 | 5,200 | 5,050 | 5,160 | +1.57% | 146,000 | 2871億5507万 | -2.64% | 115.97 | 10.16 |
| 02/26 | 4,970 | 5,140 | 4,905 | 5,080 | -0.59% | 295,700 | 2827億305万 | -4.4% | 114.18 | 10.01 |
| 02/25 | 5,200 | 5,250 | 5,070 | 5,110 | +2.2% | 314,500 | 2843億7256万 | -3.95% | 114.85 | 10.07 |
| 02/24 | 5,060 | 5,130 | 4,950 | 5,000 | -3.1% | 241,400 | 2782億5104万 | -6.1% | 112.38 | 9.85 |
| 02/22 | 5,260 | 5,280 | 5,090 | 5,160 | +0.39% | 209,200 | 2871億5507万 | -3.26% | 115.97 | 10.16 |
| 02/19 | 5,340 | 5,360 | 5,090 | 5,140 | -5.51% | 535,100 | 2841億6699万 | -3.53% | 114.77 | 10.06 |
| 02/18 | 5,520 | 5,600 | 5,350 | 5,440 | -1.81% | 286,900 | 3007億5261万 | +2.16% | 121.47 | 10.65 |
| 02/17 | 5,900 | 5,940 | 5,520 | 5,540 | -6.89% | 436,500 | 3062億8116万 | +4.21% | 123.7 | 10.84 |
| 02/16 | 5,960 | 6,250 | 5,850 | 5,950 | +0.34% | 420,700 | 3289億4817万 | +12.26% | 132.85 | 11.64 |
| 02/15 | 5,910 | 6,090 | 5,720 | 5,930 | 0% | 350,500 | 3278億4246万 | +12.44% | 132.41 | 11.6 |
| 02/12 | 5,820 | 6,100 | 5,760 | 5,930 | +1.89% | 524,000 | 3278億4246万 | +12.95% | 132.41 | 11.6 |
| 02/10 | 5,430 | 5,930 | 5,410 | 5,820 | +8.18% | 1,040,400 | 3217億6107万 | +11.26% | 129.95 | 11.39 |
| 02/09 | 5,440 | 5,560 | 5,220 | 5,380 | +8.25% | 1,006,200 | 2974億3549万 | +2.95% | 120.13 | 10.53 |
| 02/08 | 4,835 | 4,980 | 4,710 | 4,970 | +1.84% | 477,000 | 2747億6847万 | -5.19% | 110.97 | 9.73 |
| 02/05 | 5,080 | 5,100 | 4,830 | 4,880 | -2.98% | 422,800 | 2697億9279万 | -7.52% | 108.96 | 9.55 |
| 02/04 | 5,080 | 5,120 | 4,825 | 5,030 | -2.14% | 593,300 | 2780億8560万 | -5.27% | 112.31 | 9.84 |
| 02/03 | 5,150 | 5,320 | 5,130 | 5,140 | +0.78% | 225,400 | 2841億6699万 | -3.6% | 114.77 | 10.06 |
| 02/02 | 5,150 | 5,150 | 5,060 | 5,100 | +0.59% | 132,400 | 2819億5558万 | -4.69% | 113.87 | 9.98 |
| 02/01 | 4,985 | 5,150 | 4,960 | 5,070 | +1.71% | 150,000 | 2802億9701万 | -5.45% | 113.2 | 9.92 |
| 01/29 | 5,120 | 5,180 | 4,930 | 4,985 | +0.81% | 370,800 | 2755億9775万 | -7.07% | 111.31 | 9.76 |
| 01/28 | 5,260 | 5,330 | 4,925 | 4,945 | -7.74% | 474,400 | 2733億8634万 | -7.76% | 110.41 | 9.68 |
| 01/27 | 5,420 | 5,420 | 5,270 | 5,360 | +0.75% | 175,100 | 2963億2978万 | -0.15% | 119.68 | 10.49 |
| 01/26 | 5,480 | 5,520 | 5,280 | 5,320 | -3.45% | 292,600 | 2941億1837万 | -0.56% | 118.79 | 10.41 |
| 01/25 | 5,600 | 5,600 | 5,430 | 5,510 | -0.72% | 202,900 | 3046億2259万 | +3.24% | 123.03 | 10.78 |
| 01/22 | 5,560 | 5,640 | 5,500 | 5,550 | +0.73% | 296,300 | 3068億3401万 | +4.38% | 123.92 | 10.86 |
| 01/21 | 5,280 | 5,520 | 5,270 | 5,510 | +5.56% | 340,700 | 3021億2326万 | +4.22% | 122.02 | 10.69 |
| 01/20 | 5,240 | 5,270 | 5,120 | 5,220 | -0.38% | 182,700 | 2862億2203万 | -0.87% | 115.6 | 10.13 |
| 01/19 | 5,210 | 5,290 | 5,080 | 5,240 | +0.19% | 237,000 | 2873億1867万 | -0.34% | 116.04 | 10.17 |
| 01/18 | 5,010 | 5,230 | 5,000 | 5,230 | +4.6% | 190,200 | 2867億7035万 | -0.25% | 115.82 | 10.15 |
| 01/15 | 5,050 | 5,060 | 4,935 | 5,000 | -1.57% | 252,000 | 2741億5904万 | -4.45% | 110.73 | 9.7 |
| 01/14 | 5,290 | 5,330 | 5,040 | 5,080 | -2.5% | 267,400 | 2785億4558万 | -2.98% | 112.5 | 9.86 |
| 01/13 | 5,120 | 5,260 | 5,100 | 5,210 | +1.17% | 164,800 | 2856億7371万 | -0.53% | 115.38 | 10.11 |
| 01/12 | 5,280 | 5,280 | 5,030 | 5,150 | -2.46% | 345,600 | 2823億8381万 | -1.62% | 114.05 | 10 |
| 01/08 | 5,490 | 5,520 | 5,240 | 5,280 | -1.12% | 255,200 | 2895億1194万 | +0.78% | 116.93 | 10.25 |
| 01/07 | 5,450 | 5,490 | 5,250 | 5,340 | -2.2% | 348,600 | 2928億185万 | +1.73% | 118.26 | 10.36 |
| 01/06 | 5,620 | 5,770 | 5,460 | 5,460 | -4.21% | 256,900 | 2993億8167万 | +3.8% | 120.91 | 10.6 |
| 01/05 | 5,780 | 5,830 | 5,650 | 5,700 | -1.38% | 184,500 | 3125億4130万 | +8.51% | 126.23 | 11.06 |
| 01/04 | 5,820 | 5,840 | 5,590 | 5,780 | -1.03% | 327,200 | 3169億2785万 | +10.28% | 128 | 11.22 |
| 2020 |
| 12/30 | 5,720 | 5,880 | 5,640 | 5,840 | +2.46% | 410,000 | 3202億1775万 | +12.01% | 129.33 | 11.34 |
| 12/29 | 5,500 | 5,720 | 5,410 | 5,700 | +2.33% | 301,300 | 3125億4130万 | +10.1% | 126.23 | 11.06 |
| 12/28 | 5,570 | 5,640 | 5,460 | 5,570 | -0.89% | 393,800 | 3054億1317万 | +8.11% | 123.35 | 10.81 |
| 12/25 | 5,420 | 5,620 | 5,380 | 5,620 | +4.46% | 465,300 | 3081億5476万 | +9.4% | 124.46 | 10.91 |
| 12/24 | 5,250 | 5,490 | 5,180 | 5,380 | +4.87% | 504,100 | 2949億9512万 | +5.24% | 119.14 | 10.44 |
| 12/23 | 5,030 | 5,130 | 4,935 | 5,130 | +4.69% | 232,600 | 2812億8717万 | +0.81% | 113.6 | 9.96 |
| 12/22 | 5,080 | 5,240 | 4,875 | 4,900 | -4.3% | 525,900 | 2686億7585万 | -3.6% | 108.51 | 9.51 |
| 12/21 | 5,000 | 5,190 | 4,965 | 5,120 | +4.49% | 344,200 | 2807億3885万 | +0.49% | 113.38 | 9.94 |
| 12/18 | 5,010 | 5,020 | 4,890 | 4,900 | -2.2% | 193,700 | 2686億7585万 | -3.94% | 108.51 | 9.51 |
| 12/17 | 5,010 | 5,020 | 4,870 | 5,010 | 0% | 208,900 | 2747億735万 | -1.94% | 110.95 | 9.72 |
| 12/16 | 4,930 | 5,040 | 4,910 | 5,010 | +4.27% | 329,500 | 2747億735万 | -1.88% | 110.95 | 9.72 |
| 12/15 | 5,030 | 5,030 | 4,805 | 4,805 | -3.22% | 312,500 | 2634億6683万 | -5.9% | 106.41 | 9.33 |
| 12/14 | 5,070 | 5,070 | 4,915 | 4,965 | -1.49% | 351,400 | 2722億3992万 | -3.69% | 109.95 | 9.64 |
| 12/11 | 4,940 | 5,070 | 4,870 | 5,040 | +3.92% | 354,400 | 2763億5231万 | -2.93% | 111.61 | 9.78 |
| 12/10 | 4,900 | 4,930 | 4,670 | 4,850 | -2.71% | 654,400 | 2659億3426万 | -7.23% | 107.4 | 9.41 |
| 12/09 | 5,130 | 5,220 | 4,930 | 4,985 | -1.68% | 246,100 | 2733億3656万 | -5.16% | 110.39 | 9.68 |
| 12/08 | 5,100 | 5,160 | 5,030 | 5,070 | -1.36% | 197,300 | 2779億9726万 | -3.7% | 112.28 | 9.84 |
| 12/07 | 5,130 | 5,270 | 5,010 | 5,140 | +0.39% | 259,700 | 2818億3549万 | -2.67% | 113.83 | 9.98 |
| 12/04 | 5,200 | 5,400 | 5,050 | 5,120 | -2.85% | 342,700 | 2807億3885万 | -3.18% | 113.38 | 9.94 |
| 12/03 | 5,530 | 5,550 | 5,210 | 5,270 | -4.36% | 329,200 | 2889億6362万 | -0.19% | 116.71 | 10.23 |
| 12/02 | 5,660 | 5,720 | 5,430 | 5,510 | -1.96% | 378,500 | 3021億2326万 | +4.59% | 122.02 | 10.69 |
| 12/01 | 5,400 | 5,640 | 5,290 | 5,620 | +6.04% | 581,400 | 3081億5476万 | +7.35% | 124.46 | 10.91 |
| 11/30 | 5,480 | 5,550 | 5,220 | 5,300 | -1.49% | 425,200 | 2906億858万 | +1.75% | 117.37 | 10.29 |
| 11/27 | 5,200 | 5,460 | 5,150 | 5,380 | +5.28% | 652,300 | 2949億9512万 | +3.38% | 119.14 | 10.44 |
| 11/26 | 5,020 | 5,210 | 4,985 | 5,110 | +3.76% | 360,900 | 2801億9053万 | -1.81% | 113.16 | 9.92 |
| 11/25 | 5,080 | 5,160 | 4,845 | 4,925 | -2.86% | 334,500 | 2700億4665万 | -5.62% | 109.06 | 9.56 |
| 11/24 | 5,240 | 5,240 | 5,050 | 5,070 | -2.31% | 324,300 | 2678億5726万 | -3.19% | 108.18 | 9.48 |
| 11/20 | 4,955 | 5,230 | 4,955 | 5,190 | +3.9% | 460,400 | 2741億9708万 | -1.12% | 110.74 | 9.71 |
| 11/19 | 4,940 | 5,010 | 4,820 | 4,995 | +4.06% | 305,000 | 2638億9488万 | -5.02% | 106.58 | 9.34 |
| 11/18 | 4,940 | 4,960 | 4,685 | 4,800 | -3.81% | 662,700 | 2535億9267万 | -9.07% | 102.42 | 8.98 |
| 11/17 | 5,150 | 5,280 | 4,890 | 4,990 | -4.04% | 440,000 | 2636億3072万 | -5.72% | 106.47 | 9.33 |
| 11/16 | 5,170 | 5,270 | 5,130 | 5,200 | -1.33% | 366,900 | 2747億2540万 | -2.05% | 110.95 | 9.72 |
| 11/13 | 5,100 | 5,330 | 5,020 | 5,270 | +3.54% | 470,900 | 2784億2362万 | -0.88% | 112.45 | 9.86 |
| 11/12 | 5,150 | 5,280 | 4,960 | 5,090 | +3.14% | 460,700 | 2689億1390万 | -4.25% | 108.61 | 9.52 |
| 11/11 | 4,750 | 5,030 | 4,600 | 4,935 | -1.69% | 1,114,300 | 2607億2497万 | -7.2% | 105.3 | 9.23 |
| 11/10 | 5,420 | 5,420 | 5,020 | 5,020 | -16.61% | 845,900 | 2652億1567万 | -5.62% | 107.11 | 9.39 |
| 11/09 | 6,000 | 6,050 | 5,830 | 6,020 | +2.03% | 341,900 | 3180億4748万 | +13.35% | 128.45 | 11.26 |
| 11/06 | 5,920 | 6,220 | 5,760 | 5,900 | -0.84% | 652,500 | 3117億766万 | +12.15% | 125.89 | 11.03 |
| 11/05 | 5,650 | 6,020 | 5,610 | 5,950 | +7.4% | 791,100 | 3143億4925万 | +14.2% | 126.96 | 11.13 |
| 11/04 | 5,400 | 5,550 | 5,170 | 5,540 | +6.54% | 526,900 | 2926億8821万 | +7.47% | 118.21 | 10.36 |
