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 | 1,489 | 1,532 | 1,489 | 1,523 | -0.13% | 1,615,200 | 6096億4753万 | +1.67% | 65.39 | 1.96 |
| 03/30 | 1,539 | 1,539 | 1,509 | 1,525 | -1.93% | 1,004,800 | 6104億4812万 | +1.8% | 65.47 | 1.97 |
| 03/29 | 1,556 | 1,566 | 1,536 | 1,555 | +1.04% | 1,619,400 | 6224億5694万 | +3.67% | 66.76 | 2 |
| 03/26 | 1,532 | 1,554 | 1,532 | 1,539 | +0.92% | 1,792,300 | 6160億5224万 | +2.6% | 66.07 | 1.98 |
| 03/25 | 1,529 | 1,532 | 1,496 | 1,525 | -0.97% | 2,044,000 | 6104億4812万 | +1.53% | 65.47 | 1.97 |
| 03/24 | 1,544 | 1,559 | 1,526 | 1,540 | -0.65% | 1,367,800 | 6164億5253万 | +2.39% | 66.12 | 1.98 |
| 03/23 | 1,560 | 1,567 | 1,547 | 1,550 | -0.96% | 2,012,100 | 6204億5547万 | +2.92% | 66.55 | 2 |
| 03/22 | 1,567 | 1,574 | 1,555 | 1,565 | -0.51% | 1,480,600 | 6264億5988万 | +3.78% | 67.19 | 2.02 |
| 03/19 | 1,555 | 1,576 | 1,549 | 1,573 | +1.22% | 2,206,500 | 6296億6223万 | +4.17% | 67.53 | 2.03 |
| 03/18 | 1,534 | 1,557 | 1,531 | 1,554 | +2.04% | 1,607,500 | 6220億5664万 | +2.71% | 66.72 | 2 |
| 03/17 | 1,520 | 1,523 | 1,504 | 1,523 | -0.07% | 1,199,100 | 6096億4753万 | +0.26% | 65.39 | 1.96 |
| 03/16 | 1,529 | 1,532 | 1,511 | 1,524 | +0.73% | 1,504,200 | 6100億4783万 | -0.2% | 65.43 | 1.96 |
| 03/15 | 1,489 | 1,513 | 1,481 | 1,513 | +1.34% | 1,585,000 | 6056億4460万 | -1.37% | 64.96 | 1.95 |
| 03/12 | 1,490 | 1,498 | 1,471 | 1,493 | +0.67% | 1,522,100 | 5976億3872万 | -3.24% | 64.1 | 1.92 |
| 03/11 | 1,451 | 1,496 | 1,446 | 1,483 | +2.56% | 3,095,100 | 5936億3578万 | -4.57% | 63.67 | 1.91 |
| 03/10 | 1,442 | 1,453 | 1,435 | 1,446 | -0.62% | 1,960,300 | 5788億2491万 | -7.49% | 62.08 | 1.86 |
| 03/09 | 1,439 | 1,459 | 1,429 | 1,455 | +3.05% | 2,072,300 | 5824億2755万 | -7.62% | 62.47 | 1.88 |
| 03/08 | 1,398 | 1,412 | 1,387 | 1,412 | +2.24% | 2,316,000 | 5652億1492万 | -10.97% | 60.62 | 1.82 |
| 03/05 | 1,384 | 1,392 | 1,370 | 1,381 | -1.36% | 3,573,800 | 5528億581万 | -13.58% | 59.29 | 1.78 |
| 03/04 | 1,416 | 1,421 | 1,377 | 1,400 | -2.37% | 3,419,400 | 5604億1139万 | -13.15% | 60.11 | 1.8 |
| 03/03 | 1,424 | 1,440 | 1,390 | 1,434 | -1.65% | 2,259,500 | 5740億2138万 | -11.7% | 61.57 | 1.85 |
| 03/02 | 1,475 | 1,482 | 1,446 | 1,458 | -1.88% | 1,824,400 | 5836億2843万 | -10.83% | 62.6 | 1.88 |
| 03/01 | 1,462 | 1,488 | 1,462 | 1,486 | +1.64% | 1,208,500 | 5948億3666万 | -9.61% | 63.8 | 1.92 |
| 02/26 | 1,518 | 1,518 | 1,462 | 1,462 | -3.88% | 2,853,100 | 5852億2961万 | -11.45% | 62.77 | 1.88 |
| 02/25 | 1,549 | 1,556 | 1,521 | 1,521 | -0.59% | 1,077,300 | 6088億4695万 | -8.37% | 65.3 | 1.96 |
| 02/24 | 1,559 | 1,562 | 1,522 | 1,530 | -2.67% | 1,552,400 | 6124億4959万 | -8.22% | 65.69 | 1.97 |
| 02/22 | 1,570 | 1,579 | 1,561 | 1,572 | +0.51% | 717,600 | 6292億6193万 | -6.09% | 67.49 | 2.03 |
| 02/19 | 1,568 | 1,577 | 1,553 | 1,564 | -0.95% | 1,000,800 | 6259億1022万 | -6.85% | 67.13 | 2.02 |
| 02/18 | 1,575 | 1,584 | 1,568 | 1,579 | +0.32% | 1,181,800 | 6319億1320万 | -6.29% | 67.77 | 2.03 |
| 02/17 | 1,592 | 1,602 | 1,566 | 1,574 | -1.44% | 1,385,700 | 6299億1220万 | -6.86% | 67.56 | 2.03 |
| 02/16 | 1,603 | 1,606 | 1,573 | 1,597 | -0.37% | 1,499,300 | 6391億1677万 | -5.78% | 68.55 | 2.06 |
| 02/15 | 1,622 | 1,627 | 1,593 | 1,603 | -0.8% | 1,290,100 | 6415億1796万 | -5.59% | 68.8 | 2.07 |
| 02/12 | 1,643 | 1,658 | 1,608 | 1,616 | -2.3% | 2,196,600 | 6467億2054万 | -5% | 69.36 | 2.08 |
| 02/10 | 1,670 | 1,677 | 1,639 | 1,654 | -2.07% | 1,620,300 | 6619億2807万 | -2.88% | 70.99 | 2.13 |
| 02/09 | 1,705 | 1,707 | 1,678 | 1,689 | -1.69% | 1,265,100 | 6759億3501万 | -0.82% | 72.5 | 2.18 |
| 02/08 | 1,709 | 1,743 | 1,702 | 1,718 | +0.76% | 1,357,600 | 6875億4077万 | +0.94% | 73.74 | 2.21 |
| 02/05 | 1,729 | 1,734 | 1,685 | 1,705 | -2.4% | 1,432,800 | 6823億3819万 | +0.29% | 73.18 | 2.2 |
| 02/04 | 1,748 | 1,754 | 1,735 | 1,747 | -0.4% | 501,800 | 6991億4652万 | +2.76% | 74.99 | 2.25 |
| 02/03 | 1,732 | 1,758 | 1,729 | 1,754 | +1.62% | 763,600 | 7019億4791万 | +3.42% | 75.29 | 2.26 |
| 02/02 | 1,745 | 1,749 | 1,717 | 1,726 | -1.09% | 602,200 | 6907億4235万 | +2.01% | 74.08 | 2.22 |
| 02/01 | 1,740 | 1,754 | 1,731 | 1,745 | +0.81% | 736,300 | 6983億4612万 | +3.32% | 74.9 | 2.25 |
| 01/29 | 1,718 | 1,756 | 1,716 | 1,731 | +0.93% | 1,357,900 | 6927億4335万 | +2.73% | 74.3 | 2.23 |
| 01/28 | 1,678 | 1,722 | 1,672 | 1,715 | -0.87% | 3,375,200 | 6863億4017万 | +1.96% | 73.61 | 2.21 |
| 01/27 | 1,711 | 1,739 | 1,708 | 1,730 | +1.76% | 1,181,400 | 6923億4315万 | +2.98% | 74.26 | 2.23 |
| 01/26 | 1,701 | 1,716 | 1,696 | 1,700 | +0.47% | 796,700 | 6803億3720万 | +1.31% | 72.97 | 2.19 |
| 01/25 | 1,686 | 1,694 | 1,677 | 1,692 | +0.77% | 673,200 | 6771億3561万 | +0.95% | 72.62 | 2.18 |
| 01/22 | 1,661 | 1,682 | 1,658 | 1,679 | -0.12% | 725,900 | 6719億3303万 | +0.24% | 72.07 | 2.16 |
| 01/21 | 1,690 | 1,714 | 1,679 | 1,681 | +0.18% | 1,192,800 | 6727億2839万 | +0.3% | 72.15 | 2.17 |
| 01/20 | 1,681 | 1,685 | 1,659 | 1,678 | -0.59% | 992,700 | 6715億2780万 | 0% | 72.02 | 2.16 |
| 01/19 | 1,715 | 1,715 | 1,682 | 1,688 | -1.34% | 772,700 | 6755億2975万 | +0.54% | 72.45 | 2.17 |
| 01/18 | 1,710 | 1,718 | 1,698 | 1,711 | +0.23% | 645,000 | 6847億3425万 | +1.85% | 73.44 | 2.2 |
| 01/15 | 1,705 | 1,720 | 1,697 | 1,707 | -0.52% | 907,800 | 6831億3346万 | +1.55% | 73.27 | 2.2 |
| 01/14 | 1,686 | 1,734 | 1,684 | 1,716 | +1.78% | 1,387,500 | 6867億3522万 | +2.08% | 73.65 | 2.21 |
| 01/13 | 1,684 | 1,693 | 1,667 | 1,686 | -0.77% | 1,309,900 | 6747億2936万 | +0.3% | 72.37 | 2.17 |
| 01/12 | 1,711 | 1,724 | 1,687 | 1,699 | +0.77% | 1,246,900 | 6799億3190万 | +1.07% | 72.92 | 2.19 |
| 01/08 | 1,665 | 1,688 | 1,662 | 1,686 | +0.9% | 1,205,300 | 6747億2936万 | +0.3% | 72.37 | 2.17 |
| 01/07 | 1,686 | 1,693 | 1,670 | 1,671 | +0.18% | 1,062,200 | 6687億2643万 | -0.59% | 71.72 | 2.15 |
| 01/06 | 1,648 | 1,681 | 1,647 | 1,668 | +1.03% | 744,300 | 6675億2585万 | -0.83% | 71.59 | 2.15 |
| 01/05 | 1,672 | 1,675 | 1,640 | 1,651 | -1.08% | 825,400 | 6607億2252万 | -1.96% | 70.86 | 2.13 |
| 01/04 | 1,680 | 1,682 | 1,652 | 1,669 | -0.36% | 502,300 | 6679億2604万 | -1.18% | 71.64 | 2.15 |
| 2020 |
| 12/30 | 1,693 | 1,696 | 1,672 | 1,675 | -1.12% | 592,200 | 6703億2721万 | -0.95% | 71.89 | 2.16 |
| 12/29 | 1,665 | 1,699 | 1,658 | 1,694 | +2.48% | 853,200 | 6779億3092万 | +0.12% | 72.71 | 2.18 |
| 12/28 | 1,637 | 1,661 | 1,627 | 1,653 | +0.92% | 873,900 | 6615億2292万 | -2.3% | 70.95 | 2.13 |
| 12/25 | 1,647 | 1,651 | 1,633 | 1,638 | -0.85% | 483,100 | 6555億1998万 | -3.19% | 70.31 | 2.11 |
| 12/24 | 1,663 | 1,672 | 1,650 | 1,652 | -0.18% | 519,200 | 6611億2272万 | -2.36% | 70.91 | 2.13 |
| 12/23 | 1,675 | 1,677 | 1,647 | 1,655 | -0.06% | 1,017,100 | 6623億2331万 | -2.24% | 71.04 | 2.13 |
| 12/22 | 1,653 | 1,659 | 1,640 | 1,656 | -0.48% | 955,400 | 6627億2350万 | -2.24% | 71.08 | 2.13 |
| 12/21 | 1,686 | 1,689 | 1,646 | 1,664 | -1.01% | 1,084,100 | 6658億7398万 | -1.89% | 71.42 | 2.14 |
| 12/18 | 1,657 | 1,691 | 1,645 | 1,681 | +2.06% | 2,122,300 | 6726億7678万 | -0.94% | 72.15 | 2.17 |
| 12/17 | 1,672 | 1,673 | 1,631 | 1,647 | -1.44% | 1,654,900 | 6590億7118万 | -3.12% | 70.69 | 2.12 |
| 12/16 | 1,738 | 1,738 | 1,671 | 1,671 | -2.51% | 1,613,700 | 6686億7513万 | -1.88% | 71.72 | 2.15 |
| 12/15 | 1,720 | 1,727 | 1,708 | 1,714 | -0.17% | 1,091,500 | 6858億8221万 | +0.53% | 73.56 | 2.21 |
| 12/14 | 1,714 | 1,744 | 1,711 | 1,717 | +0.18% | 906,100 | 6870億8271万 | +0.59% | 73.69 | 2.21 |
| 12/11 | 1,708 | 1,723 | 1,692 | 1,714 | +0.35% | 722,600 | 6858億8221万 | -0.29% | 73.56 | 2.21 |
| 12/10 | 1,708 | 1,721 | 1,698 | 1,708 | -1.27% | 847,100 | 6834億8122万 | -1.33% | 73.31 | 2.2 |
| 12/09 | 1,712 | 1,732 | 1,710 | 1,730 | +1.59% | 1,031,100 | 6922億8485万 | -0.63% | 74.25 | 2.23 |
| 12/08 | 1,714 | 1,716 | 1,698 | 1,703 | -0.64% | 850,400 | 6814億8040万 | -2.52% | 73.09 | 2.19 |
| 12/07 | 1,724 | 1,732 | 1,713 | 1,714 | +1.12% | 1,007,100 | 6858億8221万 | -2.22% | 73.56 | 2.21 |
| 12/04 | 1,688 | 1,700 | 1,675 | 1,695 | +0.06% | 1,292,900 | 6782億7908万 | -3.8% | 72.75 | 2.18 |
| 12/03 | 1,702 | 1,711 | 1,690 | 1,694 | +0.06% | 1,132,300 | 6778億7892万 | -4.4% | 72.7 | 2.18 |
| 12/02 | 1,668 | 1,699 | 1,667 | 1,693 | +0.24% | 1,774,800 | 6774億7875万 | -4.99% | 72.66 | 2.18 |
| 12/01 | 1,735 | 1,737 | 1,669 | 1,689 | -2.65% | 2,474,800 | 6758億7810万 | -5.8% | 72.49 | 2.18 |
| 11/30 | 1,776 | 1,787 | 1,713 | 1,735 | -1.36% | 3,499,600 | 6942億8567万 | -3.88% | 74.46 | 2.24 |
| 11/27 | 1,739 | 1,770 | 1,734 | 1,759 | +1.5% | 1,929,900 | 7038億8962万 | -3.14% | 75.49 | 2.27 |
| 11/26 | 1,719 | 1,743 | 1,701 | 1,733 | +2.3% | 1,815,400 | 6934億8534万 | -5.25% | 74.38 | 2.23 |
| 11/25 | 1,714 | 1,728 | 1,690 | 1,694 | +0.18% | 1,830,300 | 6778億7892万 | -8.08% | 72.7 | 2.18 |
| 11/24 | 1,680 | 1,699 | 1,675 | 1,691 | +2.73% | 2,076,300 | 6766億7842万 | -9.09% | 72.58 | 2.18 |
| 11/20 | 1,650 | 1,665 | 1,638 | 1,646 | -0.6% | 1,301,500 | 6586億4978万 | -12.21% | 70.64 | 2.12 |
| 11/19 | 1,640 | 1,656 | 1,634 | 1,656 | +0.06% | 1,741,700 | 6626億5130万 | -12.47% | 71.07 | 2.13 |
| 11/18 | 1,655 | 1,666 | 1,629 | 1,655 | -2.13% | 2,493,900 | 6622億5115万 | -13.35% | 71.03 | 2.13 |
| 11/17 | 1,703 | 1,712 | 1,671 | 1,691 | -1.11% | 1,753,500 | 6766億5661万 | -12.38% | 72.57 | 2.18 |
| 11/16 | 1,701 | 1,723 | 1,697 | 1,710 | +0.77% | 1,219,700 | 6842億5949万 | -12.17% | 73.39 | 2.2 |
| 11/13 | 1,737 | 1,742 | 1,676 | 1,697 | -2.19% | 1,740,100 | 6790億5752万 | -13.55% | 72.83 | 2.19 |
| 11/12 | 1,751 | 1,776 | 1,728 | 1,735 | 0% | 2,247,700 | 6942億6329万 | -12.33% | 74.46 | 2.24 |
| 11/11 | 1,722 | 1,749 | 1,708 | 1,735 | +1.64% | 2,755,600 | 6942億6329万 | -12.99% | 74.46 | 2.24 |
| 11/10 | 1,765 | 1,778 | 1,700 | 1,707 | -3.23% | 2,866,200 | 6830億5904万 | -15.12% | 73.26 | 2.2 |
| 11/09 | 1,744 | 1,783 | 1,723 | 1,764 | -13.27% | 4,547,000 | 7058億6769万 | -13.02% | 75.71 | 2.27 |
| 11/06 | 2,022 | 2,052 | 1,999 | 2,034 | +0.89% | 1,274,900 | 8139億866万 | -0.39% | 87.29 | 2.62 |
| 11/05 | 1,942 | 2,029 | 1,937 | 2,016 | +3.97% | 1,332,600 | 8067億593万 | -1.51% | 86.52 | 2.6 |
| 11/04 | 1,909 | 1,946 | 1,884 | 1,939 | +2.21% | 934,100 | 7758億9425万 | -5.6% | 83.22 | 2.5 |
