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 | 3,890 | 3,905 | 3,840 | 3,840 | -1.41% | 723,800 | 2200億1900万 | +3.34% | 4.9 | 1.1 |
03/30 | 3,830 | 3,935 | 3,805 | 3,895 | +0.13% | 944,100 | 2231億7031万 | +4.93% | 4.97 | 1.12 |
03/29 | 3,975 | 4,015 | 3,850 | 3,890 | +0.13% | 1,638,700 | 2228億8383万 | +4.8% | 4.97 | 1.12 |
03/26 | 3,870 | 3,930 | 3,820 | 3,885 | +1.7% | 1,470,500 | 2225億9735万 | +4.91% | 4.96 | 1.12 |
03/25 | 3,710 | 3,870 | 3,705 | 3,820 | +5.82% | 1,901,100 | 2188億7307万 | +3.33% | 4.88 | 1.1 |
03/24 | 3,610 | 3,645 | 3,570 | 3,610 | -2.7% | 881,400 | 2068億4078万 | -2.46% | 4.61 | 1.04 |
03/23 | 3,880 | 3,890 | 3,700 | 3,710 | -3.26% | 1,157,700 | 2125億7044万 | 0% | 4.74 | 1.07 |
03/22 | 3,760 | 3,865 | 3,720 | 3,835 | +1.99% | 1,086,800 | 2197億3252万 | +3.31% | 4.9 | 1.1 |
03/19 | 3,670 | 3,760 | 3,655 | 3,760 | +0.67% | 688,300 | 2154億3527万 | +1.32% | 4.8 | 1.08 |
03/18 | 3,765 | 3,770 | 3,675 | 3,735 | +1.08% | 692,400 | 2140億286万 | +0.57% | 4.77 | 1.07 |
03/17 | 3,645 | 3,750 | 3,645 | 3,695 | +0.68% | 739,800 | 2117億1099万 | -0.75% | 4.72 | 1.06 |
03/16 | 3,680 | 3,690 | 3,635 | 3,670 | +0.14% | 604,900 | 2102億7858万 | -1.71% | 4.69 | 1.05 |
03/15 | 3,665 | 3,700 | 3,640 | 3,665 | +1.24% | 671,900 | 2099億9209万 | -2.01% | 4.68 | 1.05 |
03/12 | 3,595 | 3,635 | 3,570 | 3,620 | +1.83% | 831,800 | 2074億1374万 | -3.39% | 4.62 | 1.04 |
03/11 | 3,500 | 3,560 | 3,465 | 3,555 | +0.14% | 1,070,000 | 2036億8946万 | -5.33% | 4.54 | 1.02 |
03/10 | 3,595 | 3,600 | 3,520 | 3,550 | -2.2% | 851,200 | 2034億298万 | -5.76% | 4.53 | 1.02 |
03/09 | 3,605 | 3,680 | 3,570 | 3,630 | +1.82% | 709,200 | 2079億8671万 | -3.87% | 4.63 | 1.04 |
03/08 | 3,670 | 3,685 | 3,555 | 3,565 | -1.11% | 818,600 | 2042億6243万 | -5.59% | 4.55 | 1.02 |
03/05 | 3,650 | 3,655 | 3,485 | 3,605 | -1.37% | 1,240,700 | 2065億5430万 | -4.68% | 4.6 | 1.04 |
03/04 | 3,735 | 3,770 | 3,605 | 3,655 | -4.32% | 1,402,400 | 2094億1913万 | -3.54% | 4.67 | 1.05 |
03/03 | 3,735 | 3,820 | 3,705 | 3,820 | +4.23% | 878,400 | 2188億7307万 | +0.63% | 4.88 | 1.1 |
03/02 | 3,775 | 3,795 | 3,660 | 3,665 | -1.74% | 671,100 | 2099億9209万 | -3.68% | 4.68 | 1.05 |
03/01 | 3,735 | 3,750 | 3,665 | 3,730 | +0.54% | 587,400 | 2137億1637万 | -2.25% | 4.76 | 1.07 |
02/26 | 3,670 | 3,775 | 3,670 | 3,710 | -2.24% | 879,800 | 2125億7044万 | -3.08% | 4.74 | 1.07 |
02/25 | 3,870 | 3,870 | 3,785 | 3,795 | +1.74% | 729,500 | 2174億4065万 | -1.15% | 4.84 | 1.09 |
02/24 | 3,895 | 3,895 | 3,720 | 3,730 | -3.99% | 996,600 | 2137億1637万 | -3.02% | 4.76 | 1.07 |
02/22 | 3,780 | 3,915 | 3,780 | 3,885 | +5.57% | 1,512,900 | 2225億9735万 | +0.83% | 4.96 | 1.12 |
02/19 | 3,710 | 3,750 | 3,660 | 3,680 | -1.47% | 991,700 | 2108億5154万 | -4.54% | 4.7 | 1.06 |
02/18 | 3,900 | 3,935 | 3,730 | 3,735 | -4.48% | 1,151,000 | 2140億286万 | -3.49% | 4.77 | 1.07 |
02/17 | 3,800 | 3,925 | 3,765 | 3,910 | +1.69% | 929,600 | 2240億2976万 | +0.62% | 4.99 | 1.12 |
02/16 | 3,800 | 3,880 | 3,745 | 3,845 | +2.12% | 969,300 | 2203億548万 | -1.21% | 4.91 | 1.1 |
02/15 | 3,830 | 3,830 | 3,745 | 3,765 | -0.79% | 770,200 | 2157億2175万 | -3.51% | 4.81 | 1.08 |
02/12 | 3,820 | 3,835 | 3,730 | 3,795 | -1.3% | 868,400 | 2174億4065万 | -2.97% | 4.84 | 1.09 |
02/10 | 3,815 | 3,875 | 3,710 | 3,845 | -2.78% | 1,842,300 | 2203億548万 | -1.74% | 4.91 | 1.1 |
02/09 | 4,095 | 4,125 | 3,895 | 3,955 | -0.63% | 943,900 | 2266億811万 | +1.18% | 5.05 | 1.14 |
02/08 | 3,880 | 4,015 | 3,870 | 3,980 | +4.33% | 1,050,900 | 2280億4053万 | +2% | 5.08 | 1.14 |
02/05 | 3,870 | 3,910 | 3,795 | 3,815 | -0.65% | 505,100 | 2185億8659万 | -2.03% | 4.87 | 1.1 |
02/04 | 3,845 | 3,890 | 3,810 | 3,840 | +0.39% | 417,000 | 2200億1900万 | -1.36% | 4.9 | 1.1 |
02/03 | 3,895 | 3,915 | 3,820 | 3,825 | -0.52% | 592,400 | 2191億5955万 | -1.7% | 4.88 | 1.1 |
02/02 | 3,830 | 3,885 | 3,805 | 3,845 | +2.12% | 555,600 | 2203億548万 | -1.13% | 4.91 | 1.1 |
02/01 | 3,610 | 3,775 | 3,600 | 3,765 | +3.58% | 604,300 | 2157億2175万 | -3.04% | 4.81 | 1.08 |
01/29 | 3,740 | 3,745 | 3,620 | 3,635 | -2.15% | 899,400 | 2082億7319万 | -6.19% | 4.64 | 1.04 |
01/28 | 3,645 | 3,740 | 3,635 | 3,715 | -1.85% | 947,100 | 2128億5692万 | -4.13% | 4.74 | 1.07 |
01/27 | 3,800 | 3,830 | 3,745 | 3,785 | -1.43% | 925,200 | 2168億6769万 | -2.45% | 4.83 | 1.09 |
01/26 | 4,000 | 4,015 | 3,840 | 3,840 | -4.83% | 940,800 | 2200億1900万 | -1.06% | 4.9 | 1.1 |
01/25 | 4,000 | 4,035 | 3,980 | 4,035 | +2.15% | 574,700 | 2311億9184万 | +4.08% | 5.15 | 1.16 |
01/22 | 3,970 | 4,010 | 3,950 | 3,950 | -1.99% | 478,200 | 2263億2163万 | +2.2% | 5.04 | 1.13 |
01/21 | 3,995 | 4,045 | 3,915 | 4,030 | +1.26% | 778,300 | 2309億536万 | +4.68% | 5.14 | 1.16 |
01/20 | 3,950 | 4,010 | 3,925 | 3,980 | +0.38% | 446,300 | 2280億4053万 | +3.86% | 5.08 | 1.14 |
01/19 | 3,930 | 4,020 | 3,920 | 3,965 | +1.54% | 523,700 | 2271億8108万 | +3.96% | 5.06 | 1.14 |
01/18 | 3,835 | 3,915 | 3,810 | 3,905 | -1.01% | 589,400 | 2237億4328万 | +2.87% | 4.99 | 1.12 |
01/15 | 4,060 | 4,090 | 3,935 | 3,945 | -2.59% | 788,100 | 2260億3515万 | +4.53% | 5.04 | 1.13 |
01/14 | 4,115 | 4,130 | 4,025 | 4,050 | -2.17% | 874,300 | 2320億5129万 | +8.17% | 5.17 | 1.16 |
01/13 | 4,115 | 4,165 | 4,075 | 4,140 | +2.35% | 754,300 | 2372億799万 | +11.68% | 5.29 | 1.19 |
01/12 | 3,955 | 4,065 | 3,925 | 4,045 | -1.1% | 915,400 | 2317億6481万 | +10.31% | 5.16 | 1.16 |
01/08 | 4,035 | 4,095 | 4,010 | 4,090 | +2.38% | 858,400 | 2343億4315万 | +12.67% | 5.22 | 1.17 |
01/07 | 3,920 | 4,055 | 3,910 | 3,995 | +3.77% | 1,558,800 | 2288億9998万 | +11.41% | 5.1 | 1.15 |
01/06 | 3,800 | 3,920 | 3,785 | 3,850 | +2.8% | 1,082,400 | 2205億9197万 | +8.6% | 4.91 | 1.11 |
01/05 | 3,745 | 3,800 | 3,705 | 3,745 | -0.79% | 622,000 | 2145億7582万 | +6.7% | 4.78 | 1.08 |
01/04 | 3,775 | 3,780 | 3,660 | 3,775 | -0.26% | 609,800 | 2162億9472万 | +8.45% | 4.82 | 1.08 |
2020 |
12/30 | 3,760 | 3,810 | 3,725 | 3,785 | -0.39% | 456,100 | 2168億6769万 | +9.77% | 4.83 | 1.09 |
12/29 | 3,735 | 3,810 | 3,715 | 3,800 | +0.66% | 485,000 | 2177億2714万 | +11.27% | 4.85 | 1.09 |
12/28 | 3,800 | 3,840 | 3,760 | 3,775 | 0% | 474,000 | 2162億9472万 | +11.72% | 4.82 | 1.08 |
12/25 | 3,725 | 3,780 | 3,695 | 3,775 | +2.17% | 503,400 | 2162億9472万 | +12.89% | 4.82 | 1.08 |
12/24 | 3,675 | 3,705 | 3,635 | 3,695 | +3.65% | 589,600 | 2117億1099万 | +11.63% | 4.72 | 1.06 |
12/23 | 3,630 | 3,655 | 3,525 | 3,565 | -1.79% | 919,600 | 2042億6243万 | +8.66% | 4.55 | 1.02 |
12/22 | 3,760 | 3,800 | 3,620 | 3,630 | -5.59% | 1,157,600 | 2079億8671万 | +11.38% | 4.63 | 1.04 |
12/21 | 3,860 | 3,905 | 3,775 | 3,845 | +0.52% | 722,300 | 2203億548万 | +18.86% | 4.91 | 1.1 |
12/18 | 3,750 | 3,880 | 3,735 | 3,825 | +2.41% | 949,100 | 2191億5955万 | +19.61% | 4.88 | 1.1 |
12/17 | 3,810 | 3,820 | 3,675 | 3,735 | -0.13% | 847,500 | 2140億286万 | +18.12% | 4.77 | 1.07 |
12/16 | 3,565 | 3,755 | 3,560 | 3,740 | +5.06% | 1,199,300 | 2142億8934万 | +19.41% | 4.77 | 1.07 |
12/15 | 3,570 | 3,605 | 3,550 | 3,560 | -0.7% | 516,000 | 2039億7595万 | +14.8% | 4.54 | 1.02 |
12/14 | 3,530 | 3,610 | 3,515 | 3,585 | +1.85% | 745,300 | 2054億836万 | +16.74% | 4.58 | 1.03 |
12/11 | 3,575 | 3,590 | 3,480 | 3,520 | -0.42% | 1,018,300 | 2016億8408万 | +15.9% | 4.49 | 1.01 |
12/10 | 3,600 | 3,640 | 3,475 | 3,535 | +6% | 2,482,900 | 2025億4353万 | +17.68% | 4.51 | 1.02 |
12/09 | 3,220 | 3,375 | 3,210 | 3,335 | +4.22% | 953,400 | 1910億8421万 | +12.29% | 4.26 | 0.96 |
12/08 | 3,200 | 3,285 | 3,165 | 3,200 | +2.24% | 850,200 | 1833億4917万 | +8.81% | 4.09 | 0.92 |
12/07 | 3,205 | 3,240 | 3,125 | 3,130 | -0.63% | 785,900 | 1793億3840万 | +7.27% | 4 | 0.9 |
12/04 | 3,130 | 3,180 | 3,100 | 3,150 | +1.29% | 668,800 | 1804億8434万 | +8.62% | 4.02 | 0.9 |
12/03 | 3,035 | 3,135 | 3,010 | 3,110 | +3.67% | 940,200 | 1781億9247万 | +7.87% | 3.97 | 0.89 |
12/02 | 3,005 | 3,025 | 2,980 | 3,000 | +1.01% | 451,400 | 1718億8984万 | +4.57% | 3.83 | 0.86 |
12/01 | 2,958 | 3,010 | 2,958 | 2,970 | +0.41% | 243,700 | 1701億7094万 | +3.92% | 3.79 | 0.85 |
11/30 | 3,040 | 3,065 | 2,949 | 2,958 | -1.89% | 632,400 | 1694億8339万 | +3.86% | 3.78 | 0.85 |
11/27 | 2,940 | 3,040 | 2,940 | 3,015 | +1.82% | 610,500 | 1727億4929万 | +6.31% | 3.85 | 0.87 |
11/26 | 2,907 | 2,969 | 2,881 | 2,961 | +0.14% | 485,300 | 1696億5527万 | +5% | 3.78 | 0.85 |
11/25 | 2,996 | 3,035 | 2,945 | 2,957 | +1.48% | 708,700 | 1694億2609万 | +5.49% | 3.77 | 0.85 |
11/24 | 2,960 | 2,967 | 2,896 | 2,914 | +0.83% | 552,400 | 1669億6233万 | +4.56% | 3.72 | 0.84 |
11/20 | 2,895 | 2,900 | 2,860 | 2,890 | -1.06% | 523,200 | 1655億8722万 | +4.37% | 3.69 | 0.83 |
11/19 | 2,951 | 2,951 | 2,896 | 2,921 | -1.72% | 580,600 | 1673億6341万 | +6.1% | 3.73 | 0.84 |
11/18 | 2,970 | 2,982 | 2,942 | 2,972 | -1.43% | 522,000 | 1702億8554万 | +8.59% | 3.79 | 0.85 |
11/17 | 3,050 | 3,060 | 2,961 | 3,015 | -0.17% | 446,200 | 1727億4929万 | +10.89% | 3.85 | 0.87 |
11/16 | 3,020 | 3,055 | 3,010 | 3,020 | +2.65% | 684,200 | 1730億3578万 | +11.89% | 3.86 | 0.87 |
11/13 | 2,900 | 2,949 | 2,882 | 2,942 | +0.72% | 603,600 | 1685億6664万 | +9.78% | 3.76 | 0.84 |
11/12 | 2,923 | 2,950 | 2,893 | 2,921 | -1.75% | 782,300 | 1673億6341万 | +9.65% | 3.73 | 0.84 |
11/11 | 3,000 | 3,045 | 2,954 | 2,973 | +0.2% | 1,049,000 | 1703億4283万 | +12.23% | 3.8 | 0.85 |
11/10 | 3,085 | 3,095 | 2,914 | 2,967 | +5.47% | 1,621,200 | 1699億9905万 | +12.81% | 3.79 | 0.85 |
11/09 | 2,798 | 2,835 | 2,775 | 2,813 | +2.81% | 874,800 | 1611億7538万 | +7.82% | 3.59 | 0.81 |
11/06 | 2,702 | 2,760 | 2,700 | 2,736 | +1.71% | 571,100 | 1567億6354万 | +5.47% | 3.49 | 0.79 |
11/05 | 2,666 | 2,712 | 2,642 | 2,690 | +0.3% | 524,400 | 1541億2789万 | +4.02% | 3.43 | 0.77 |
11/04 | 2,675 | 2,720 | 2,651 | 2,682 | +2.17% | 561,100 | 1536億6952万 | +3.83% | 3.42 | 0.77 |