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 |
|---|
| 2024 | 4/1, 株式分割 1→1.1 |
| 2023 | 4/1, 株式分割 1→1.1 |
| 2022 | 4/1, 株式分割 1→1.1 |
| 2021 |
| 03/31 | 1,201 | 1,201 | 1,173 | 1,183 | -2.54% | 51,377 | 389億7227万 | -10.96% | 28.78 | 3.92 |
| 03/30 | 1,239 | 1,240 | 1,178 | 1,214 | -14.63% | 97,962 | 399億8678万 | -9.05% | 29.53 | 4.02 |
| 03/29 | 1,418 | 1,422 | 1,391 | 1,422 | +1.99% | 80,259 | 425億8269万 | +6.06% | 31.88 | 4.34 |
| 03/26 | 1,427 | 1,427 | 1,388 | 1,394 | +0.32% | 54,704 | 417億5038万 | +4.3% | 31.26 | 4.26 |
| 03/25 | 1,393 | 1,397 | 1,380 | 1,390 | +0.65% | 26,620 | 416億1541万 | +4.43% | 31.15 | 4.25 |
| 03/24 | 1,394 | 1,400 | 1,376 | 1,381 | -0.92% | 46,585 | 413億4547万 | +4.14% | 30.95 | 4.22 |
| 03/23 | 1,409 | 1,409 | 1,392 | 1,394 | -0.64% | 29,681 | 417億2788万 | +5.58% | 31.24 | 4.26 |
| 03/22 | 1,390 | 1,407 | 1,379 | 1,403 | +0.11% | 39,930 | 419億9782万 | +6.75% | 31.44 | 4.29 |
| 03/19 | 1,397 | 1,420 | 1,390 | 1,401 | +0.54% | 45,121 | 419億5283万 | +7.21% | 31.41 | 4.28 |
| 03/18 | 1,390 | 1,403 | 1,377 | 1,394 | +0.65% | 47,650 | 417億2788万 | +7.29% | 31.24 | 4.26 |
| 03/17 | 1,389 | 1,389 | 1,375 | 1,385 | -0.38% | 20,497 | 414億5795万 | +7.17% | 31.04 | 4.23 |
| 03/16 | 1,388 | 1,390 | 1,367 | 1,390 | +0.11% | 43,124 | 416億1541万 | +8.33% | 31.15 | 4.25 |
| 03/15 | 1,326 | 1,388 | 1,326 | 1,388 | +5.42% | 87,181 | 415億7042万 | +9.15% | 31.12 | 4.24 |
| 03/12 | 1,312 | 1,317 | 1,292 | 1,317 | +0.4% | 35,138 | 394億3341万 | +4.45% | 29.52 | 4.02 |
| 03/11 | 1,292 | 1,313 | 1,278 | 1,312 | +1.93% | 30,480 | 392億7595万 | +4.78% | 29.4 | 4.01 |
| 03/10 | 1,305 | 1,310 | 1,282 | 1,287 | -2.67% | 37,401 | 385億3362万 | +3.46% | 28.85 | 3.93 |
| 03/09 | 1,313 | 1,322 | 1,293 | 1,322 | +1.91% | 34,340 | 395億9088万 | +6.98% | 29.64 | 4.04 |
| 03/08 | 1,315 | 1,316 | 1,280 | 1,298 | +0.06% | 33,807 | 388億4855万 | +5.83% | 29.08 | 3.96 |
| 03/05 | 1,256 | 1,297 | 1,246 | 1,297 | +2.55% | 38,200 | 388億2605万 | +6.47% | 29.07 | 3.96 |
| 03/04 | 1,262 | 1,268 | 1,240 | 1,264 | -0.82% | 34,739 | 378億5878万 | +4.5% | 28.34 | 3.86 |
| 03/03 | 1,241 | 1,285 | 1,226 | 1,275 | +4.37% | 41,261 | 381億7370万 | +5.98% | 28.58 | 3.9 |
| 03/02 | 1,283 | 1,283 | 1,211 | 1,222 | -4.8% | 80,392 | 365億7657万 | +2.14% | 27.38 | 3.73 |
| 03/01 | 1,295 | 1,301 | 1,263 | 1,283 | -0.99% | 81,590 | 384億2115万 | +7.75% | 28.76 | 3.92 |
| 02/26 | 1,318 | 1,343 | 1,290 | 1,296 | -1.77% | 87,047 | 388億356万 | +9.46% | 29.05 | 3.96 |
| 02/25 | 1,355 | 1,385 | 1,312 | 1,319 | -0.68% | 78,529 | 395億90万 | +12.09% | 29.57 | 4.03 |
| 02/24 | 1,382 | 1,388 | 1,327 | 1,328 | -3.28% | 84,918 | 397億7083万 | +13.53% | 29.77 | 4.06 |
| 02/22 | 1,330 | 1,411 | 1,328 | 1,373 | +3.92% | 180,084 | 411億2052万 | +18.09% | 30.78 | 4.2 |
| 02/19 | 1,277 | 1,342 | 1,268 | 1,322 | +6.87% | 269,261 | 395億6838万 | +14.52% | 29.62 | 4.04 |
| 02/18 | 1,255 | 1,268 | 1,233 | 1,237 | -1.44% | 46,319 | 370億2647万 | +7.91% | 27.72 | 3.78 |
| 02/17 | 1,236 | 1,255 | 1,231 | 1,255 | +1.33% | 53,107 | 375億6634万 | +9.96% | 28.12 | 3.83 |
| 02/16 | 1,238 | 1,244 | 1,224 | 1,238 | +0.43% | 68,014 | 370億7146万 | +9.19% | 27.75 | 3.78 |
| 02/15 | 1,238 | 1,240 | 1,219 | 1,233 | -0.55% | 52,841 | 369億1399万 | +9.3% | 27.63 | 3.77 |
| 02/12 | 1,210 | 1,240 | 1,210 | 1,240 | +3.13% | 63,089 | 371億1645万 | +10.49% | 27.79 | 3.79 |
| 02/10 | 1,217 | 1,228 | 1,202 | 1,202 | -1.78% | 70,144 | 359億9171万 | +7.72% | 26.94 | 3.67 |
| 02/09 | 1,216 | 1,247 | 1,183 | 1,224 | +6.54% | 183,013 | 366億4406万 | +10.26% | 27.43 | 3.74 |
| 02/08 | 1,119 | 1,158 | 1,117 | 1,149 | +2.89% | 56,834 | 343億9457万 | +4.15% | 25.75 | 3.51 |
| 02/05 | 1,105 | 1,117 | 1,105 | 1,116 | +0.95% | 24,490 | 334億2730万 | +1.5% | 25.02 | 3.41 |
| 02/04 | 1,113 | 1,119 | 1,104 | 1,106 | -0.61% | 22,893 | 331億1237万 | +0.81% | 24.79 | 3.38 |
| 02/03 | 1,108 | 1,117 | 1,097 | 1,113 | +0.75% | 23,825 | 333億1482万 | +1.62% | 24.94 | 3.4 |
| 02/02 | 1,074 | 1,104 | 1,071 | 1,104 | +2.73% | 23,426 | 330億6738万 | +1.05% | 24.76 | 3.37 |
| 02/01 | 1,087 | 1,092 | 1,075 | 1,075 | -1.31% | 25,555 | 321億9008万 | -1.45% | 24.1 | 3.28 |
| 01/29 | 1,116 | 1,116 | 1,089 | 1,089 | -1.09% | 42,725 | 326億1748万 | +0.04% | 24.42 | 3.33 |
| 01/28 | 1,091 | 1,109 | 1,090 | 1,101 | +0.76% | 37,800 | 329億7740万 | +1.23% | 24.69 | 3.36 |
| 01/27 | 1,086 | 1,113 | 1,086 | 1,093 | +0.62% | 25,688 | 327億2996万 | +0.75% | 24.5 | 3.34 |
| 01/26 | 1,111 | 1,119 | 1,053 | 1,086 | -1.7% | 116,463 | 325億2750万 | +0.31% | 24.35 | 3.32 |
| 01/25 | 1,089 | 1,105 | 1,086 | 1,105 | +1.59% | 20,764 | 330億8987万 | +2.24% | 24.77 | 3.38 |
| 01/22 | 1,113 | 1,116 | 1,088 | 1,088 | -2.29% | 46,053 | 325億7249万 | +0.83% | 24.38 | 3.32 |
| 01/21 | 1,114 | 1,121 | 1,108 | 1,113 | -0.07% | 29,548 | 333億3732万 | +3.38% | 24.96 | 3.4 |
| 01/20 | 1,135 | 1,147 | 1,114 | 1,114 | -1.92% | 54,970 | 333億5981万 | +3.65% | 24.97 | 3.4 |
| 01/19 | 1,165 | 1,168 | 1,136 | 1,136 | -3.01% | 32,476 | 340億1216万 | +5.97% | 25.46 | 3.47 |
| 01/18 | 1,150 | 1,186 | 1,140 | 1,171 | +2.57% | 43,790 | 350億6942万 | +9.67% | 26.25 | 3.58 |
| 01/15 | 1,116 | 1,142 | 1,110 | 1,142 | +2.29% | 44,988 | 341億9212万 | +7.43% | 25.6 | 3.49 |
| 01/14 | 1,104 | 1,116 | 1,102 | 1,116 | +1.23% | 26,886 | 334億2730万 | +5.43% | 25.02 | 3.41 |
| 01/13 | 1,093 | 1,103 | 1,092 | 1,103 | +0.69% | 18,501 | 330億2239万 | +4.44% | 24.72 | 3.37 |
| 01/12 | 1,085 | 1,101 | 1,083 | 1,095 | +0.97% | 28,350 | 327億9744万 | +4.03% | 24.55 | 3.35 |
| 01/08 | 1,076 | 1,086 | 1,069 | 1,085 | +0.07% | 29,149 | 324億8251万 | +3.23% | 24.32 | 3.31 |
| 01/07 | 1,082 | 1,096 | 1,078 | 1,084 | +0.77% | 39,131 | 324億6002万 | +3.35% | 24.3 | 3.31 |
| 01/06 | 1,062 | 1,076 | 1,059 | 1,076 | +1.7% | 15,972 | 322億1258万 | +2.86% | 24.12 | 3.29 |
| 01/05 | 1,056 | 1,063 | 1,055 | 1,058 | +0.07% | 15,706 | 316億7270万 | +1.33% | 23.71 | 3.23 |
| 01/04 | 1,061 | 1,065 | 1,044 | 1,057 | -0.21% | 20,764 | 316億5021万 | +1.35% | 23.69 | 3.23 |
| 2020 |
| 12/30 | 1,066 | 1,066 | 1,056 | 1,059 | -0.35% | 18,501 | 317億1769万 | +1.67% | 23.74 | 3.24 |
| 12/29 | 1,056 | 1,063 | 1,053 | 1,063 | +0.71% | 23,692 | 318億3016万 | +2.22% | 23.83 | 3.25 |
| 12/28 | 1,052 | 1,058 | 1,051 | 1,056 | +0.43% | 21,296 | 316億522万 | +1.6% | 23.66 | 3.22 |
| 12/25 | 1,052 | 1,055 | 1,044 | 1,051 | +0.07% | 16,638 | 314億7025万 | +1.36% | 23.56 | 3.21 |
| 12/24 | 1,046 | 1,050 | 1,040 | 1,050 | +0.79% | 14,641 | 314億4775万 | +1.48% | 23.54 | 3.21 |
| 12/23 | 1,046 | 1,046 | 1,037 | 1,042 | +0.14% | 11,979 | 312億31万 | +0.88% | 23.36 | 3.18 |
| 12/22 | 1,046 | 1,046 | 1,032 | 1,041 | -0.57% | 16,904 | 311億5532万 | +0.83% | 23.32 | 3.18 |
| 12/21 | 1,025 | 1,047 | 1,023 | 1,047 | +2.13% | 13,443 | 313億3528万 | +1.41% | 23.46 | 3.2 |
| 12/18 | 1,038 | 1,039 | 1,017 | 1,025 | -1.59% | 22,627 | 306億8293万 | -0.6% | 22.97 | 3.13 |
| 12/17 | 1,054 | 1,054 | 1,038 | 1,041 | -0.93% | 19,832 | 311億7781万 | +0.9% | 23.34 | 3.18 |
| 12/16 | 1,052 | 1,053 | 1,041 | 1,051 | 0% | 19,033 | 314億7025万 | +1.75% | 23.56 | 3.21 |
| 12/15 | 1,054 | 1,055 | 1,050 | 1,051 | -0.29% | 10,648 | 314億7025万 | +1.85% | 23.56 | 3.21 |
| 12/14 | 1,049 | 1,062 | 1,049 | 1,054 | +0.29% | 27,552 | 315億6023万 | +2.24% | 23.63 | 3.22 |
| 12/11 | 1,045 | 1,052 | 1,041 | 1,051 | +0.87% | 41,394 | 314億7025万 | +2.05% | 23.56 | 3.21 |
| 12/10 | 1,042 | 1,047 | 1,037 | 1,042 | 0% | 17,436 | 312億31万 | +1.37% | 23.36 | 3.18 |
| 12/09 | 1,041 | 1,042 | 1,036 | 1,042 | +0.8% | 8,652 | 312億31万 | +1.47% | 23.36 | 3.18 |
| 12/08 | 1,030 | 1,042 | 1,029 | 1,034 | +0.07% | 14,242 | 309億5287万 | +0.86% | 23.17 | 3.16 |
| 12/07 | 1,045 | 1,045 | 1,028 | 1,033 | -0.29% | 25,289 | 309億3037万 | +0.98% | 23.16 | 3.16 |
| 12/04 | 1,040 | 1,040 | 1,029 | 1,036 | -0.36% | 12,378 | 310億2035万 | +1.38% | 23.22 | 3.17 |
| 12/03 | 1,030 | 1,040 | 1,027 | 1,040 | +0.95% | 13,576 | 311億3282万 | +1.94% | 23.31 | 3.18 |
| 12/02 | 1,025 | 1,038 | 1,023 | 1,030 | +0.51% | 23,559 | 308億4039万 | +1.18% | 23.09 | 3.15 |
| 12/01 | 1,021 | 1,036 | 1,020 | 1,025 | +0.37% | 18,102 | 306億8293万 | +0.96% | 22.97 | 3.13 |
| 11/30 | 1,041 | 1,041 | 1,021 | 1,021 | -1.24% | 11,047 | 305億7045万 | +0.79% | 22.89 | 3.12 |
| 11/27 | 1,023 | 1,035 | 1,016 | 1,034 | +1.03% | 21,296 | 309億5287万 | +2.05% | 23.17 | 3.16 |
| 11/26 | 1,017 | 1,023 | 1,011 | 1,023 | +0.67% | 7,054 | 306億3794万 | +1.12% | 22.94 | 3.13 |
| 11/25 | 1,035 | 1,035 | 1,014 | 1,017 | -1.46% | 17,969 | 304億3549万 | +0.65% | 22.78 | 3.11 |
| 11/24 | 1,032 | 1,039 | 1,028 | 1,032 | +1.55% | 15,573 | 308億8538万 | +2.13% | 23.12 | 3.15 |
| 11/20 | 1,000 | 1,018 | 1,000 | 1,016 | +2.11% | 9,317 | 304億1299万 | +0.77% | 22.77 | 3.1 |
| 11/19 | 1,010 | 1,014 | 995 | 995 | -1.78% | 16,105 | 297億8314万 | -1.12% | 22.3 | 3.04 |
| 11/18 | 1,018 | 1,021 | 1,011 | 1,013 | -0.52% | 11,047 | 303億2301万 | +0.67% | 22.7 | 3.09 |
| 11/17 | 1,037 | 1,037 | 1,018 | 1,018 | -1.67% | 21,429 | 304億8047万 | +1.1% | 22.82 | 3.11 |
| 11/16 | 1,028 | 1,037 | 1,015 | 1,035 | +1.32% | 26,753 | 309億9786万 | +2.81% | 23.21 | 3.16 |
| 11/13 | 1,043 | 1,044 | 1,016 | 1,022 | -2.79% | 15,706 | 305億9295万 | +1.47% | 22.9 | 3.12 |
| 11/12 | 1,050 | 1,052 | 1,041 | 1,051 | +0.07% | 14,907 | 314億7025万 | +4.38% | 23.56 | 3.21 |
| 11/11 | 1,042 | 1,050 | 1,035 | 1,050 | +0.94% | 25,688 | 314億4775万 | +4.3% | 23.54 | 3.21 |
| 11/10 | 1,026 | 1,041 | 1,017 | 1,041 | +1.76% | 34,473 | 311億5532万 | +3.44% | 23.32 | 3.18 |
| 11/09 | 1,016 | 1,023 | 1,007 | 1,023 | +0.67% | 22,494 | 306億1544万 | +1.64% | 22.92 | 3.12 |
| 11/06 | 1,020 | 1,020 | 1,004 | 1,016 | +0.52% | 18,767 | 304億1299万 | +1.07% | 22.77 | 3.1 |
| 11/05 | 1,012 | 1,020 | 1,000 | 1,011 | +0.22% | 15,573 | 302億5553万 | +0.45% | 22.65 | 3.09 |
| 11/04 | 1,011 | 1,011 | 998 | 1,008 | -0.22% | 14,109 | 301億8804万 | +0.03% | 22.6 | 3.08 |
