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 | 2,049 | 2,055 | 2,019 | 2,024 | -1.22% | 860,200 | 6521億5707万 | -0.39% | 16.45 | 1.24 |
| 03/30 | 2,019 | 2,049 | 2,012 | 2,049 | +1.09% | 755,600 | 6602億1237万 | +1.14% | 16.66 | 1.25 |
| 03/29 | 2,069 | 2,080 | 2,007 | 2,027 | -0.3% | 1,115,200 | 6531億2371万 | +0.35% | 16.48 | 1.24 |
| 03/26 | 2,049 | 2,053 | 2,021 | 2,033 | +0.25% | 1,175,900 | 6550億5698万 | +0.94% | 16.53 | 1.24 |
| 03/25 | 2,010 | 2,047 | 2,006 | 2,028 | +1% | 1,118,400 | 6534億4592万 | +0.9% | 16.48 | 1.24 |
| 03/24 | 2,027 | 2,049 | 2,002 | 2,008 | -2.95% | 1,188,000 | 6470億168万 | +0.1% | 16.32 | 1.23 |
| 03/23 | 2,147 | 2,153 | 2,069 | 2,069 | -1.34% | 1,567,900 | 6666億5661万 | +3.3% | 16.82 | 1.26 |
| 03/22 | 2,106 | 2,118 | 2,088 | 2,097 | -1.73% | 842,300 | 6756億7855万 | +5.01% | 17.05 | 1.28 |
| 03/19 | 2,111 | 2,143 | 2,100 | 2,134 | +0.57% | 860,300 | 6876億39万 | +7.29% | 17.35 | 1.3 |
| 03/18 | 2,115 | 2,141 | 2,106 | 2,122 | +1.39% | 826,400 | 6837億3385万 | +7.06% | 17.25 | 1.3 |
| 03/17 | 2,083 | 2,112 | 2,074 | 2,093 | -1.13% | 744,800 | 6743億8970万 | +6.08% | 17.01 | 1.28 |
| 03/16 | 2,112 | 2,141 | 2,101 | 2,117 | -0.28% | 820,900 | 6821億2279万 | +7.68% | 17.21 | 1.29 |
| 03/15 | 2,122 | 2,146 | 2,112 | 2,123 | +1.58% | 1,009,200 | 6840億5606万 | +8.48% | 17.26 | 1.3 |
| 03/12 | 2,072 | 2,091 | 2,049 | 2,090 | +1.65% | 1,484,600 | 6734億2307万 | +7.4% | 16.99 | 1.28 |
| 03/11 | 2,081 | 2,084 | 2,047 | 2,056 | -0.48% | 978,900 | 6624億6786万 | +6.14% | 16.71 | 1.26 |
| 03/10 | 2,034 | 2,068 | 2,017 | 2,066 | +1.67% | 1,225,300 | 6656億8998万 | +6.99% | 16.79 | 1.26 |
| 03/09 | 2,021 | 2,036 | 1,999 | 2,032 | +2.57% | 925,100 | 6547億3477万 | +5.61% | 16.52 | 1.24 |
| 03/08 | 2,000 | 2,021 | 1,971 | 1,981 | -0.05% | 1,051,800 | 6383億196万 | +3.39% | 16.1 | 1.21 |
| 03/05 | 1,959 | 1,982 | 1,934 | 1,982 | +1.33% | 782,300 | 6386億2417万 | +3.72% | 16.11 | 1.21 |
| 03/04 | 1,983 | 1,993 | 1,945 | 1,956 | -1.71% | 802,700 | 6302億4666万 | +2.57% | 15.9 | 1.2 |
| 03/03 | 1,970 | 1,990 | 1,963 | 1,990 | +2.16% | 1,116,300 | 6412億187万 | +4.74% | 16.18 | 1.22 |
| 03/02 | 1,960 | 1,966 | 1,932 | 1,948 | +0.36% | 1,131,800 | 6276億6896万 | +3.01% | 15.83 | 1.19 |
| 03/01 | 1,895 | 1,951 | 1,895 | 1,941 | +3.24% | 832,300 | 6254億1348万 | +3.08% | 15.78 | 1.19 |
| 02/26 | 1,943 | 1,947 | 1,874 | 1,880 | -3.24% | 2,066,800 | 6057億5855万 | +0.21% | 15.28 | 1.15 |
| 02/25 | 1,928 | 1,955 | 1,912 | 1,943 | +2.64% | 986,700 | 6260億5790万 | +3.85% | 15.79 | 1.19 |
| 02/24 | 1,882 | 1,909 | 1,869 | 1,893 | +0.64% | 1,184,500 | 6099億4730万 | +1.61% | 15.39 | 1.16 |
| 02/22 | 1,920 | 1,930 | 1,880 | 1,881 | -0.74% | 736,600 | 6060億8076万 | +1.29% | 15.29 | 1.15 |
| 02/19 | 1,902 | 1,917 | 1,877 | 1,895 | -1.04% | 742,800 | 6105億9173万 | +2.32% | 15.4 | 1.16 |
| 02/18 | 1,940 | 1,952 | 1,906 | 1,915 | -0.88% | 822,500 | 6170億3597万 | +3.63% | 15.57 | 1.17 |
| 02/17 | 1,947 | 1,964 | 1,930 | 1,932 | -0.31% | 858,000 | 6225億1357万 | +4.94% | 15.7 | 1.18 |
| 02/16 | 1,936 | 1,954 | 1,921 | 1,938 | +0.57% | 1,112,700 | 6244億4684万 | +5.67% | 15.75 | 1.18 |
| 02/15 | 1,906 | 1,930 | 1,901 | 1,927 | +1.42% | 661,500 | 6209億251万 | +5.53% | 15.66 | 1.18 |
| 02/12 | 1,940 | 1,941 | 1,891 | 1,900 | -1.91% | 1,007,900 | 6122億279万 | +4.57% | 15.44 | 1.16 |
| 02/10 | 1,913 | 1,944 | 1,907 | 1,937 | +0.99% | 851,200 | 6241億2463万 | +7.25% | 15.74 | 1.18 |
| 02/09 | 1,935 | 1,949 | 1,902 | 1,918 | +0.37% | 1,209,300 | 6180億260万 | +7.03% | 15.59 | 1.17 |
| 02/08 | 1,893 | 1,920 | 1,886 | 1,911 | +1.06% | 1,329,700 | 6157億4712万 | +7.48% | 15.53 | 1.17 |
| 02/05 | 1,900 | 1,912 | 1,871 | 1,891 | +2.11% | 1,272,200 | 6093億288万 | +7.08% | 15.37 | 1.16 |
| 02/04 | 1,860 | 1,872 | 1,842 | 1,852 | -0.75% | 1,124,800 | 5967億3661万 | +5.59% | 15.05 | 1.13 |
| 02/03 | 1,913 | 1,915 | 1,853 | 1,866 | -1.74% | 1,547,800 | 6012億4758万 | +7.12% | 15.17 | 1.14 |
| 02/02 | 1,918 | 1,937 | 1,892 | 1,899 | +0.48% | 1,546,900 | 6118億8058万 | +9.77% | 15.44 | 1.16 |
| 02/01 | 1,900 | 1,929 | 1,862 | 1,890 | +3.39% | 1,886,600 | 6089億8067万 | +10.08% | 15.36 | 1.16 |
| 01/29 | 1,869 | 1,884 | 1,827 | 1,828 | -1.72% | 1,417,500 | 5890億352万 | +7.34% | 14.86 | 1.12 |
| 01/28 | 1,820 | 1,885 | 1,816 | 1,860 | -1.27% | 3,436,000 | 5993億1431万 | +9.86% | 15.12 | 1.14 |
| 01/27 | 1,822 | 1,917 | 1,822 | 1,884 | +5.37% | 3,197,100 | 6070億4740万 | +11.94% | 15.31 | 1.15 |
| 01/26 | 1,753 | 1,795 | 1,751 | 1,788 | +2% | 1,214,600 | 5761億1504万 | +6.87% | 14.53 | 1.09 |
| 01/25 | 1,757 | 1,765 | 1,747 | 1,753 | +0.29% | 921,200 | 5648億3762万 | +5.22% | 14.25 | 1.07 |
| 01/22 | 1,755 | 1,762 | 1,744 | 1,748 | -1.3% | 1,163,600 | 5632億2656万 | +5.11% | 14.21 | 1.07 |
| 01/21 | 1,774 | 1,790 | 1,753 | 1,771 | +0.85% | 1,393,000 | 5706億3744万 | +6.69% | 14.4 | 1.08 |
| 01/20 | 1,763 | 1,775 | 1,742 | 1,756 | +0.17% | 1,100,800 | 5658億426万 | +6.1% | 14.27 | 1.07 |
| 01/19 | 1,739 | 1,764 | 1,731 | 1,753 | +1.27% | 664,300 | 5648億3762万 | +6.18% | 14.25 | 1.07 |
| 01/18 | 1,734 | 1,743 | 1,722 | 1,731 | -1.82% | 618,200 | 5577億4896万 | +4.97% | 14.07 | 1.06 |
| 01/15 | 1,787 | 1,800 | 1,750 | 1,763 | -0.96% | 1,049,200 | 5680億5974万 | +6.98% | 14.33 | 1.08 |
| 01/14 | 1,750 | 1,808 | 1,743 | 1,780 | +1.31% | 1,751,700 | 5735億3735万 | +8.21% | 14.47 | 1.09 |
| 01/13 | 1,763 | 1,779 | 1,745 | 1,757 | -0.17% | 1,145,200 | 5661億2647万 | +7% | 14.28 | 1.07 |
| 01/12 | 1,705 | 1,760 | 1,695 | 1,760 | +1.91% | 1,426,900 | 5670億9311万 | +7.32% | 14.31 | 1.08 |
| 01/08 | 1,699 | 1,727 | 1,684 | 1,727 | +2.13% | 1,816,900 | 5564億6011万 | +5.37% | 14.04 | 1.06 |
| 01/07 | 1,671 | 1,698 | 1,662 | 1,691 | +3.17% | 1,502,300 | 5448億6048万 | +3.17% | 13.75 | 1.03 |
| 01/06 | 1,578 | 1,647 | 1,577 | 1,639 | +3.87% | 1,431,100 | 5281億546万 | -0.06% | 13.32 | 1 |
| 01/05 | 1,568 | 1,579 | 1,559 | 1,578 | -0.32% | 788,800 | 5084億5052万 | -3.78% | 12.83 | 0.96 |
| 01/04 | 1,611 | 1,619 | 1,558 | 1,583 | -0.57% | 787,000 | 5100億6158万 | -3.83% | 12.87 | 0.97 |
| 2020 |
| 12/30 | 1,600 | 1,600 | 1,584 | 1,592 | -0.75% | 965,000 | 5129億6149万 | -3.57% | 12.94 | 0.97 |
| 12/29 | 1,579 | 1,605 | 1,572 | 1,604 | +2.82% | 1,086,100 | 5168億2804万 | -3.02% | 13.04 | 0.98 |
| 12/28 | 1,556 | 1,567 | 1,542 | 1,560 | +0.39% | 847,400 | 5026億5071万 | -5.91% | 12.68 | 0.95 |
| 12/25 | 1,573 | 1,578 | 1,547 | 1,554 | -0.7% | 583,800 | 5007億1744万 | -6.39% | 12.63 | 0.95 |
| 12/24 | 1,571 | 1,582 | 1,557 | 1,565 | +0.64% | 572,300 | 5042億6177万 | -5.89% | 12.72 | 0.96 |
| 12/23 | 1,584 | 1,590 | 1,534 | 1,555 | -1.52% | 850,400 | 5010億3965万 | -6.72% | 12.64 | 0.95 |
| 12/22 | 1,586 | 1,598 | 1,572 | 1,579 | -1.74% | 818,300 | 5087億7274万 | -5.56% | 12.83 | 0.97 |
| 12/21 | 1,630 | 1,637 | 1,600 | 1,607 | -1.05% | 928,200 | 5177億9467万 | -4.17% | 13.06 | 0.98 |
| 12/18 | 1,621 | 1,627 | 1,612 | 1,624 | +0.62% | 1,044,100 | 5232億7228万 | -3.22% | 13.2 | 0.99 |
| 12/17 | 1,648 | 1,648 | 1,613 | 1,614 | -3.87% | 1,621,700 | 5200億5016万 | -3.87% | 13.12 | 0.99 |
| 12/16 | 1,690 | 1,695 | 1,671 | 1,679 | +0.24% | 876,100 | 5409億9394万 | -0.24% | 13.65 | 1.03 |
| 12/15 | 1,640 | 1,679 | 1,632 | 1,675 | +1.21% | 812,700 | 5397億509万 | -0.42% | 13.62 | 1.02 |
| 12/14 | 1,637 | 1,669 | 1,633 | 1,655 | -0.12% | 977,800 | 5332億6085万 | -1.37% | 13.45 | 1.01 |
| 12/11 | 1,692 | 1,698 | 1,647 | 1,657 | -1.72% | 1,282,000 | 5339億527万 | -1.02% | 13.47 | 1.01 |
| 12/10 | 1,714 | 1,715 | 1,685 | 1,686 | -1.46% | 931,500 | 5432億4942万 | +1.02% | 13.7 | 1.03 |
| 12/09 | 1,708 | 1,725 | 1,707 | 1,711 | +1.36% | 638,200 | 5513億472万 | +2.82% | 13.91 | 1.05 |
| 12/08 | 1,682 | 1,702 | 1,676 | 1,688 | -1.06% | 791,600 | 5438億9384万 | +1.81% | 13.72 | 1.03 |
| 12/07 | 1,741 | 1,743 | 1,697 | 1,706 | -0.35% | 1,046,900 | 5496億9366万 | +3.46% | 13.87 | 1.04 |
| 12/04 | 1,722 | 1,725 | 1,703 | 1,712 | -0.64% | 937,500 | 5516億2693万 | +4.33% | 13.92 | 1.05 |
| 12/03 | 1,730 | 1,737 | 1,711 | 1,723 | -0.4% | 1,042,900 | 5551億7126万 | +5.45% | 14.01 | 1.05 |
| 12/02 | 1,729 | 1,740 | 1,710 | 1,730 | +0.87% | 1,241,600 | 5574億2675万 | +6.33% | 14.06 | 1.06 |
| 12/01 | 1,654 | 1,716 | 1,654 | 1,715 | +3.38% | 1,199,400 | 5525億9357万 | +5.86% | 13.94 | 1.05 |
| 11/30 | 1,708 | 1,725 | 1,652 | 1,659 | -2.7% | 3,024,700 | 5345億4970万 | +2.79% | 13.49 | 1.01 |
| 11/27 | 1,700 | 1,712 | 1,691 | 1,705 | -0.18% | 1,296,900 | 5493億7145万 | +5.83% | 13.86 | 1.04 |
| 11/26 | 1,700 | 1,720 | 1,675 | 1,708 | +1.01% | 1,165,800 | 5503億3808万 | +6.35% | 13.88 | 1.04 |
| 11/25 | 1,723 | 1,745 | 1,686 | 1,691 | +0.36% | 1,679,300 | 5448億6048万 | +5.89% | 13.75 | 1.03 |
| 11/24 | 1,671 | 1,698 | 1,656 | 1,685 | +3.95% | 1,456,200 | 5429億2721万 | +5.97% | 13.7 | 1.03 |
| 11/20 | 1,600 | 1,627 | 1,590 | 1,621 | -0.55% | 1,131,900 | 5223億564万 | +2.47% | 13.18 | 0.99 |
| 11/19 | 1,637 | 1,654 | 1,624 | 1,630 | -1.39% | 1,274,000 | 5252億555万 | +3.43% | 13.25 | 1 |
| 11/18 | 1,687 | 1,688 | 1,652 | 1,653 | -1.84% | 1,117,100 | 5326億1642万 | +5.29% | 13.44 | 1.01 |
| 11/17 | 1,712 | 1,719 | 1,670 | 1,684 | -0.88% | 1,162,400 | 5426億500万 | +7.74% | 13.69 | 1.03 |
| 11/16 | 1,672 | 1,705 | 1,653 | 1,699 | +4.11% | 1,221,900 | 5474億3818万 | +9.26% | 13.81 | 1.04 |
| 11/13 | 1,654 | 1,655 | 1,621 | 1,632 | -2.1% | 1,060,400 | 5258億4997万 | +5.49% | 13.27 | 1 |
| 11/12 | 1,668 | 1,678 | 1,643 | 1,667 | -1.71% | 1,515,700 | 5371億2739万 | +8.04% | 13.55 | 1.02 |
| 11/11 | 1,689 | 1,710 | 1,678 | 1,696 | +2.29% | 1,744,800 | 5464億7154万 | +10.34% | 13.79 | 1.04 |
| 11/10 | 1,650 | 1,664 | 1,629 | 1,658 | +4.8% | 1,762,200 | 5342億2748万 | +8.37% | 13.48 | 1.01 |
| 11/09 | 1,550 | 1,590 | 1,532 | 1,582 | +1.93% | 1,272,000 | 5097億3937万 | +3.81% | 12.86 | 0.97 |
| 11/06 | 1,497 | 1,558 | 1,482 | 1,552 | +0.98% | 1,408,100 | 5000億7301万 | +2.11% | 12.62 | 0.95 |
| 11/05 | 1,545 | 1,555 | 1,510 | 1,537 | -1.54% | 1,114,800 | 4952億3983万 | +1.25% | 12.49 | 0.94 |
| 11/04 | 1,587 | 1,588 | 1,547 | 1,561 | +0.9% | 1,352,700 | 5029億7292万 | +2.76% | 12.69 | 0.95 |
