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 | 2,188 | 2,188 | 2,159 | 2,159 | -0.18% | 1,900 | 58億8491万 | -0.87% | 9.44 | 0.23 |
| 03/30 | 2,207 | 2,207 | 2,154 | 2,163 | -2.22% | 4,100 | 58億9581万 | -0.6% | 9.45 | 0.23 |
| 03/29 | 2,250 | 2,265 | 2,205 | 2,212 | -1.56% | 2,900 | 60億2937万 | +1.7% | 9.67 | 0.23 |
| 03/26 | 2,250 | 2,254 | 2,220 | 2,247 | +1.54% | 3,700 | 61億2477万 | +3.55% | 9.82 | 0.24 |
| 03/25 | 2,180 | 2,213 | 2,180 | 2,213 | +1.33% | 3,100 | 60億3210万 | +2.26% | 9.67 | 0.23 |
| 03/24 | 2,235 | 2,235 | 2,184 | 2,184 | -3.79% | 8,600 | 59億5305万 | +1.11% | 9.54 | 0.23 |
| 03/23 | 2,250 | 2,290 | 2,250 | 2,270 | +0.89% | 4,700 | 61億8747万 | +5.19% | 9.92 | 0.24 |
| 03/22 | 2,226 | 2,250 | 2,220 | 2,250 | +1.44% | 4,500 | 61億3295万 | +4.6% | 9.83 | 0.24 |
| 03/19 | 2,208 | 2,218 | 2,196 | 2,218 | +0.45% | 2,100 | 60億4573万 | +3.4% | 9.69 | 0.23 |
| 03/18 | 2,196 | 2,208 | 2,185 | 2,208 | +0.55% | 4,100 | 60億1847万 | +3.18% | 9.65 | 0.23 |
| 03/17 | 2,190 | 2,196 | 2,181 | 2,196 | +0.37% | 2,000 | 59億8576万 | +2.81% | 9.6 | 0.23 |
| 03/16 | 2,174 | 2,189 | 2,172 | 2,188 | +0.83% | 5,300 | 59億6395万 | +2.67% | 9.56 | 0.23 |
| 03/15 | 2,168 | 2,170 | 2,155 | 2,170 | +0.37% | 4,600 | 59億1489万 | +2.02% | 9.48 | 0.23 |
| 03/12 | 2,161 | 2,162 | 2,154 | 2,162 | +0.32% | 2,500 | 58億9308万 | +1.89% | 9.45 | 0.23 |
| 03/11 | 2,165 | 2,166 | 2,150 | 2,155 | -0.19% | 2,700 | 58億7400万 | +1.75% | 9.42 | 0.23 |
| 03/10 | 2,169 | 2,169 | 2,153 | 2,159 | -0.37% | 1,300 | 58億8491万 | +2.18% | 9.44 | 0.23 |
| 03/09 | 2,164 | 2,167 | 2,147 | 2,167 | +0.32% | 1,900 | 59億671万 | +2.75% | 9.47 | 0.23 |
| 03/08 | 2,163 | 2,164 | 2,143 | 2,160 | +1.08% | 2,600 | 58億8763万 | +2.61% | 9.44 | 0.23 |
| 03/05 | 2,148 | 2,148 | 2,110 | 2,137 | +0.52% | 2,900 | 58億2494万 | +1.71% | 9.34 | 0.22 |
| 03/04 | 2,140 | 2,144 | 2,126 | 2,126 | -0.19% | 1,500 | 57億9496万 | +1.24% | 9.29 | 0.22 |
| 03/03 | 2,150 | 2,167 | 2,126 | 2,130 | -0.93% | 2,700 | 58億586万 | +1.53% | 9.31 | 0.22 |
| 03/02 | 2,150 | 2,164 | 2,130 | 2,150 | +0.09% | 3,200 | 58億6037万 | +2.63% | 9.4 | 0.22 |
| 03/01 | 2,138 | 2,149 | 2,130 | 2,148 | +1.08% | 2,800 | 58億5492万 | +2.68% | 9.39 | 0.22 |
| 02/26 | 2,139 | 2,139 | 2,105 | 2,125 | -0.89% | 3,500 | 57億9223万 | +1.82% | 9.29 | 0.22 |
| 02/25 | 2,145 | 2,145 | 2,140 | 2,144 | +1.56% | 700 | 58億4402万 | +2.88% | 9.37 | 0.22 |
| 02/24 | 2,128 | 2,140 | 2,106 | 2,111 | -1.08% | 2,400 | 57億5407万 | +1.49% | 9.23 | 0.22 |
| 02/22 | 2,129 | 2,134 | 2,129 | 2,134 | +1.19% | 800 | 58億1676万 | +2.79% | 9.33 | 0.22 |
| 02/19 | 2,108 | 2,109 | 2,088 | 2,109 | +1.25% | 2,800 | 57億4862万 | +1.74% | 9.22 | 0.22 |
| 02/18 | 2,131 | 2,134 | 2,083 | 2,083 | -1.61% | 3,900 | 56億7775万 | +0.58% | 9.1 | 0.22 |
| 02/17 | 2,116 | 2,118 | 2,090 | 2,117 | -0.24% | 3,100 | 57億7042万 | +2.32% | 9.25 | 0.22 |
| 02/16 | 2,127 | 2,127 | 2,100 | 2,122 | +1.29% | 1,300 | 57億8405万 | +2.76% | 9.27 | 0.22 |
| 02/15 | 2,131 | 2,149 | 2,085 | 2,095 | -0.66% | 7,200 | 57億1046万 | +1.65% | 9.16 | 0.22 |
| 02/12 | 2,096 | 2,109 | 2,070 | 2,109 | +0.72% | 2,500 | 57億4862万 | +2.43% | 9.22 | 0.22 |
| 02/10 | 2,115 | 2,121 | 2,059 | 2,094 | -0.99% | 7,100 | 57億773万 | +1.8% | 9.15 | 0.22 |
| 02/09 | 2,121 | 2,121 | 2,093 | 2,115 | +1.93% | 4,400 | 57億6497万 | +3.02% | 9.24 | 0.22 |
| 02/08 | 2,083 | 2,100 | 2,075 | 2,075 | -0.29% | 5,200 | 56億5594万 | +1.27% | 9.07 | 0.22 |
| 02/05 | 2,065 | 2,081 | 2,050 | 2,081 | +1.61% | 4,000 | 56億7230万 | +1.76% | 9.09 | 0.22 |
| 02/04 | 2,050 | 2,069 | 2,048 | 2,048 | 0% | 1,100 | 55億8235万 | +0.34% | 8.95 | 0.21 |
| 02/03 | 2,053 | 2,073 | 2,035 | 2,048 | +0.29% | 1,700 | 55億8235万 | +0.49% | 8.95 | 0.21 |
| 02/02 | 2,040 | 2,042 | 2,040 | 2,042 | -0.87% | 200 | 55億6599万 | +0.34% | 8.92 | 0.21 |
| 02/01 | 2,073 | 2,079 | 2,033 | 2,060 | -0.63% | 700 | 56億1506万 | +1.43% | 9 | 0.22 |
| 01/29 | 2,055 | 2,074 | 2,044 | 2,073 | +0.88% | 1,100 | 56億5049万 | +2.22% | 9.06 | 0.22 |
| 01/28 | 2,072 | 2,093 | 2,055 | 2,055 | -1.91% | 2,200 | 56億143万 | +1.48% | 8.98 | 0.22 |
| 01/27 | 2,082 | 2,098 | 2,065 | 2,095 | +0.72% | 3,400 | 57億1046万 | +3.56% | 9.16 | 0.22 |
| 01/26 | 2,067 | 2,081 | 2,067 | 2,080 | +0.73% | 3,500 | 56億6957万 | +2.97% | 9.09 | 0.22 |
| 01/25 | 2,061 | 2,066 | 2,047 | 2,065 | +0.15% | 1,600 | 56億2869万 | +2.33% | 9.02 | 0.22 |
| 01/22 | 2,045 | 2,062 | 2,045 | 2,062 | +0.93% | 2,900 | 56億2051万 | +2.28% | 9.01 | 0.22 |
| 01/21 | 2,049 | 2,067 | 2,043 | 2,043 | +0.15% | 3,000 | 55億6872万 | +1.49% | 8.93 | 0.21 |
| 01/20 | 2,031 | 2,043 | 2,030 | 2,040 | +0.39% | 700 | 55億6054万 | +1.39% | 8.92 | 0.21 |
| 01/19 | 2,028 | 2,043 | 2,028 | 2,032 | +0.05% | 600 | 55億3874万 | +1.14% | 8.88 | 0.21 |
| 01/18 | 2,040 | 2,045 | 2,031 | 2,031 | -1.22% | 1,300 | 55億3601万 | +1.15% | 8.88 | 0.21 |
| 01/15 | 2,061 | 2,065 | 2,030 | 2,056 | +0.34% | 2,300 | 56億415万 | +2.54% | 8.99 | 0.22 |
| 01/14 | 2,050 | 2,050 | 2,028 | 2,049 | +0.44% | 1,600 | 55億8507万 | +2.35% | 8.95 | 0.21 |
| 01/13 | 2,020 | 2,040 | 2,020 | 2,040 | +0.79% | 900 | 55億6054万 | +2.05% | 8.92 | 0.21 |
| 01/12 | 2,021 | 2,047 | 2,021 | 2,024 | +0.15% | 2,200 | 55億1693万 | +1.4% | 8.85 | 0.21 |
| 01/08 | 2,039 | 2,059 | 2,010 | 2,021 | -1.27% | 1,900 | 55億875万 | +1.35% | 8.83 | 0.21 |
| 01/07 | 2,060 | 2,062 | 2,006 | 2,047 | +0.44% | 6,100 | 55億7962万 | +2.81% | 8.95 | 0.21 |
| 01/06 | 2,011 | 2,043 | 2,011 | 2,038 | +1.39% | 3,500 | 55億5509万 | +2.57% | 8.91 | 0.21 |
| 01/05 | 1,999 | 2,010 | 1,990 | 2,010 | +0.3% | 1,500 | 54億7877万 | +1.31% | 8.78 | 0.21 |
| 01/04 | 1,991 | 2,009 | 1,975 | 2,004 | +0.7% | 3,900 | 54億6241万 | +1.06% | 8.76 | 0.21 |
| 2020 |
| 12/30 | 1,955 | 1,990 | 1,950 | 1,990 | +0.71% | 4,400 | 54億2425万 | +0.45% | 8.7 | 0.21 |
| 12/29 | 1,973 | 1,979 | 1,950 | 1,976 | +0.97% | 2,600 | 53億8609万 | -0.15% | 8.64 | 0.21 |
| 12/28 | 1,989 | 1,989 | 1,950 | 1,957 | -0.91% | 6,700 | 53億3430万 | -1.06% | 8.55 | 0.2 |
| 12/25 | 1,977 | 1,977 | 1,950 | 1,975 | +1.18% | 5,700 | 53億8337万 | -0.1% | 8.63 | 0.21 |
| 12/24 | 1,990 | 1,994 | 1,945 | 1,952 | -1.56% | 8,500 | 53億2067万 | -1.21% | 8.53 | 0.2 |
| 12/23 | 2,000 | 2,000 | 1,983 | 1,983 | -0.5% | 1,400 | 54億517万 | +0.35% | 8.67 | 0.21 |
| 12/22 | 1,999 | 2,015 | 1,993 | 1,993 | -1.14% | 1,600 | 54億3243万 | +0.96% | 8.71 | 0.21 |
| 12/21 | 2,012 | 2,020 | 1,975 | 2,016 | -0.54% | 3,800 | 54億9512万 | +2.23% | 8.81 | 0.21 |
| 12/18 | 2,029 | 2,030 | 2,009 | 2,027 | +0.1% | 1,100 | 55億2511万 | +2.95% | 8.86 | 0.21 |
| 12/17 | 2,010 | 2,026 | 2,002 | 2,025 | +0.85% | 3,500 | 55億1965万 | +3% | 8.85 | 0.21 |
| 12/16 | 2,005 | 2,008 | 2,005 | 2,008 | +0.4% | 2,800 | 54億7332万 | +2.29% | 8.78 | 0.21 |
| 12/15 | 2,004 | 2,004 | 2,000 | 2,000 | +0.1% | 1,300 | 54億5151万 | +2.04% | 8.74 | 0.21 |
| 12/14 | 1,999 | 2,000 | 1,983 | 1,998 | +0.86% | 2,700 | 54億4606万 | +2.04% | 8.73 | 0.21 |
| 12/11 | 2,010 | 2,010 | 1,971 | 1,981 | -0.55% | 4,400 | 53億9972万 | +1.28% | 8.66 | 0.21 |
| 12/10 | 1,973 | 1,994 | 1,970 | 1,992 | +1.07% | 2,300 | 54億2970万 | +1.89% | 8.71 | 0.21 |
| 12/09 | 1,970 | 1,979 | 1,970 | 1,971 | -0.45% | 1,200 | 53億7246万 | +0.87% | 8.61 | 0.21 |
| 12/08 | 1,968 | 1,989 | 1,953 | 1,980 | +0.3% | 2,200 | 53億9700万 | +1.38% | 8.65 | 0.21 |
| 12/07 | 1,967 | 1,982 | 1,967 | 1,974 | +0.56% | 3,800 | 53億8064万 | +1.13% | 8.63 | 0.21 |
| 12/04 | 1,953 | 1,970 | 1,953 | 1,963 | +0.26% | 1,900 | 53億5066万 | +0.56% | 8.58 | 0.21 |
| 12/03 | 1,952 | 1,964 | 1,943 | 1,958 | +0.26% | 1,400 | 53億3703万 | +0.31% | 8.56 | 0.2 |
| 12/02 | 1,946 | 1,962 | 1,946 | 1,953 | +0.36% | 1,100 | 53億2340万 | 0% | 8.53 | 0.2 |
| 12/01 | 1,960 | 1,963 | 1,944 | 1,946 | -0.71% | 3,500 | 53億432万 | -0.41% | 8.5 | 0.2 |
| 11/30 | 1,982 | 1,985 | 1,960 | 1,960 | -1.41% | 3,600 | 53億4248万 | +0.2% | 8.57 | 0.21 |
| 11/27 | 1,952 | 1,990 | 1,952 | 1,988 | +1.9% | 4,800 | 54億1880万 | +1.64% | 8.69 | 0.21 |
| 11/26 | 1,963 | 1,963 | 1,944 | 1,951 | -0.31% | 2,300 | 53億1795万 | -0.26% | 8.53 | 0.2 |
| 11/25 | 1,951 | 1,958 | 1,950 | 1,957 | +0.62% | 2,400 | 53億3430万 | 0% | 8.55 | 0.2 |
| 11/24 | 1,940 | 1,949 | 1,937 | 1,945 | +0.26% | 3,000 | 53億159万 | -0.71% | 8.5 | 0.2 |
| 11/20 | 1,940 | 1,941 | 1,940 | 1,940 | -0.41% | 800 | 52億8797万 | -1.07% | 8.48 | 0.2 |
| 11/19 | 1,948 | 1,948 | 1,947 | 1,948 | 0% | 900 | 53億977万 | -0.76% | 8.51 | 0.2 |
| 11/18 | 1,940 | 1,948 | 1,940 | 1,948 | +0.46% | 700 | 53億977万 | -0.87% | 8.51 | 0.2 |
| 11/17 | 1,940 | 1,947 | 1,939 | 1,939 | -0.05% | 1,400 | 52億8524万 | -1.42% | 8.47 | 0.2 |
| 11/16 | 1,950 | 1,950 | 1,935 | 1,940 | +0.1% | 2,500 | 52億8797万 | -1.52% | 8.48 | 0.2 |
| 11/13 | 1,940 | 1,961 | 1,936 | 1,938 | -0.92% | 2,500 | 52億8251万 | -1.72% | 8.47 | 0.2 |
| 11/12 | 1,950 | 1,963 | 1,948 | 1,956 | +0.62% | 3,800 | 53億3158万 | -0.96% | 8.55 | 0.2 |
| 11/11 | 1,939 | 1,956 | 1,938 | 1,944 | +0.26% | 2,000 | 52億9887万 | -1.62% | 8.5 | 0.2 |
| 11/10 | 1,935 | 1,976 | 1,935 | 1,939 | +0.26% | 3,800 | 52億8524万 | -1.97% | 8.47 | 0.2 |
| 11/09 | 1,950 | 1,950 | 1,925 | 1,934 | -0.62% | 7,400 | 52億7161万 | -2.32% | 8.45 | 0.2 |
| 11/06 | 1,970 | 1,970 | 1,941 | 1,946 | -0.71% | 3,600 | 53億432万 | -1.87% | 8.5 | 0.2 |
| 11/05 | 1,958 | 1,969 | 1,955 | 1,960 | -0.15% | 2,100 | 53億4248万 | -1.31% | 8.57 | 0.21 |
| 11/04 | 1,956 | 1,974 | 1,956 | 1,963 | +0.26% | 2,200 | 53億5066万 | -1.26% | 8.58 | 0.21 |
