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 | 4,355 | 4,525 | 4,355 | 4,505 | +0.67% | 116,400 | 2137億1945万 | +6.5% | 21.21 | 3.34 |
| 03/30 | 4,455 | 4,490 | 4,420 | 4,475 | -0.33% | 66,700 | 2122億9623万 | +6.19% | 21.07 | 3.32 |
| 03/29 | 4,440 | 4,545 | 4,430 | 4,490 | +1.24% | 186,500 | 2130億784万 | +6.57% | 21.14 | 3.33 |
| 03/26 | 4,400 | 4,475 | 4,390 | 4,435 | +0.91% | 143,600 | 2103億9861万 | +5.37% | 20.88 | 3.29 |
| 03/25 | 4,390 | 4,440 | 4,380 | 4,395 | 0% | 117,800 | 2085億99万 | +4.52% | 20.69 | 3.26 |
| 03/24 | 4,400 | 4,460 | 4,320 | 4,395 | 0% | 155,300 | 2085億99万 | +4.59% | 20.69 | 3.26 |
| 03/23 | 4,400 | 4,470 | 4,320 | 4,395 | +2.69% | 207,600 | 2085億99万 | +4.72% | 20.69 | 3.26 |
| 03/22 | 4,325 | 4,360 | 4,280 | 4,280 | -0.12% | 91,700 | 2030億4534万 | +2.22% | 20.15 | 3.17 |
| 03/19 | 4,345 | 4,380 | 4,275 | 4,285 | -2.83% | 199,800 | 2032億6540万 | +2.34% | 20.17 | 3.18 |
| 03/18 | 4,350 | 4,420 | 4,335 | 4,410 | +1.73% | 83,300 | 2091億9496万 | +5.45% | 20.76 | 3.27 |
| 03/17 | 4,340 | 4,360 | 4,305 | 4,335 | -0.34% | 60,500 | 2056億3722万 | +3.98% | 20.41 | 3.21 |
| 03/16 | 4,285 | 4,360 | 4,250 | 4,350 | +2.23% | 88,800 | 2063億4877万 | +4.62% | 20.48 | 3.23 |
| 03/15 | 4,280 | 4,280 | 4,220 | 4,255 | -0.82% | 48,700 | 2018億4230万 | +2.7% | 20.03 | 3.16 |
| 03/12 | 4,160 | 4,290 | 4,115 | 4,290 | +4.38% | 122,200 | 2035億258万 | +3.97% | 20.2 | 3.18 |
| 03/11 | 4,025 | 4,110 | 3,985 | 4,110 | +2.11% | 108,300 | 1949億6401万 | -0.02% | 19.35 | 3.05 |
| 03/10 | 3,980 | 4,035 | 3,955 | 4,025 | +1.26% | 69,200 | 1909億3191万 | -1.69% | 18.95 | 2.98 |
| 03/09 | 3,905 | 3,995 | 3,815 | 3,975 | +3.65% | 131,300 | 1885億6008万 | -2.57% | 18.71 | 2.95 |
| 03/08 | 4,015 | 4,035 | 3,815 | 3,835 | -2.79% | 117,100 | 1819億1897万 | -5.63% | 18.06 | 2.84 |
| 03/05 | 3,915 | 3,955 | 3,790 | 3,945 | -0.63% | 144,300 | 1871億3699万 | -2.71% | 18.57 | 2.93 |
| 03/04 | 3,965 | 4,020 | 3,895 | 3,970 | -0.75% | 182,300 | 1883億2290万 | -1.78% | 18.69 | 2.94 |
| 03/03 | 4,090 | 4,090 | 3,945 | 4,000 | -3.26% | 144,500 | 1897億4600万 | -0.74% | 18.83 | 2.97 |
| 03/02 | 4,205 | 4,225 | 4,110 | 4,135 | -1.08% | 101,600 | 1961億4992万 | +2.84% | 19.47 | 3.07 |
| 03/01 | 4,105 | 4,200 | 4,070 | 4,180 | +2.7% | 97,800 | 1982億8457万 | +4.24% | 19.68 | 3.1 |
| 02/26 | 4,130 | 4,220 | 4,000 | 4,070 | -3.1% | 221,400 | 1930億6655万 | +1.62% | 19.16 | 3.02 |
| 02/25 | 4,200 | 4,250 | 4,170 | 4,200 | +2.19% | 128,800 | 1992億3330万 | +5.03% | 19.77 | 3.11 |
| 02/24 | 4,300 | 4,305 | 4,095 | 4,110 | -7.54% | 289,700 | 1949億6401万 | +2.96% | 19.35 | 3.05 |
| 02/22 | 4,440 | 4,470 | 4,375 | 4,445 | +1.02% | 134,000 | 2108億5524万 | +11.38% | 20.93 | 3.3 |
| 02/19 | 4,350 | 4,445 | 4,345 | 4,400 | +1.5% | 104,900 | 2087億1708万 | +10.55% | 20.72 | 3.26 |
| 02/18 | 4,320 | 4,400 | 4,280 | 4,335 | +0.35% | 142,700 | 2056億3375万 | +9.19% | 20.41 | 3.21 |
| 02/17 | 4,270 | 4,330 | 4,200 | 4,320 | +1.17% | 131,400 | 2049億2222万 | +9.15% | 20.34 | 3.2 |
| 02/16 | 4,140 | 4,290 | 4,085 | 4,270 | +3.14% | 149,100 | 2025億5043万 | +8.21% | 20.1 | 3.17 |
| 02/15 | 4,270 | 4,270 | 4,140 | 4,140 | -3.27% | 121,000 | 1963億8379万 | +5.21% | 19.49 | 3.07 |
| 02/12 | 4,100 | 4,280 | 4,035 | 4,280 | +2.64% | 177,200 | 2030億2479万 | +8.93% | 20.15 | 3.17 |
| 02/10 | 4,085 | 4,210 | 4,075 | 4,170 | +1.96% | 169,800 | 1978億686万 | +6.4% | 19.63 | 3.09 |
| 02/09 | 4,030 | 4,095 | 3,985 | 4,090 | +1.24% | 171,000 | 1940億1201万 | +4.36% | 19.26 | 3.03 |
| 02/08 | 3,990 | 4,040 | 3,960 | 4,040 | +1.13% | 151,600 | 1916億4022万 | +3.06% | 19.02 | 3 |
| 02/05 | 3,930 | 4,010 | 3,905 | 3,995 | +4.44% | 156,200 | 1895億562万 | +1.68% | 18.81 | 2.96 |
| 02/04 | 3,870 | 3,890 | 3,810 | 3,825 | -1.92% | 172,100 | 1814億4155万 | -2.94% | 18.01 | 2.84 |
| 02/03 | 3,800 | 3,915 | 3,800 | 3,900 | +5.41% | 241,100 | 1849億9923万 | -1.42% | 18.36 | 2.89 |
| 02/02 | 3,710 | 3,720 | 3,665 | 3,700 | +0.95% | 91,200 | 1755億1209万 | -6.8% | 17.42 | 2.74 |
| 02/01 | 3,565 | 3,700 | 3,540 | 3,665 | +2.23% | 146,800 | 1738億5184万 | -8.24% | 17.25 | 2.72 |
| 01/29 | 3,615 | 3,735 | 3,560 | 3,585 | -0.42% | 289,800 | 1700億5698万 | -10.84% | 16.88 | 2.66 |
| 01/28 | 3,545 | 3,640 | 3,525 | 3,600 | -0.69% | 469,600 | 1707億6852万 | -11.07% | 16.95 | 2.67 |
| 01/27 | 3,645 | 3,680 | 3,600 | 3,625 | -0.96% | 258,000 | 1719億5441万 | -11.17% | 17.07 | 2.69 |
| 01/26 | 3,720 | 3,745 | 3,660 | 3,660 | -3.05% | 296,700 | 1736億1466万 | -10.99% | 17.23 | 2.71 |
| 01/25 | 3,885 | 3,900 | 3,765 | 3,775 | -2.71% | 228,400 | 1790億6976万 | -8.84% | 17.77 | 2.8 |
| 01/22 | 3,985 | 4,020 | 3,880 | 3,880 | -3.84% | 180,700 | 1840億5051万 | -6.69% | 18.27 | 2.88 |
| 01/21 | 3,915 | 4,050 | 3,885 | 4,035 | +2.67% | 144,000 | 1913億8933万 | -3.28% | 19 | 2.99 |
| 01/20 | 3,995 | 4,005 | 3,910 | 3,930 | -2.12% | 127,500 | 1864億893万 | -6% | 18.5 | 2.91 |
| 01/19 | 4,105 | 4,140 | 4,000 | 4,015 | -2.19% | 102,200 | 1904億4068万 | -4.2% | 18.9 | 2.98 |
| 01/18 | 4,150 | 4,185 | 4,090 | 4,105 | -1.56% | 60,400 | 1947億959万 | -2.17% | 19.32 | 3.04 |
| 01/15 | 4,130 | 4,180 | 4,050 | 4,170 | +0.72% | 161,000 | 1977億9269万 | -0.71% | 19.63 | 3.09 |
| 01/14 | 4,020 | 4,165 | 4,020 | 4,140 | +2.73% | 145,800 | 1963億6972万 | -1.45% | 19.49 | 3.07 |
| 01/13 | 3,935 | 4,035 | 3,915 | 4,030 | +0.37% | 225,000 | 1911億5216万 | -4.09% | 18.97 | 2.99 |
| 01/12 | 4,005 | 4,175 | 4,000 | 4,015 | +0.25% | 275,700 | 1904億4068万 | -4.68% | 18.9 | 2.98 |
| 01/08 | 3,965 | 4,055 | 3,965 | 4,005 | +0.38% | 173,900 | 1899億6636万 | -5.21% | 18.85 | 2.97 |
| 01/07 | 4,070 | 4,070 | 3,970 | 3,990 | -1.12% | 167,900 | 1892億5487万 | -5.94% | 18.78 | 2.96 |
| 01/06 | 4,085 | 4,125 | 3,985 | 4,035 | -2.89% | 131,200 | 1913億8933万 | -5.26% | 19 | 2.99 |
| 01/05 | 4,125 | 4,155 | 4,065 | 4,155 | +0.48% | 101,900 | 1970億8120万 | -2.62% | 19.56 | 3.08 |
| 01/04 | 4,185 | 4,205 | 4,125 | 4,135 | -2.82% | 78,900 | 1961億3256万 | -3.09% | 19.47 | 3.07 |
| 2020 |
| 12/30 | 4,260 | 4,295 | 4,215 | 4,255 | -0.93% | 66,800 | 2018億2443万 | -0.26% | 20.03 | 3.15 |
| 12/29 | 4,205 | 4,295 | 4,200 | 4,295 | +2.14% | 101,800 | 2037億2172万 | +0.85% | 20.22 | 3.18 |
| 12/28 | 4,275 | 4,275 | 4,145 | 4,205 | -1.06% | 93,000 | 1994億5282万 | -1.08% | 19.8 | 3.12 |
| 12/25 | 4,285 | 4,290 | 4,225 | 4,250 | -0.82% | 31,200 | 2015億8727万 | +0.16% | 20.01 | 3.15 |
| 12/24 | 4,365 | 4,365 | 4,265 | 4,285 | -1.61% | 61,200 | 2032億4740万 | +1.23% | 20.17 | 3.18 |
| 12/23 | 4,265 | 4,365 | 4,235 | 4,355 | +2.47% | 117,000 | 2065億6766万 | +3.08% | 20.5 | 3.23 |
| 12/22 | 4,330 | 4,380 | 4,225 | 4,250 | -4.17% | 135,700 | 2015億8727万 | +0.83% | 20.01 | 3.15 |
| 12/21 | 4,425 | 4,480 | 4,380 | 4,435 | +0.68% | 152,100 | 2103億4539万 | +5.29% | 20.88 | 3.29 |
| 12/18 | 4,365 | 4,495 | 4,360 | 4,405 | +0.46% | 154,200 | 2089億2254万 | +5.01% | 20.74 | 3.27 |
| 12/17 | 4,210 | 4,405 | 4,205 | 4,385 | +4.4% | 99,100 | 2079億7397万 | +4.85% | 20.64 | 3.25 |
| 12/16 | 4,215 | 4,240 | 4,170 | 4,200 | -0.24% | 80,000 | 1991億9970万 | +0.74% | 19.77 | 3.11 |
| 12/15 | 4,260 | 4,305 | 4,190 | 4,210 | -1.17% | 136,600 | 1996億7398万 | +1.2% | 19.82 | 3.12 |
| 12/14 | 4,200 | 4,295 | 4,170 | 4,260 | +1.91% | 87,700 | 2020億4541万 | +2.65% | 20.05 | 3.16 |
| 12/11 | 4,160 | 4,190 | 4,145 | 4,180 | +0.72% | 65,400 | 1982億5113万 | +1.06% | 19.68 | 3.1 |
| 12/10 | 4,175 | 4,190 | 4,140 | 4,150 | -1.07% | 68,700 | 1968億2827万 | +0.63% | 19.54 | 3.08 |
| 12/09 | 4,200 | 4,225 | 4,165 | 4,195 | -0.12% | 49,500 | 1989億6255万 | +2.09% | 19.75 | 3.11 |
| 12/08 | 4,145 | 4,215 | 4,125 | 4,200 | +0.84% | 61,700 | 1991億9970万 | +2.74% | 19.77 | 3.11 |
| 12/07 | 4,285 | 4,320 | 4,150 | 4,165 | -2.69% | 136,000 | 1975億3970万 | +2.38% | 19.61 | 3.09 |
| 12/04 | 4,310 | 4,320 | 4,240 | 4,280 | -1.61% | 127,200 | 2029億9398万 | +5.76% | 20.15 | 3.17 |
| 12/03 | 4,430 | 4,455 | 4,310 | 4,350 | -1.81% | 95,300 | 2063億1397万 | +8.07% | 20.48 | 3.23 |
| 12/02 | 4,405 | 4,455 | 4,370 | 4,430 | +0.34% | 146,500 | 2101億825万 | +10.61% | 20.85 | 3.28 |
| 12/01 | 4,260 | 4,440 | 4,260 | 4,415 | +4.5% | 194,800 | 2093億9682万 | +10.96% | 20.78 | 3.27 |
| 11/30 | 4,170 | 4,270 | 4,140 | 4,225 | +1.32% | 140,200 | 2003億8541万 | +6.85% | 19.89 | 3.13 |
| 11/27 | 4,110 | 4,180 | 4,060 | 4,170 | +1.58% | 129,700 | 1977億7684万 | +5.92% | 19.63 | 3.09 |
| 11/26 | 4,080 | 4,145 | 4,040 | 4,105 | +0.49% | 85,300 | 1946億9399万 | +4.61% | 19.32 | 3.04 |
| 11/25 | 4,130 | 4,185 | 4,070 | 4,085 | -0.24% | 126,900 | 1937億4542万 | +4.5% | 19.23 | 3.03 |
| 11/24 | 4,120 | 4,165 | 4,075 | 4,095 | +2.63% | 175,300 | 1942億1970万 | +5.19% | 19.28 | 3.04 |
| 11/20 | 4,005 | 4,045 | 3,950 | 3,990 | -0.37% | 93,600 | 1892億3971万 | +2.97% | 18.78 | 2.96 |
| 11/19 | 3,985 | 4,040 | 3,955 | 4,005 | -1.84% | 156,800 | 1899億5114万 | +3.68% | 18.85 | 2.97 |
| 11/18 | 4,075 | 4,120 | 4,005 | 4,080 | -0.61% | 65,000 | 1935億828万 | +5.95% | 19.21 | 3.02 |
| 11/17 | 4,200 | 4,245 | 4,095 | 4,105 | -2.03% | 148,200 | 1946億9399万 | +6.98% | 19.32 | 3.04 |
| 11/16 | 4,065 | 4,200 | 4,010 | 4,190 | +4.88% | 230,800 | 1987億2541万 | +9.66% | 19.72 | 3.11 |
| 11/13 | 4,040 | 4,040 | 3,920 | 3,995 | -1.96% | 108,100 | 1894億7685万 | +4.99% | 18.81 | 2.96 |
| 11/12 | 4,080 | 4,105 | 3,995 | 4,075 | 0% | 136,000 | 1932億7113万 | +7.38% | 19.18 | 3.02 |
| 11/11 | 3,970 | 4,075 | 3,950 | 4,075 | +2.64% | 183,600 | 1932億7113万 | +7.8% | 19.18 | 3.02 |
| 11/10 | 3,920 | 3,980 | 3,880 | 3,970 | 0% | 156,900 | 1882億9114万 | +5.42% | 18.69 | 2.94 |
| 11/09 | 3,915 | 3,970 | 3,890 | 3,970 | +1.53% | 117,000 | 1882億9114万 | +5.75% | 18.69 | 2.94 |
| 11/06 | 3,870 | 3,930 | 3,860 | 3,910 | +1.03% | 93,800 | 1854億4543万 | +4.69% | 18.41 | 2.9 |
| 11/05 | 3,800 | 3,885 | 3,760 | 3,870 | +2.25% | 104,400 | 1835億4829万 | +3.98% | 18.22 | 2.87 |
| 11/04 | 3,720 | 3,795 | 3,685 | 3,785 | +3.7% | 77,400 | 1795億1687万 | +1.99% | 17.82 | 2.81 |
