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 |
|---|
| 2022 | 12/1, 株式分割 1→2 |
| 2021 |
| 03/31 | 1,424 | 1,430 | 1,413 | 1,429 | 0% | 8,000 | 28億9944万 | +2.07% | 10.16 | 1.24 |
| 03/30 | 1,423 | 1,437 | 1,422 | 1,429 | +0.28% | 6,000 | 28億9944万 | +2.22% | 10.16 | 1.24 |
| 03/29 | 1,429 | 1,440 | 1,421 | 1,425 | -0.35% | 5,400 | 28億9132万 | +2% | 10.13 | 1.24 |
| 03/26 | 1,425 | 1,430 | 1,423 | 1,430 | +1.78% | 3,000 | 29億147万 | +2.51% | 10.16 | 1.24 |
| 03/25 | 1,423 | 1,435 | 1,405 | 1,405 | -1.65% | 4,400 | 28億5074万 | +0.79% | 9.98 | 1.22 |
| 03/24 | 1,429 | 1,440 | 1,417 | 1,429 | -0.1% | 6,400 | 28億9842万 | +2.47% | 10.15 | 1.24 |
| 03/23 | 1,430 | 1,444 | 1,430 | 1,430 | -0.49% | 3,800 | 29億147万 | +2.66% | 10.16 | 1.24 |
| 03/22 | 1,425 | 1,448 | 1,425 | 1,437 | +0.95% | 9,200 | 29億1567万 | +3.16% | 10.21 | 1.25 |
| 03/19 | 1,417 | 1,432 | 1,415 | 1,424 | +0.42% | 10,200 | 28億8828万 | +2.19% | 10.12 | 1.24 |
| 03/18 | 1,413 | 1,418 | 1,410 | 1,418 | +0.35% | 2,000 | 28億7610万 | +1.83% | 10.07 | 1.23 |
| 03/17 | 1,412 | 1,432 | 1,412 | 1,413 | -0.25% | 10,600 | 28億6596万 | +1.4% | 10.04 | 1.23 |
| 03/16 | 1,412 | 1,438 | 1,410 | 1,416 | +0.43% | 16,600 | 28億7306万 | +1.58% | 10.06 | 1.23 |
| 03/15 | 1,410 | 1,415 | 1,388 | 1,410 | +1.59% | 4,000 | 28億6089万 | +1% | 10.02 | 1.22 |
| 03/12 | 1,378 | 1,399 | 1,377 | 1,388 | +0.84% | 2,000 | 28億1625万 | -0.72% | 9.86 | 1.21 |
| 03/11 | 1,388 | 1,400 | 1,376 | 1,377 | -0.79% | 2,800 | 27億9291万 | -1.75% | 9.78 | 1.2 |
| 03/10 | 1,376 | 1,398 | 1,376 | 1,388 | +1.02% | 1,400 | 28億1523万 | -1.03% | 9.86 | 1.21 |
| 03/09 | 1,350 | 1,374 | 1,350 | 1,374 | +1.74% | 3,600 | 27億8683万 | -2.03% | 9.76 | 1.19 |
| 03/08 | 1,360 | 1,370 | 1,345 | 1,350 | -0.74% | 6,800 | 27億3915万 | -3.78% | 9.59 | 1.17 |
| 03/05 | 1,356 | 1,367 | 1,352 | 1,360 | +0.67% | 6,000 | 27億5944万 | -3.27% | 9.66 | 1.18 |
| 03/04 | 1,375 | 1,375 | 1,348 | 1,351 | -1.75% | 8,200 | 27億4117万 | -4.12% | 9.6 | 1.17 |
| 03/03 | 1,366 | 1,390 | 1,360 | 1,375 | +0.36% | 7,600 | 27億8987万 | -2.69% | 9.77 | 1.19 |
| 03/02 | 1,395 | 1,395 | 1,370 | 1,370 | -1.76% | 6,000 | 27億7973万 | -3.18% | 9.74 | 1.19 |
| 03/01 | 1,381 | 1,400 | 1,381 | 1,395 | +1.05% | 1,000 | 28億2944万 | -1.73% | 9.91 | 1.21 |
| 02/26 | 1,370 | 1,406 | 1,369 | 1,380 | -1.29% | 6,400 | 28億2万 | -2.89% | 9.81 | 1.2 |
| 02/25 | 1,412 | 1,413 | 1,393 | 1,398 | +0.79% | 3,000 | 28億3654万 | -1.83% | 9.93 | 1.21 |
| 02/24 | 1,400 | 1,413 | 1,387 | 1,387 | -1.46% | 5,000 | 28億1422万 | -2.8% | 9.86 | 1.2 |
| 02/22 | 1,370 | 1,408 | 1,355 | 1,408 | +2.36% | 14,600 | 28億5581万 | -1.57% | 10 | 1.22 |
| 02/19 | 1,370 | 1,399 | 1,368 | 1,375 | -1.11% | 8,200 | 27億8987万 | -3.98% | 9.77 | 1.19 |
| 02/18 | 1,417 | 1,433 | 1,391 | 1,391 | -1.14% | 9,600 | 28億2132万 | -3.17% | 9.88 | 1.21 |
| 02/17 | 1,411 | 1,423 | 1,403 | 1,407 | -0.32% | 10,000 | 28億5378万 | -2.33% | 10 | 1.22 |
| 02/16 | 1,430 | 1,430 | 1,411 | 1,411 | -1.47% | 8,600 | 28億6291万 | -2.08% | 10.03 | 1.23 |
| 02/15 | 1,413 | 1,445 | 1,408 | 1,432 | +0.77% | 11,200 | 29億552万 | -0.83% | 10.18 | 1.24 |
| 02/12 | 1,421 | 1,429 | 1,405 | 1,421 | 0% | 7,400 | 28億8320万 | -1.93% | 10.1 | 1.23 |
| 02/10 | 1,426 | 1,435 | 1,419 | 1,421 | -1.29% | 7,000 | 28億8320万 | -2.27% | 10.1 | 1.23 |
| 02/09 | 1,433 | 1,454 | 1,420 | 1,440 | +0.49% | 18,600 | 29億2074万 | -1.27% | 10.23 | 1.25 |
| 02/08 | 1,472 | 1,472 | 1,429 | 1,433 | -2.68% | 14,800 | 29億654万 | -1.82% | 10.18 | 1.24 |
| 02/05 | 1,474 | 1,475 | 1,454 | 1,472 | +0.82% | 17,000 | 29億8668万 | +1.1% | 10.46 | 1.28 |
| 02/04 | 1,451 | 1,460 | 1,441 | 1,460 | +0.62% | 3,800 | 29億6234万 | +0.55% | 10.38 | 1.27 |
| 02/03 | 1,407 | 1,453 | 1,407 | 1,451 | +3.5% | 4,800 | 29億4407万 | +0.28% | 10.31 | 1.26 |
| 02/02 | 1,399 | 1,416 | 1,396 | 1,402 | +0.47% | 2,600 | 28億4465万 | -2.91% | 9.96 | 1.22 |
| 02/01 | 1,387 | 1,410 | 1,387 | 1,396 | +0.65% | 3,400 | 28億3146万 | -3.16% | 9.92 | 1.21 |
| 01/29 | 1,421 | 1,425 | 1,385 | 1,387 | -2.43% | 8,400 | 28億1320万 | -3.65% | 9.85 | 1.2 |
| 01/28 | 1,420 | 1,443 | 1,413 | 1,421 | -1.35% | 7,000 | 28億8320万 | -1.18% | 10.1 | 1.23 |
| 01/27 | 1,452 | 1,456 | 1,416 | 1,441 | -0.66% | 8,000 | 29億2277万 | +0.24% | 10.24 | 1.25 |
| 01/26 | 1,449 | 1,450 | 1,433 | 1,450 | +1.05% | 4,200 | 29億4205万 | +1.05% | 10.3 | 1.26 |
| 01/25 | 1,436 | 1,450 | 1,435 | 1,435 | -1.78% | 10,800 | 29億1161万 | +0.21% | 10.2 | 1.25 |
| 01/22 | 1,452 | 1,464 | 1,449 | 1,461 | +1.18% | 3,800 | 29億6436万 | +2.1% | 10.38 | 1.27 |
| 01/21 | 1,453 | 1,459 | 1,442 | 1,444 | -0.62% | 6,200 | 29億2987万 | +1.05% | 10.26 | 1.25 |
| 01/20 | 1,471 | 1,471 | 1,453 | 1,453 | -1.32% | 5,400 | 29億4813万 | +1.82% | 10.33 | 1.26 |
| 01/19 | 1,483 | 1,486 | 1,472 | 1,473 | +0.99% | 4,400 | 29億8770万 | +3.33% | 10.46 | 1.28 |
| 01/18 | 1,475 | 1,475 | 1,455 | 1,458 | -1.42% | 4,200 | 29億5828万 | +2.39% | 10.36 | 1.27 |
| 01/15 | 1,459 | 1,480 | 1,452 | 1,479 | +1.41% | 13,400 | 30億89万 | +4.08% | 10.51 | 1.28 |
| 01/14 | 1,489 | 1,489 | 1,459 | 1,459 | -2.05% | 8,400 | 29億5929万 | +2.93% | 10.36 | 1.27 |
| 01/13 | 1,452 | 1,489 | 1,452 | 1,489 | +2.65% | 7,200 | 30億2118万 | +5.38% | 10.58 | 1.29 |
| 01/12 | 1,478 | 1,482 | 1,451 | 1,451 | -1.86% | 9,000 | 29億4306万 | +2.95% | 10.31 | 1.26 |
| 01/08 | 1,518 | 1,525 | 1,470 | 1,478 | -4.65% | 29,000 | 29億9886万 | +5.05% | 10.5 | 1.28 |
| 01/07 | 1,575 | 1,575 | 1,496 | 1,550 | -0.16% | 32,800 | 31億4495万 | +10.48% | 11.02 | 1.35 |
| 01/06 | 1,570 | 1,580 | 1,545 | 1,553 | +1.64% | 20,400 | 31億5002万 | +11.05% | 11.03 | 1.35 |
| 01/05 | 1,475 | 1,580 | 1,469 | 1,528 | +5.34% | 47,000 | 30億9929万 | +9.73% | 10.86 | 1.33 |
| 01/04 | 1,414 | 1,475 | 1,395 | 1,450 | +6.34% | 33,600 | 29億4205万 | +4.47% | 10.3 | 1.26 |
| 2020 |
| 12/30 | 1,378 | 1,381 | 1,360 | 1,364 | 0% | 11,400 | 27億6654万 | -1.48% | 9.69 | 1.18 |
| 12/29 | 1,355 | 1,380 | 1,354 | 1,364 | +0.74% | 16,200 | 27億6654万 | -1.48% | 9.69 | 1.18 |
| 12/28 | 1,375 | 1,383 | 1,350 | 1,354 | -0.11% | 11,800 | 27億4625万 | -2.2% | 9.62 | 1.18 |
| 12/25 | 1,343 | 1,355 | 1,333 | 1,355 | +0.89% | 23,600 | 27億4929万 | -2.1% | 9.63 | 1.18 |
| 12/24 | 1,345 | 1,360 | 1,343 | 1,343 | +0.37% | 8,000 | 27億2494万 | -3.03% | 9.54 | 1.17 |
| 12/23 | 1,380 | 1,380 | 1,335 | 1,338 | -1.91% | 18,000 | 27億1480万 | -3.53% | 9.51 | 1.16 |
| 12/22 | 1,386 | 1,386 | 1,350 | 1,364 | -1.55% | 13,800 | 27億6755万 | -1.8% | 9.69 | 1.18 |
| 12/21 | 1,410 | 1,410 | 1,386 | 1,386 | -0.4% | 8,200 | 28億1117万 | -0.25% | 9.85 | 1.2 |
| 12/18 | 1,402 | 1,410 | 1,390 | 1,391 | -0.32% | 2,600 | 28億2233万 | +0.14% | 9.89 | 1.21 |
| 12/17 | 1,410 | 1,415 | 1,396 | 1,396 | +0.04% | 4,600 | 28億3146万 | +0.47% | 9.92 | 1.21 |
| 12/16 | 1,413 | 1,413 | 1,393 | 1,395 | -1.41% | 4,400 | 28億3045万 | +0.43% | 9.91 | 1.21 |
| 12/15 | 1,411 | 1,415 | 1,411 | 1,415 | +0.96% | 1,200 | 28億7103万 | +1.87% | 10.06 | 1.23 |
| 12/14 | 1,410 | 1,417 | 1,402 | 1,402 | -0.14% | 7,400 | 28億4364万 | +0.83% | 9.96 | 1.22 |
| 12/11 | 1,432 | 1,432 | 1,404 | 1,404 | -1.89% | 11,800 | 28億4770万 | +0.9% | 9.97 | 1.22 |
| 12/10 | 1,402 | 1,440 | 1,402 | 1,431 | +3.25% | 15,800 | 29億248万 | +2.91% | 10.17 | 1.24 |
| 12/09 | 1,401 | 1,401 | 1,380 | 1,386 | +0.73% | 8,200 | 28億1117万 | -0.18% | 9.85 | 1.2 |
| 12/08 | 1,375 | 1,385 | 1,375 | 1,376 | +0.04% | 3,000 | 27億9088万 | -0.83% | 9.78 | 1.19 |
| 12/07 | 1,420 | 1,420 | 1,375 | 1,375 | -0.65% | 12,000 | 27億8987万 | -0.79% | 9.77 | 1.19 |
| 12/04 | 1,390 | 1,400 | 1,380 | 1,384 | -0.79% | 10,400 | 28億813万 | -0.22% | 9.84 | 1.2 |
| 12/03 | 1,401 | 1,405 | 1,390 | 1,395 | +0.36% | 7,800 | 28億3045万 | +0.5% | 9.91 | 1.21 |
| 12/02 | 1,417 | 1,427 | 1,390 | 1,390 | -2.18% | 10,400 | 28億2031万 | +0.07% | 9.88 | 1.21 |
| 12/01 | 1,411 | 1,425 | 1,400 | 1,421 | +0.74% | 10,000 | 28億8320万 | +2.23% | 10.1 | 1.23 |
| 11/30 | 1,433 | 1,433 | 1,409 | 1,411 | +0.21% | 16,400 | 28億6190万 | +1.33% | 10.02 | 1.23 |
| 11/27 | 1,365 | 1,411 | 1,364 | 1,408 | +3.45% | 13,400 | 28億5581万 | +0.97% | 10 | 1.22 |
| 11/26 | 1,354 | 1,367 | 1,338 | 1,361 | +0.48% | 16,200 | 27億6045万 | -2.75% | 9.67 | 1.18 |
| 11/25 | 1,366 | 1,366 | 1,354 | 1,354 | -0.44% | 10,800 | 27億4726万 | -3.56% | 9.62 | 1.18 |
| 11/24 | 1,375 | 1,384 | 1,358 | 1,360 | -1.02% | 8,000 | 27億5944万 | -3.48% | 9.66 | 1.18 |
| 11/20 | 1,376 | 1,376 | 1,374 | 1,374 | -0.18% | 1,600 | 27億8784万 | -2.83% | 9.76 | 1.19 |
| 11/19 | 1,384 | 1,391 | 1,377 | 1,377 | -0.54% | 8,000 | 27億9291万 | -3% | 9.78 | 1.2 |
| 11/18 | 1,380 | 1,398 | 1,380 | 1,384 | +0.29% | 4,800 | 28億813万 | -3.08% | 9.84 | 1.2 |
| 11/17 | 1,382 | 1,406 | 1,377 | 1,380 | -0.11% | 6,400 | 28億2万 | -3.77% | 9.81 | 1.2 |
| 11/16 | 1,390 | 1,409 | 1,375 | 1,382 | -0.18% | 8,400 | 28億306万 | -4.2% | 9.82 | 1.2 |
| 11/13 | 1,394 | 1,395 | 1,375 | 1,384 | -0.86% | 12,600 | 28億813万 | -4.42% | 9.84 | 1.2 |
| 11/12 | 1,396 | 1,403 | 1,395 | 1,396 | 0% | 6,800 | 28億3248万 | -4.38% | 9.92 | 1.21 |
| 11/11 | 1,398 | 1,418 | 1,396 | 1,396 | +0.54% | 6,600 | 28億3248万 | -5.03% | 9.92 | 1.21 |
| 11/10 | 1,433 | 1,433 | 1,384 | 1,389 | -2.56% | 17,600 | 28億1726万 | -6.37% | 9.87 | 1.21 |
| 11/09 | 1,422 | 1,425 | 1,407 | 1,425 | +0.04% | 7,600 | 28億9132万 | -4.23% | 10.13 | 1.24 |
| 11/06 | 1,391 | 1,425 | 1,386 | 1,425 | +2.45% | 2,800 | 28億9031万 | -4.33% | 10.12 | 1.24 |
| 11/05 | 1,368 | 1,415 | 1,368 | 1,391 | +1.53% | 5,200 | 28億2132万 | -6.8% | 9.88 | 1.21 |
| 11/04 | 1,368 | 1,397 | 1,368 | 1,370 | +0.66% | 7,600 | 27億7871万 | -8.46% | 9.73 | 1.19 |
