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 | 1,933 | 1,939 | 1,911 | 1,911 | -3.48% | 1,471,000 | 3901億7903万 | -0.83% | 10.13 | 0.87 |
| 03/30 | 1,955 | 1,980 | 1,932 | 1,980 | -0.35% | 852,600 | 4042億6713万 | +2.86% | 10.49 | 0.9 |
| 03/29 | 1,991 | 1,998 | 1,965 | 1,987 | +0.81% | 1,007,200 | 4056億9636万 | +3.44% | 10.53 | 0.9 |
| 03/26 | 1,987 | 2,005 | 1,962 | 1,971 | +0.61% | 941,200 | 4024億2955万 | +2.87% | 10.44 | 0.89 |
| 03/25 | 1,924 | 1,967 | 1,919 | 1,959 | +2.78% | 883,500 | 3999億7945万 | +2.35% | 10.38 | 0.89 |
| 03/24 | 1,919 | 1,926 | 1,871 | 1,906 | -2.76% | 1,298,200 | 3891億5815万 | -0.37% | 10.1 | 0.86 |
| 03/23 | 1,975 | 2,009 | 1,960 | 1,960 | -0.56% | 868,900 | 4001億8362万 | +2.46% | 10.39 | 0.89 |
| 03/22 | 1,983 | 1,989 | 1,960 | 1,971 | -0.35% | 886,400 | 4024億2955万 | +3.09% | 10.44 | 0.89 |
| 03/19 | 1,965 | 1,981 | 1,958 | 1,978 | -0.85% | 968,600 | 4038億5878万 | +3.56% | 10.48 | 0.9 |
| 03/18 | 1,945 | 1,996 | 1,939 | 1,995 | +2.41% | 934,500 | 4073億2976万 | +4.5% | 10.57 | 0.9 |
| 03/17 | 1,930 | 1,953 | 1,915 | 1,948 | -0.56% | 901,500 | 3977億3352万 | +2.15% | 10.32 | 0.88 |
| 03/16 | 1,969 | 1,974 | 1,953 | 1,959 | -0.2% | 607,300 | 3999億7945万 | +2.62% | 10.38 | 0.89 |
| 03/15 | 1,950 | 1,980 | 1,942 | 1,963 | +1.19% | 979,400 | 4007億9615万 | +2.4% | 10.4 | 0.89 |
| 03/12 | 1,924 | 1,943 | 1,912 | 1,940 | +0.1% | 1,089,700 | 3961億12万 | +0.99% | 10.28 | 0.88 |
| 03/11 | 1,936 | 1,952 | 1,915 | 1,938 | +0.1% | 808,800 | 3956億9177万 | +0.73% | 10.27 | 0.88 |
| 03/10 | 1,920 | 1,939 | 1,892 | 1,936 | -0.41% | 904,500 | 3952億8341万 | +0.57% | 10.26 | 0.88 |
| 03/09 | 1,943 | 1,945 | 1,921 | 1,944 | +1.94% | 625,000 | 3969億1682万 | +0.99% | 10.3 | 0.88 |
| 03/08 | 1,947 | 1,952 | 1,894 | 1,907 | -0.83% | 615,900 | 3893億6233万 | -0.94% | 10.1 | 0.86 |
| 03/05 | 1,870 | 1,923 | 1,862 | 1,923 | +2.89% | 1,220,800 | 3926億2914万 | -0.05% | 10.19 | 0.87 |
| 03/04 | 1,869 | 1,881 | 1,849 | 1,869 | +0.48% | 686,600 | 3816億367万 | -2.76% | 9.9 | 0.85 |
| 03/03 | 1,853 | 1,863 | 1,835 | 1,860 | +0.92% | 766,300 | 3797億6609万 | -3.07% | 9.86 | 0.84 |
| 03/02 | 1,886 | 1,890 | 1,834 | 1,843 | -0.97% | 608,700 | 3762億9511万 | -3.86% | 9.77 | 0.83 |
| 03/01 | 1,832 | 1,861 | 1,816 | 1,861 | +3.27% | 844,300 | 3799億7027万 | -2.82% | 9.86 | 0.84 |
| 02/26 | 1,849 | 1,852 | 1,802 | 1,802 | -3.48% | 1,292,800 | 3679億2392万 | -5.8% | 9.55 | 0.82 |
| 02/25 | 1,900 | 1,900 | 1,867 | 1,867 | +0.16% | 539,700 | 3811億9532万 | -2.4% | 9.89 | 0.85 |
| 02/24 | 1,889 | 1,890 | 1,857 | 1,864 | -0.21% | 816,300 | 3805億8279万 | -2.41% | 9.88 | 0.84 |
| 02/22 | 1,899 | 1,903 | 1,866 | 1,868 | -0.16% | 712,700 | 3813億9949万 | -2.05% | 9.9 | 0.85 |
| 02/19 | 1,886 | 1,899 | 1,869 | 1,871 | -2.09% | 569,500 | 3820億1202万 | -1.78% | 9.91 | 0.85 |
| 02/18 | 1,931 | 1,940 | 1,904 | 1,911 | -1.29% | 727,900 | 3901億7903万 | +0.31% | 10.13 | 0.87 |
| 02/17 | 1,886 | 1,940 | 1,886 | 1,936 | +1.26% | 781,500 | 3952億8341万 | +1.73% | 10.26 | 0.88 |
| 02/16 | 1,916 | 1,935 | 1,903 | 1,912 | -0.62% | 706,300 | 3903億8321万 | +0.58% | 10.13 | 0.87 |
| 02/15 | 1,940 | 1,945 | 1,913 | 1,924 | -0.41% | 612,200 | 3928億3331万 | +1.26% | 10.19 | 0.87 |
| 02/12 | 1,975 | 1,977 | 1,924 | 1,932 | -1.58% | 860,600 | 3944億6671万 | +1.9% | 10.24 | 0.88 |
| 02/10 | 1,950 | 1,985 | 1,931 | 1,963 | +1.03% | 923,000 | 4007億9615万 | +3.81% | 10.4 | 0.89 |
| 02/09 | 2,021 | 2,024 | 1,922 | 1,943 | -2.8% | 1,710,800 | 3967億1264万 | +3.24% | 10.29 | 0.88 |
| 02/08 | 2,078 | 2,078 | 1,961 | 1,999 | -6.72% | 2,361,900 | 4081億4646万 | +6.61% | 10.59 | 0.91 |
| 02/05 | 2,122 | 2,154 | 2,108 | 2,143 | +3.38% | 1,941,400 | 4375億4771万 | +14.91% | 11.35 | 0.97 |
| 02/04 | 2,000 | 2,082 | 1,997 | 2,073 | +3.34% | 1,031,100 | 4232億5543万 | +12.05% | 10.98 | 0.94 |
| 02/03 | 1,974 | 2,023 | 1,974 | 2,006 | +1.93% | 1,046,200 | 4095億7569万 | +9.2% | 10.63 | 0.91 |
| 02/02 | 1,936 | 1,993 | 1,933 | 1,968 | +1.03% | 1,125,900 | 4018億1702万 | +7.66% | 10.43 | 0.89 |
| 02/01 | 1,941 | 1,957 | 1,924 | 1,948 | +0.31% | 1,088,700 | 3977億3352万 | +7.03% | 10.32 | 0.88 |
| 01/29 | 1,922 | 1,978 | 1,911 | 1,942 | +3.19% | 1,540,200 | 3965億847万 | +7.17% | 10.29 | 0.88 |
| 01/28 | 1,804 | 1,896 | 1,804 | 1,882 | +1.13% | 1,423,400 | 3842億5795万 | +4.21% | 9.97 | 0.85 |
| 01/27 | 1,801 | 1,867 | 1,797 | 1,861 | +3.5% | 801,200 | 3799億7027万 | +3.22% | 9.86 | 0.84 |
| 01/26 | 1,791 | 1,809 | 1,786 | 1,798 | 0% | 518,800 | 3671億722万 | -0.22% | 9.53 | 0.81 |
| 01/25 | 1,810 | 1,817 | 1,785 | 1,798 | -0.06% | 598,500 | 3671億722万 | -0.39% | 9.53 | 0.81 |
| 01/22 | 1,805 | 1,824 | 1,798 | 1,799 | -0.83% | 659,600 | 3673億1140万 | -0.44% | 9.53 | 0.81 |
| 01/21 | 1,834 | 1,861 | 1,803 | 1,814 | +0.28% | 590,000 | 3703億7403万 | +0.28% | 9.61 | 0.82 |
| 01/20 | 1,783 | 1,809 | 1,777 | 1,809 | +1.92% | 500,600 | 3693億5315万 | -0.06% | 9.58 | 0.82 |
| 01/19 | 1,788 | 1,804 | 1,766 | 1,775 | -1.33% | 836,300 | 3624億1119万 | -2.04% | 9.4 | 0.8 |
| 01/18 | 1,823 | 1,830 | 1,785 | 1,799 | -1.15% | 672,400 | 3673億1140万 | -0.99% | 9.53 | 0.81 |
| 01/15 | 1,840 | 1,855 | 1,817 | 1,820 | -2.78% | 981,200 | 3715億9908万 | -0.11% | 9.64 | 0.82 |
| 01/14 | 1,855 | 1,892 | 1,851 | 1,872 | +0.21% | 543,000 | 3822億1619万 | +2.58% | 9.92 | 0.85 |
| 01/13 | 1,872 | 1,889 | 1,867 | 1,868 | +0.16% | 531,400 | 3813億9949万 | +2.3% | 9.9 | 0.85 |
| 01/12 | 1,865 | 1,880 | 1,843 | 1,865 | -1.43% | 946,600 | 3807億8697万 | +2.02% | 9.88 | 0.84 |
| 01/08 | 1,840 | 1,895 | 1,832 | 1,892 | +2.71% | 829,500 | 3862億9970万 | +3.33% | 10.02 | 0.86 |
| 01/07 | 1,827 | 1,881 | 1,827 | 1,842 | +2.91% | 1,096,700 | 3760億9093万 | +0.49% | 9.76 | 0.83 |
| 01/06 | 1,764 | 1,795 | 1,764 | 1,790 | +1.94% | 741,100 | 3654億7382万 | -2.51% | 9.48 | 0.81 |
| 01/05 | 1,738 | 1,756 | 1,733 | 1,756 | +0.34% | 482,500 | 3585億3186万 | -4.57% | 9.3 | 0.8 |
| 01/04 | 1,772 | 1,779 | 1,737 | 1,750 | -0.74% | 408,500 | 3573億681万 | -5.25% | 9.27 | 0.79 |
| 2020 |
| 12/30 | 1,760 | 1,773 | 1,739 | 1,763 | +0.11% | 468,800 | 3599億6108万 | -4.91% | 9.34 | 0.8 |
| 12/29 | 1,736 | 1,764 | 1,736 | 1,761 | +0.28% | 566,900 | 3595億5273万 | -5.32% | 9.33 | 0.8 |
| 12/28 | 1,779 | 1,781 | 1,740 | 1,756 | -1.29% | 533,000 | 3585億3186万 | -5.79% | 9.3 | 0.8 |
| 12/25 | 1,769 | 1,792 | 1,769 | 1,779 | +0.62% | 284,000 | 3632億2789万 | -4.76% | 9.43 | 0.81 |
| 12/24 | 1,758 | 1,784 | 1,757 | 1,768 | +1.73% | 496,200 | 3609億8196万 | -5.35% | 9.37 | 0.8 |
| 12/23 | 1,778 | 1,778 | 1,734 | 1,738 | -2.74% | 628,400 | 3548億5670万 | -6.96% | 9.21 | 0.79 |
| 12/22 | 1,813 | 1,819 | 1,778 | 1,787 | -1.43% | 594,000 | 3648億6129万 | -4.49% | 9.47 | 0.81 |
| 12/21 | 1,842 | 1,850 | 1,796 | 1,813 | -1.68% | 723,500 | 3701億6985万 | -3.2% | 9.61 | 0.82 |
| 12/18 | 1,842 | 1,857 | 1,834 | 1,844 | -0.7% | 804,100 | 3764億9929万 | -1.44% | 9.77 | 0.84 |
| 12/17 | 1,863 | 1,887 | 1,842 | 1,857 | +0.43% | 799,000 | 3791億5356万 | -0.7% | 9.84 | 0.84 |
| 12/16 | 1,877 | 1,879 | 1,849 | 1,849 | -0.54% | 485,700 | 3775億2016万 | -1.12% | 9.8 | 0.84 |
| 12/15 | 1,851 | 1,880 | 1,845 | 1,859 | +0.65% | 701,700 | 3795億6191万 | -0.69% | 9.85 | 0.84 |
| 12/14 | 1,829 | 1,870 | 1,824 | 1,847 | -0.75% | 795,900 | 3771億1181万 | -1.28% | 9.79 | 0.84 |
| 12/11 | 1,890 | 1,896 | 1,844 | 1,861 | -2.05% | 1,264,300 | 3799億7027万 | -0.53% | 9.86 | 0.84 |
| 12/10 | 1,919 | 1,924 | 1,896 | 1,900 | -0.31% | 636,000 | 3879億3310万 | +1.6% | 10.07 | 0.86 |
| 12/09 | 1,896 | 1,916 | 1,885 | 1,906 | +0.32% | 717,900 | 3891億5815万 | +2.03% | 10.1 | 0.86 |
| 12/08 | 1,891 | 1,916 | 1,877 | 1,900 | -0.31% | 545,700 | 3879億3310万 | +1.82% | 10.07 | 0.86 |
| 12/07 | 1,931 | 1,936 | 1,891 | 1,906 | -0.88% | 785,700 | 3891億5815万 | +2.31% | 10.1 | 0.86 |
| 12/04 | 1,925 | 1,937 | 1,902 | 1,923 | -0.47% | 700,600 | 3926億2914万 | +3.22% | 10.19 | 0.87 |
| 12/03 | 1,935 | 1,944 | 1,917 | 1,932 | +0.31% | 851,500 | 3944億6671万 | +3.7% | 10.24 | 0.88 |
| 12/02 | 1,940 | 1,945 | 1,917 | 1,926 | +0.1% | 880,200 | 3932億4166万 | +3.27% | 10.2 | 0.87 |
| 12/01 | 1,900 | 1,930 | 1,893 | 1,924 | +1.75% | 955,900 | 3928億3331万 | +3% | 10.19 | 0.87 |
| 11/30 | 1,927 | 1,927 | 1,880 | 1,891 | -2.32% | 1,701,800 | 3860億9553万 | +1.07% | 10.02 | 0.86 |
| 11/27 | 1,934 | 1,949 | 1,917 | 1,936 | +0.83% | 805,100 | 3952億8341万 | +3.25% | 10.26 | 0.88 |
| 11/26 | 1,888 | 1,926 | 1,876 | 1,920 | +0.26% | 767,900 | 3920億1661万 | +2.29% | 10.17 | 0.87 |
| 11/25 | 1,938 | 1,971 | 1,902 | 1,915 | +2.13% | 1,217,700 | 3909億9573万 | +1.97% | 10.15 | 0.87 |
| 11/24 | 1,882 | 1,895 | 1,868 | 1,875 | +1.57% | 779,300 | 3828億2872万 | -0.16% | 9.93 | 0.85 |
| 11/20 | 1,790 | 1,847 | 1,750 | 1,846 | +4.41% | 1,713,800 | 3769億764万 | -1.86% | 9.78 | 0.84 |
| 11/19 | 1,795 | 1,799 | 1,744 | 1,768 | -0.39% | 1,083,800 | 3609億8196万 | -5.96% | 9.37 | 0.8 |
| 11/18 | 1,803 | 1,806 | 1,756 | 1,775 | -2.63% | 947,600 | 3624億1119万 | -5.69% | 9.4 | 0.8 |
| 11/17 | 1,853 | 1,862 | 1,816 | 1,823 | -0.38% | 997,200 | 3722億1160万 | -3.34% | 9.66 | 0.83 |
| 11/16 | 1,782 | 1,835 | 1,773 | 1,830 | +3.68% | 1,436,800 | 3736億4083万 | -3.12% | 9.7 | 0.83 |
| 11/13 | 1,797 | 1,802 | 1,746 | 1,765 | -2.43% | 1,413,100 | 3603億6943万 | -6.71% | 9.35 | 0.8 |
| 11/12 | 1,716 | 1,820 | 1,709 | 1,809 | -3.57% | 2,120,400 | 3693億5315万 | -4.74% | 9.58 | 0.82 |
| 11/11 | 1,929 | 1,929 | 1,853 | 1,876 | -1.11% | 1,325,100 | 3830億3290万 | -1.47% | 9.94 | 0.85 |
| 11/10 | 1,999 | 2,018 | 1,851 | 1,897 | +3.6% | 2,135,000 | 3873億2058万 | -0.47% | 10.05 | 0.86 |
| 11/09 | 1,859 | 1,869 | 1,768 | 1,831 | -0.49% | 1,163,800 | 3738億4501万 | -3.88% | 9.7 | 0.83 |
| 11/06 | 1,809 | 1,846 | 1,781 | 1,840 | +0.88% | 807,900 | 3756億8258万 | -3.41% | 9.75 | 0.83 |
| 11/05 | 1,870 | 1,870 | 1,801 | 1,824 | -1.83% | 1,193,500 | 3724億1578万 | -4.2% | 9.66 | 0.83 |
| 11/04 | 1,899 | 1,918 | 1,858 | 1,858 | -0.59% | 757,600 | 3793億5774万 | -2.52% | 9.84 | 0.84 |
