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 | 3,195 | 3,260 | 3,155 | 3,210 | +1.26% | 44,200 | 729億4243万 | +1.78% | 26.73 | 3.55 |
| 03/30 | 3,270 | 3,270 | 3,170 | 3,170 | -3.21% | 64,000 | 720億3349万 | +0.92% | 26.4 | 3.51 |
| 03/29 | 3,315 | 3,325 | 3,245 | 3,275 | +0.77% | 72,600 | 744億1946万 | +4.5% | 27.27 | 3.63 |
| 03/26 | 3,260 | 3,285 | 3,245 | 3,250 | 0% | 34,500 | 738億5137万 | +4.07% | 27.06 | 3.6 |
| 03/25 | 3,245 | 3,260 | 3,160 | 3,250 | +1.72% | 57,300 | 738億5137万 | +4.4% | 27.06 | 3.6 |
| 03/24 | 3,230 | 3,255 | 3,180 | 3,195 | -2.74% | 64,900 | 726億158万 | +2.8% | 26.6 | 3.54 |
| 03/23 | 3,295 | 3,345 | 3,280 | 3,285 | 0% | 78,900 | 746億4669万 | +5.8% | 27.35 | 3.64 |
| 03/22 | 3,270 | 3,325 | 3,265 | 3,285 | -0.3% | 51,600 | 746億4669万 | +5.97% | 27.35 | 3.64 |
| 03/19 | 3,260 | 3,305 | 3,230 | 3,295 | 0% | 74,000 | 748億7393万 | +6.46% | 27.44 | 3.65 |
| 03/18 | 3,270 | 3,300 | 3,255 | 3,295 | +1.07% | 69,000 | 748億7393万 | +6.67% | 27.44 | 3.65 |
| 03/17 | 3,250 | 3,275 | 3,235 | 3,260 | +0.15% | 66,700 | 740億7861万 | +5.67% | 27.15 | 3.61 |
| 03/16 | 3,190 | 3,255 | 3,180 | 3,255 | +2.2% | 96,000 | 739億6499万 | +5.75% | 27.1 | 3.6 |
| 03/15 | 3,180 | 3,185 | 3,150 | 3,185 | +0.63% | 82,100 | 723億7434万 | +3.68% | 26.52 | 3.53 |
| 03/12 | 3,155 | 3,165 | 3,120 | 3,165 | +0.96% | 63,700 | 719億1987万 | +3.2% | 26.35 | 3.51 |
| 03/11 | 3,070 | 3,135 | 3,065 | 3,135 | +1.46% | 70,500 | 712億3817万 | +2.32% | 26.1 | 3.47 |
| 03/10 | 3,125 | 3,165 | 3,075 | 3,090 | +0.32% | 71,300 | 702億1561万 | +0.85% | 25.73 | 3.42 |
| 03/09 | 2,989 | 3,090 | 2,967 | 3,080 | +1.99% | 76,000 | 699億8838万 | +0.49% | 25.65 | 3.41 |
| 03/08 | 3,055 | 3,080 | 3,010 | 3,020 | +0.33% | 76,400 | 686億2497万 | -1.47% | 25.15 | 3.34 |
| 03/05 | 2,992 | 3,010 | 2,934 | 3,010 | +0.6% | 103,300 | 683億9773万 | -2.24% | 25.06 | 3.33 |
| 03/04 | 2,966 | 3,020 | 2,949 | 2,992 | -1.09% | 64,200 | 679億8871万 | -3.39% | 24.91 | 3.31 |
| 03/03 | 3,060 | 3,070 | 3,000 | 3,025 | -1.79% | 85,900 | 687億3858万 | -2.92% | 25.19 | 3.35 |
| 03/02 | 3,090 | 3,145 | 3,070 | 3,080 | 0% | 94,600 | 699億8838万 | -1.72% | 25.65 | 3.41 |
| 03/01 | 3,020 | 3,095 | 2,998 | 3,080 | +3.81% | 109,900 | 699億8838万 | -2.19% | 25.65 | 3.41 |
| 02/26 | 2,915 | 2,993 | 2,904 | 2,967 | -0.8% | 129,400 | 674億2062万 | -6.2% | 24.71 | 3.29 |
| 02/25 | 2,931 | 2,997 | 2,911 | 2,991 | +3.42% | 114,400 | 679億6598万 | -5.88% | 24.91 | 3.31 |
| 02/24 | 2,950 | 2,983 | 2,892 | 2,892 | -3.6% | 246,500 | 657億1636万 | -9.4% | 24.08 | 3.2 |
| 02/22 | 3,010 | 3,025 | 2,952 | 3,000 | 0% | 137,400 | 681億7050万 | -6.6% | 24.98 | 3.32 |
| 02/19 | 2,990 | 3,005 | 2,940 | 3,000 | -0.17% | 150,100 | 681億7050万 | -7.03% | 24.98 | 3.32 |
| 02/18 | 3,090 | 3,090 | 3,005 | 3,005 | -3.22% | 117,800 | 682億8411万 | -7.37% | 25.02 | 3.33 |
| 02/17 | 3,130 | 3,140 | 3,075 | 3,105 | -0.64% | 72,000 | 705億5646万 | -4.81% | 25.85 | 3.44 |
| 02/16 | 3,150 | 3,190 | 3,125 | 3,125 | -1.11% | 91,600 | 710億1093万 | -4.58% | 26.02 | 3.46 |
| 02/15 | 3,160 | 3,175 | 3,130 | 3,160 | 0% | 58,800 | 718億626万 | -4.04% | 26.31 | 3.5 |
| 02/12 | 3,175 | 3,175 | 3,115 | 3,160 | +0.16% | 80,000 | 718億626万 | -4.45% | 26.31 | 3.5 |
| 02/10 | 3,225 | 3,230 | 3,130 | 3,155 | -0.94% | 78,900 | 716億9264万 | -5.03% | 26.27 | 3.49 |
| 02/09 | 3,120 | 3,185 | 3,110 | 3,185 | +2.91% | 91,300 | 723億7434万 | -4.61% | 26.52 | 3.53 |
| 02/08 | 3,115 | 3,115 | 3,075 | 3,095 | 0% | 73,100 | 703億2923万 | -7.75% | 25.77 | 3.43 |
| 02/05 | 3,050 | 3,105 | 3,020 | 3,095 | +1.14% | 91,500 | 703億2923万 | -8.19% | 25.77 | 3.43 |
| 02/04 | 3,095 | 3,120 | 3,040 | 3,060 | -0.97% | 83,500 | 695億3391万 | -9.63% | 25.48 | 3.39 |
| 02/03 | 3,145 | 3,155 | 3,085 | 3,090 | -1.59% | 114,600 | 702億1561万 | -9.06% | 25.73 | 3.42 |
| 02/02 | 3,130 | 3,145 | 3,060 | 3,140 | +0.96% | 135,800 | 713億5179万 | -7.92% | 26.15 | 3.48 |
| 02/01 | 3,105 | 3,150 | 3,080 | 3,110 | +0.97% | 135,400 | 706億7008万 | -9.14% | 25.9 | 3.44 |
| 01/29 | 3,310 | 3,315 | 3,075 | 3,080 | -8.61% | 381,500 | 699億8838万 | -10.41% | 25.65 | 3.41 |
| 01/28 | 3,390 | 3,455 | 3,365 | 3,370 | -2.6% | 138,900 | 765億7819万 | -2.32% | 28.06 | 3.73 |
| 01/27 | 3,485 | 3,485 | 3,410 | 3,460 | -0.14% | 62,300 | 786億2331万 | +0.06% | 28.81 | 3.83 |
| 01/26 | 3,495 | 3,520 | 3,445 | 3,465 | -0.72% | 71,400 | 787億3692万 | +0.09% | 28.85 | 3.84 |
| 01/25 | 3,450 | 3,490 | 3,405 | 3,490 | +1.16% | 46,800 | 793億501万 | +0.55% | 29.06 | 3.87 |
| 01/22 | 3,435 | 3,460 | 3,405 | 3,450 | +0.73% | 48,200 | 783億9607万 | -0.83% | 28.73 | 3.82 |
| 01/21 | 3,360 | 3,465 | 3,360 | 3,425 | +2.85% | 85,500 | 778億2798万 | -1.92% | 28.52 | 3.79 |
| 01/20 | 3,350 | 3,365 | 3,310 | 3,330 | -0.75% | 62,300 | 756億6925万 | -4.97% | 27.73 | 3.69 |
| 01/19 | 3,390 | 3,400 | 3,335 | 3,355 | -1.32% | 68,900 | 762億3734万 | -4.71% | 27.94 | 3.72 |
| 01/18 | 3,350 | 3,425 | 3,325 | 3,400 | +0.89% | 50,500 | 772億5990万 | -3.79% | 28.31 | 3.77 |
| 01/15 | 3,445 | 3,445 | 3,370 | 3,370 | -1.75% | 70,100 | 765億7819万 | -4.88% | 28.06 | 3.73 |
| 01/14 | 3,440 | 3,505 | 3,415 | 3,430 | -0.15% | 63,200 | 779億4160万 | -3.43% | 28.56 | 3.8 |
| 01/13 | 3,435 | 3,440 | 3,380 | 3,435 | -0.29% | 82,200 | 780億5522万 | -3.32% | 28.6 | 3.8 |
| 01/12 | 3,565 | 3,565 | 3,440 | 3,445 | -3.37% | 107,600 | 782億8245万 | -3.12% | 28.69 | 3.82 |
| 01/08 | 3,550 | 3,610 | 3,530 | 3,565 | +1.57% | 98,500 | 810億927万 | +0.14% | 29.69 | 3.95 |
| 01/07 | 3,530 | 3,555 | 3,485 | 3,510 | -1.13% | 58,200 | 797億5948万 | -1.43% | 29.23 | 3.89 |
| 01/06 | 3,595 | 3,675 | 3,550 | 3,550 | -0.84% | 90,400 | 806億6842万 | -0.42% | 29.56 | 3.93 |
| 01/05 | 3,570 | 3,625 | 3,515 | 3,580 | 0% | 80,300 | 813億5013万 | +0.34% | 29.81 | 3.96 |
| 01/04 | 3,530 | 3,590 | 3,430 | 3,580 | +2.58% | 108,700 | 813億5013万 | +0.42% | 29.81 | 3.96 |
| 2020 |
| 12/30 | 3,540 | 3,540 | 3,455 | 3,490 | +0.58% | 93,600 | 793億501万 | -1.97% | 29.06 | 3.87 |
| 12/29 | 3,400 | 3,510 | 3,385 | 3,470 | +3.12% | 114,000 | 788億5054万 | -2.45% | 28.89 | 3.84 |
| 12/28 | 3,375 | 3,430 | 3,340 | 3,365 | -0.88% | 93,700 | 764億6457万 | -5.42% | 28.02 | 3.73 |
| 12/25 | 3,450 | 3,450 | 3,370 | 3,395 | -1.74% | 66,000 | 771億4628万 | -4.69% | 28.27 | 3.76 |
| 12/24 | 3,430 | 3,460 | 3,405 | 3,455 | -0.72% | 38,200 | 785億969万 | -3.09% | 28.77 | 3.83 |
| 12/23 | 3,460 | 3,505 | 3,450 | 3,480 | +2.65% | 54,400 | 790億7778万 | -2.25% | 28.98 | 3.85 |
| 12/22 | 3,530 | 3,530 | 3,385 | 3,390 | -4.91% | 112,100 | 770億3266万 | -4.64% | 28.23 | 3.75 |
| 12/21 | 3,570 | 3,600 | 3,545 | 3,565 | -0.14% | 49,100 | 809億5223万 | +0.06% | 29.67 | 3.95 |
| 12/18 | 3,650 | 3,650 | 3,535 | 3,570 | -3.12% | 138,500 | 810億6577万 | +0.17% | 29.71 | 3.95 |
| 12/17 | 3,700 | 3,700 | 3,640 | 3,685 | +0.14% | 57,600 | 836億7713万 | +3.31% | 30.67 | 4.08 |
| 12/16 | 3,720 | 3,745 | 3,580 | 3,680 | -2.39% | 153,600 | 835億6360万 | +3.28% | 30.63 | 4.07 |
| 12/15 | 3,735 | 3,815 | 3,715 | 3,770 | +1.21% | 100,200 | 856億727万 | +5.84% | 31.37 | 4.17 |
| 12/14 | 3,805 | 3,870 | 3,715 | 3,725 | -0.8% | 113,800 | 845億8543万 | +4.37% | 31 | 4.12 |
| 12/11 | 3,715 | 3,810 | 3,695 | 3,755 | +1.76% | 171,300 | 852億6666万 | +5.01% | 31.25 | 4.16 |
| 12/10 | 3,585 | 3,720 | 3,550 | 3,690 | +2.07% | 144,000 | 837億9067万 | +3.02% | 30.71 | 4.08 |
| 12/09 | 3,620 | 3,665 | 3,585 | 3,615 | +0.28% | 108,900 | 820億8761万 | +0.86% | 30.08 | 4 |
| 12/08 | 3,530 | 3,650 | 3,485 | 3,605 | +4.19% | 126,900 | 818億6053万 | +0.59% | 30 | 3.99 |
| 12/07 | 3,560 | 3,560 | 3,430 | 3,460 | -1.14% | 71,200 | 785億6795万 | -3.41% | 28.79 | 3.83 |
| 12/04 | 3,545 | 3,580 | 3,460 | 3,500 | -1.41% | 96,500 | 794億7625万 | -2.4% | 29.13 | 3.87 |
| 12/03 | 3,620 | 3,640 | 3,550 | 3,550 | -0.84% | 93,600 | 806億1162万 | -1.11% | 29.54 | 3.93 |
| 12/02 | 3,625 | 3,635 | 3,550 | 3,580 | -1.24% | 128,300 | 812億9285万 | -0.25% | 29.79 | 3.96 |
| 12/01 | 3,690 | 3,765 | 3,585 | 3,625 | +0.14% | 249,400 | 823億1468万 | +1.14% | 30.17 | 4.01 |
| 11/30 | 3,535 | 3,665 | 3,525 | 3,620 | +3.28% | 171,700 | 822億115万 | +1.09% | 30.13 | 4.01 |
| 11/27 | 3,450 | 3,505 | 3,425 | 3,505 | +1.74% | 124,200 | 795億8978万 | -2.12% | 29.17 | 3.88 |
| 11/26 | 3,425 | 3,480 | 3,415 | 3,445 | +0.73% | 64,500 | 782億2733万 | -4.04% | 28.67 | 3.81 |
| 11/25 | 3,475 | 3,480 | 3,410 | 3,420 | -2.01% | 114,800 | 776億5965万 | -5.11% | 28.46 | 3.79 |
| 11/24 | 3,510 | 3,515 | 3,455 | 3,490 | +0.14% | 86,200 | 792億4917万 | -3.51% | 29.04 | 3.86 |
| 11/20 | 3,500 | 3,565 | 3,420 | 3,485 | +1.01% | 96,700 | 790億9207万 | -3.86% | 28.98 | 3.85 |
| 11/19 | 3,395 | 3,450 | 3,320 | 3,450 | +3.14% | 190,000 | 782億9775万 | -5.17% | 28.69 | 3.82 |
| 11/18 | 3,345 | 3,400 | 3,310 | 3,345 | -0.3% | 149,800 | 759億1477万 | -8.46% | 27.82 | 3.7 |
| 11/17 | 3,560 | 3,575 | 3,320 | 3,355 | -6.28% | 246,400 | 761億4172万 | -8.68% | 27.9 | 3.71 |
| 11/16 | 3,600 | 3,600 | 3,540 | 3,580 | -0.42% | 64,900 | 812億4810万 | -3.14% | 29.77 | 3.96 |
| 11/13 | 3,680 | 3,700 | 3,560 | 3,595 | -1.37% | 105,200 | 815億8852万 | -2.94% | 29.9 | 3.98 |
| 11/12 | 3,660 | 3,695 | 3,595 | 3,645 | +1.53% | 85,800 | 827億2327万 | -1.73% | 30.32 | 4.03 |
| 11/11 | 3,570 | 3,660 | 3,465 | 3,590 | -1.37% | 171,900 | 814億7505万 | -3.1% | 29.86 | 3.97 |
| 11/10 | 3,855 | 3,865 | 3,635 | 3,640 | -7.85% | 263,700 | 826億980万 | -1.81% | 30.27 | 4.03 |
| 11/09 | 3,905 | 3,965 | 3,855 | 3,950 | +1.28% | 217,800 | 896億4525万 | +6.47% | 32.85 | 4.37 |
| 11/06 | 3,860 | 3,950 | 3,780 | 3,900 | 0% | 223,900 | 885億1050万 | +5.41% | 32.44 | 4.31 |
| 11/05 | 3,800 | 3,915 | 3,780 | 3,900 | +4.14% | 340,500 | 885億1050万 | +5.66% | 32.44 | 4.31 |
| 11/04 | 3,680 | 3,765 | 3,630 | 3,745 | +3.45% | 155,500 | 849億9277万 | +1.74% | 31.15 | 4.14 |
