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 | 3,475 | 3,580 | 3,465 | 3,565 | +1.28% | 541,800 | 8556億 | +4.06% | 27.02 | 3.23 |
| 03/30 | 3,570 | 3,575 | 3,505 | 3,520 | -2.9% | 523,200 | 8448億 | +3.04% | 26.68 | 3.19 |
| 03/29 | 3,605 | 3,640 | 3,580 | 3,625 | +1.68% | 705,000 | 8700億 | +6.21% | 27.48 | 3.29 |
| 03/26 | 3,550 | 3,575 | 3,545 | 3,565 | +0.14% | 408,500 | 8556億 | +4.67% | 27.02 | 3.23 |
| 03/25 | 3,520 | 3,580 | 3,515 | 3,560 | +0.99% | 407,700 | 8544億 | +4.55% | 26.98 | 3.23 |
| 03/24 | 3,530 | 3,555 | 3,510 | 3,525 | +0.28% | 387,300 | 8460億 | +3.55% | 26.72 | 3.2 |
| 03/23 | 3,570 | 3,580 | 3,515 | 3,515 | -1.26% | 368,700 | 8436億 | +3.26% | 26.64 | 3.19 |
| 03/22 | 3,525 | 3,575 | 3,515 | 3,560 | -0.28% | 368,700 | 8544億 | +4.52% | 26.98 | 3.23 |
| 03/19 | 3,525 | 3,570 | 3,515 | 3,570 | 0% | 930,900 | 8568億 | +4.82% | 27.06 | 3.24 |
| 03/18 | 3,555 | 3,570 | 3,525 | 3,570 | +0.42% | 572,800 | 8568億 | +4.82% | 27.06 | 3.24 |
| 03/17 | 3,475 | 3,555 | 3,455 | 3,555 | +2.3% | 685,500 | 8532億 | +4.28% | 26.95 | 3.22 |
| 03/16 | 3,450 | 3,485 | 3,440 | 3,475 | +0.29% | 440,300 | 8340億 | +1.79% | 26.34 | 3.15 |
| 03/15 | 3,480 | 3,485 | 3,435 | 3,465 | +0.14% | 529,800 | 8316億 | +1.29% | 26.26 | 3.14 |
| 03/12 | 3,420 | 3,490 | 3,390 | 3,460 | +1.47% | 885,700 | 8304億 | +0.9% | 26.23 | 3.14 |
| 03/11 | 3,335 | 3,420 | 3,285 | 3,410 | +5.41% | 1,095,600 | 8184億 | -0.9% | 25.85 | 3.09 |
| 03/10 | 3,270 | 3,290 | 3,230 | 3,235 | -0.15% | 590,000 | 7764億 | -6.34% | 24.52 | 2.93 |
| 03/09 | 3,200 | 3,260 | 3,175 | 3,240 | +1.25% | 748,300 | 7776億 | -6.79% | 24.56 | 2.94 |
| 03/08 | 3,260 | 3,285 | 3,185 | 3,200 | -1.69% | 630,100 | 7680億 | -8.41% | 24.25 | 2.9 |
| 03/05 | 3,205 | 3,255 | 3,180 | 3,255 | -0.31% | 732,400 | 7812億 | -7.37% | 24.67 | 2.95 |
| 03/04 | 3,195 | 3,280 | 3,165 | 3,265 | -1.06% | 631,200 | 7836億 | -7.56% | 24.75 | 2.96 |
| 03/03 | 3,325 | 3,335 | 3,260 | 3,300 | -1.2% | 607,400 | 7920億 | -6.99% | 25.01 | 2.99 |
| 03/02 | 3,345 | 3,365 | 3,305 | 3,340 | +0.75% | 623,700 | 8016億 | -6.31% | 25.32 | 3.03 |
| 03/01 | 3,355 | 3,370 | 3,295 | 3,315 | +1.38% | 464,600 | 7956億 | -7.4% | 25.13 | 3.01 |
| 02/26 | 3,270 | 3,305 | 3,215 | 3,270 | -0.91% | 940,800 | 7848億 | -8.99% | 24.79 | 2.97 |
| 02/25 | 3,315 | 3,340 | 3,290 | 3,300 | -0.3% | 640,000 | 7920億 | -8.54% | 25.01 | 2.99 |
| 02/24 | 3,400 | 3,400 | 3,290 | 3,310 | -3.64% | 874,700 | 7944億 | -8.66% | 25.09 | 3 |
| 02/22 | 3,470 | 3,495 | 3,420 | 3,435 | -0.87% | 504,800 | 8244億 | -5.68% | 26.04 | 3.12 |
| 02/19 | 3,500 | 3,505 | 3,465 | 3,465 | -1.98% | 487,800 | 8316億 | -5.22% | 26.26 | 3.14 |
| 02/18 | 3,510 | 3,545 | 3,505 | 3,535 | +0.28% | 415,600 | 8484億 | -3.73% | 26.79 | 3.21 |
| 02/17 | 3,520 | 3,575 | 3,515 | 3,525 | +0.14% | 551,800 | 8460億 | -4.19% | 26.72 | 3.2 |
| 02/16 | 3,545 | 3,610 | 3,515 | 3,520 | -1.54% | 1,001,300 | 8448億 | -4.5% | 26.68 | 3.19 |
| 02/15 | 3,570 | 3,580 | 3,540 | 3,575 | +0.14% | 499,800 | 8580億 | -3.25% | 27.1 | 3.24 |
| 02/12 | 3,555 | 3,580 | 3,505 | 3,570 | +0.42% | 765,600 | 8568億 | -3.49% | 27.06 | 3.24 |
| 02/10 | 3,630 | 3,630 | 3,550 | 3,555 | -2.34% | 846,500 | 8532億 | -3.97% | 26.95 | 3.22 |
| 02/09 | 3,680 | 3,680 | 3,620 | 3,640 | -1.62% | 720,700 | 8736億 | -1.75% | 27.59 | 3.3 |
| 02/08 | 3,670 | 3,700 | 3,645 | 3,700 | +1.37% | 444,300 | 8880億 | -0.16% | 28.04 | 3.36 |
| 02/05 | 3,660 | 3,680 | 3,630 | 3,650 | -0.41% | 552,000 | 8760億 | -1.51% | 27.67 | 3.31 |
| 02/04 | 3,720 | 3,735 | 3,640 | 3,665 | -2.53% | 572,100 | 8796億 | -1.16% | 27.78 | 3.32 |
| 02/03 | 3,745 | 3,825 | 3,725 | 3,760 | +0.94% | 604,300 | 9024億 | +1.38% | 28.5 | 3.41 |
| 02/02 | 3,815 | 3,840 | 3,680 | 3,725 | -1.46% | 865,900 | 8940億 | +0.43% | 28.23 | 3.38 |
| 02/01 | 3,700 | 3,785 | 3,670 | 3,780 | +2.44% | 996,900 | 9072億 | +1.89% | 28.65 | 3.43 |
| 01/29 | 3,710 | 3,745 | 3,675 | 3,690 | -0.14% | 630,500 | 8856億 | -0.49% | 27.97 | 3.35 |
| 01/28 | 3,675 | 3,740 | 3,665 | 3,695 | -0.4% | 723,100 | 8868億 | -0.27% | 28.01 | 3.35 |
| 01/27 | 3,705 | 3,715 | 3,685 | 3,710 | +0.82% | 264,100 | 8904億 | +0.08% | 28.12 | 3.36 |
| 01/26 | 3,690 | 3,705 | 3,670 | 3,680 | -1.21% | 302,700 | 8832億 | -0.76% | 27.89 | 3.34 |
| 01/25 | 3,695 | 3,725 | 3,675 | 3,725 | +0.54% | 329,300 | 8940億 | +0.35% | 28.23 | 3.38 |
| 01/22 | 3,645 | 3,725 | 3,635 | 3,705 | +1.65% | 400,700 | 8892億 | -0.16% | 28.08 | 3.36 |
| 01/21 | 3,630 | 3,675 | 3,625 | 3,645 | +0.14% | 478,100 | 8748億 | -1.86% | 27.63 | 3.31 |
| 01/20 | 3,700 | 3,710 | 3,640 | 3,640 | -1.49% | 431,600 | 8736億 | -2.18% | 27.59 | 3.3 |
| 01/19 | 3,775 | 3,795 | 3,695 | 3,695 | -1.99% | 440,800 | 8868億 | -0.86% | 28.01 | 3.35 |
| 01/18 | 3,775 | 3,795 | 3,760 | 3,770 | -0.53% | 269,200 | 9048億 | +1.07% | 28.58 | 3.42 |
| 01/15 | 3,845 | 3,845 | 3,790 | 3,790 | -1.43% | 466,300 | 9096億 | +1.61% | 28.73 | 3.44 |
| 01/14 | 3,735 | 3,870 | 3,735 | 3,845 | +3.08% | 811,700 | 9228億 | +3.11% | 29.14 | 3.49 |
| 01/13 | 3,685 | 3,750 | 3,675 | 3,730 | +0.95% | 454,600 | 8952億 | +0.16% | 28.27 | 3.38 |
| 01/12 | 3,740 | 3,740 | 3,680 | 3,695 | -0.94% | 413,200 | 8868億 | -0.78% | 28.01 | 3.35 |
| 01/08 | 3,705 | 3,730 | 3,675 | 3,730 | +1.5% | 438,000 | 8952億 | +0.16% | 28.27 | 3.38 |
| 01/07 | 3,670 | 3,710 | 3,660 | 3,675 | +0.68% | 427,600 | 8820億 | -1.32% | 27.86 | 3.33 |
| 01/06 | 3,640 | 3,690 | 3,630 | 3,650 | +0.41% | 362,700 | 8760億 | -1.93% | 27.67 | 3.31 |
| 01/05 | 3,645 | 3,655 | 3,620 | 3,635 | -0.95% | 418,900 | 8724億 | -2.36% | 27.55 | 3.3 |
| 01/04 | 3,695 | 3,695 | 3,625 | 3,670 | -0.41% | 429,100 | 8808億 | -1.53% | 27.82 | 3.33 |
| 2020 |
| 12/30 | 3,700 | 3,720 | 3,675 | 3,685 | -0.81% | 385,400 | 8844億 | -1.15% | 27.93 | 3.34 |
| 12/29 | 3,720 | 3,720 | 3,675 | 3,715 | +0.54% | 335,200 | 8916億 | -0.32% | 28.16 | 3.37 |
| 12/28 | 3,770 | 3,775 | 3,675 | 3,695 | -1.73% | 445,800 | 8868億 | -0.83% | 28.01 | 3.35 |
| 12/25 | 3,760 | 3,770 | 3,725 | 3,760 | +0.67% | 260,000 | 9024億 | +0.94% | 28.5 | 3.41 |
| 12/24 | 3,725 | 3,740 | 3,695 | 3,735 | +0.27% | 363,000 | 8964億 | +0.38% | 28.31 | 3.39 |
| 12/23 | 3,665 | 3,725 | 3,635 | 3,725 | +2.76% | 487,700 | 8940億 | +0.27% | 28.23 | 3.38 |
| 12/22 | 3,720 | 3,720 | 3,610 | 3,625 | -3.33% | 561,800 | 8700億 | -2.24% | 27.48 | 3.29 |
| 12/21 | 3,740 | 3,765 | 3,720 | 3,750 | +0.81% | 330,800 | 9000億 | +1.05% | 28.42 | 3.4 |
| 12/18 | 3,720 | 3,750 | 3,695 | 3,720 | -1.85% | 772,600 | 8928億 | +0.3% | 28.2 | 3.37 |
| 12/17 | 3,715 | 3,795 | 3,710 | 3,790 | +2.29% | 389,500 | 9096億 | +2.16% | 28.73 | 3.44 |
| 12/16 | 3,770 | 3,780 | 3,705 | 3,705 | -2.11% | 377,100 | 8892億 | -0.08% | 28.08 | 3.36 |
| 12/15 | 3,850 | 3,850 | 3,770 | 3,785 | -0.39% | 548,100 | 9084億 | +2.02% | 28.69 | 3.43 |
| 12/14 | 3,815 | 3,840 | 3,795 | 3,800 | +0.26% | 496,400 | 9120億 | +2.32% | 28.8 | 3.45 |
| 12/11 | 3,810 | 3,825 | 3,750 | 3,790 | +0.26% | 574,700 | 9096億 | +2.05% | 28.73 | 3.44 |
| 12/10 | 3,740 | 3,785 | 3,725 | 3,780 | +0.53% | 443,600 | 9072億 | +1.72% | 28.65 | 3.43 |
| 12/09 | 3,780 | 3,790 | 3,750 | 3,760 | -0.53% | 422,400 | 9024億 | +1.24% | 28.5 | 3.41 |
| 12/08 | 3,745 | 3,795 | 3,720 | 3,780 | +1.48% | 591,800 | 9072億 | +2.05% | 28.65 | 3.43 |
| 12/07 | 3,750 | 3,750 | 3,685 | 3,725 | 0% | 481,500 | 8940億 | +0.81% | 28.23 | 3.38 |
| 12/04 | 3,685 | 3,745 | 3,665 | 3,725 | +0.81% | 484,400 | 8940億 | +0.95% | 28.23 | 3.38 |
| 12/03 | 3,685 | 3,705 | 3,630 | 3,695 | -0.54% | 787,100 | 8868億 | +0.3% | 28.01 | 3.35 |
| 12/02 | 3,705 | 3,730 | 3,655 | 3,715 | +2.2% | 1,064,500 | 8916億 | +0.95% | 28.16 | 3.37 |
| 12/01 | 3,690 | 3,700 | 3,620 | 3,635 | -1.36% | 607,700 | 8724億 | -1.09% | 27.55 | 3.3 |
| 11/30 | 3,710 | 3,740 | 3,655 | 3,685 | -0.81% | 1,171,700 | 8844億 | +0.27% | 27.93 | 3.34 |
| 11/27 | 3,700 | 3,740 | 3,660 | 3,715 | +0.13% | 761,700 | 8916億 | +1.14% | 28.16 | 3.37 |
| 11/26 | 3,680 | 3,710 | 3,645 | 3,710 | +1.64% | 392,000 | 8904億 | +0.9% | 28.12 | 3.36 |
| 11/25 | 3,700 | 3,710 | 3,630 | 3,650 | -0.95% | 625,300 | 8760億 | -0.87% | 27.67 | 3.31 |
| 11/24 | 3,705 | 3,735 | 3,670 | 3,685 | +0.41% | 463,200 | 8844億 | -0.08% | 27.93 | 3.34 |
| 11/20 | 3,675 | 3,705 | 3,640 | 3,670 | 0% | 557,500 | 8808億 | -0.6% | 27.82 | 3.33 |
| 11/19 | 3,605 | 3,675 | 3,585 | 3,670 | +2.23% | 770,100 | 8808億 | -0.78% | 27.82 | 3.33 |
| 11/18 | 3,530 | 3,600 | 3,530 | 3,590 | +0.98% | 661,300 | 8616億 | -3.21% | 27.21 | 3.26 |
| 11/17 | 3,655 | 3,655 | 3,545 | 3,555 | -3.53% | 845,900 | 8532億 | -4.49% | 26.95 | 3.22 |
| 11/16 | 3,710 | 3,710 | 3,660 | 3,685 | -0.27% | 581,000 | 8844億 | -1.34% | 27.93 | 3.34 |
| 11/13 | 3,755 | 3,755 | 3,660 | 3,695 | -1.86% | 607,600 | 8868億 | -1.31% | 28.01 | 3.35 |
| 11/12 | 3,795 | 3,810 | 3,720 | 3,765 | +0.8% | 557,600 | 9036億 | +0.35% | 28.54 | 3.41 |
| 11/11 | 3,705 | 3,765 | 3,645 | 3,735 | -0.53% | 1,005,700 | 8964億 | -0.53% | 28.31 | 3.39 |
| 11/10 | 3,805 | 3,825 | 3,735 | 3,755 | -2.97% | 1,048,000 | 9012億 | -0.13% | 28.46 | 3.41 |
| 11/09 | 3,855 | 3,885 | 3,820 | 3,870 | +1.31% | 653,900 | 9288億 | +2.73% | 29.33 | 3.51 |
| 11/06 | 3,840 | 3,845 | 3,795 | 3,820 | 0% | 720,900 | 9168億 | +1.3% | 28.95 | 3.46 |
| 11/05 | 3,795 | 3,835 | 3,770 | 3,820 | +1.87% | 949,200 | 9168億 | +1.11% | 28.95 | 3.46 |
| 11/04 | 3,615 | 3,770 | 3,585 | 3,750 | +6.84% | 1,815,100 | 9000億 | -1.06% | 28.42 | 3.4 |
