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 | 1,641 | 1,648 | 1,615 | 1,630 | -1.51% | 105,400 | 502億4778万 | -3.38% | 9.82 | 1.03 |
| 03/30 | 1,661 | 1,663 | 1,642 | 1,655 | -1.43% | 119,600 | 510億1845万 | -2.07% | 9.97 | 1.04 |
| 03/29 | 1,690 | 1,705 | 1,659 | 1,679 | +0.84% | 136,200 | 517億5829万 | -0.89% | 10.12 | 1.06 |
| 03/26 | 1,646 | 1,675 | 1,642 | 1,665 | +1.28% | 113,700 | 513億2672万 | -1.83% | 10.03 | 1.05 |
| 03/25 | 1,618 | 1,648 | 1,612 | 1,644 | +2.3% | 98,200 | 506億7935万 | -3.29% | 9.9 | 1.03 |
| 03/24 | 1,637 | 1,640 | 1,604 | 1,607 | -2.9% | 168,400 | 495億3876万 | -5.8% | 9.68 | 1.01 |
| 03/23 | 1,727 | 1,730 | 1,655 | 1,655 | -4.39% | 212,700 | 510億1845万 | -3.5% | 9.97 | 1.04 |
| 03/22 | 1,790 | 1,790 | 1,727 | 1,731 | -2.31% | 94,800 | 533億6129万 | +0.58% | 10.43 | 1.09 |
| 03/19 | 1,736 | 1,783 | 1,719 | 1,772 | +0.85% | 158,100 | 546億2519万 | +2.72% | 10.68 | 1.11 |
| 03/18 | 1,785 | 1,785 | 1,733 | 1,757 | -0.4% | 153,700 | 541億6279万 | +1.62% | 10.58 | 1.11 |
| 03/17 | 1,763 | 1,788 | 1,751 | 1,764 | +0.06% | 113,600 | 543億7858万 | +1.73% | 10.63 | 1.11 |
| 03/16 | 1,742 | 1,780 | 1,737 | 1,763 | +2.26% | 182,500 | 543億4775万 | +1.32% | 10.62 | 1.11 |
| 03/15 | 1,786 | 1,798 | 1,689 | 1,724 | -2.65% | 215,200 | 531億4550万 | -1.32% | 10.39 | 1.08 |
| 03/12 | 1,740 | 1,771 | 1,715 | 1,771 | +3.69% | 202,100 | 545億9437万 | +1.03% | 10.67 | 1.11 |
| 03/11 | 1,645 | 1,717 | 1,636 | 1,708 | +3.52% | 225,500 | 526億5227万 | -2.62% | 10.29 | 1.07 |
| 03/10 | 1,638 | 1,654 | 1,620 | 1,650 | +1.54% | 109,400 | 508億6432万 | -5.98% | 9.94 | 1.04 |
| 03/09 | 1,645 | 1,646 | 1,617 | 1,625 | -0.37% | 138,000 | 500億9364万 | -7.41% | 9.79 | 1.02 |
| 03/08 | 1,700 | 1,707 | 1,627 | 1,631 | -1.75% | 139,500 | 502億7861万 | -7.07% | 9.83 | 1.03 |
| 03/05 | 1,650 | 1,662 | 1,601 | 1,660 | -0.3% | 137,200 | 511億7258万 | -5.47% | 10 | 1.04 |
| 03/04 | 1,660 | 1,683 | 1,644 | 1,665 | -1.19% | 81,200 | 513億2672万 | -5.29% | 10.03 | 1.05 |
| 03/03 | 1,669 | 1,691 | 1,646 | 1,685 | -0.47% | 113,900 | 519億4326万 | -4.32% | 10.15 | 1.06 |
| 03/02 | 1,757 | 1,760 | 1,671 | 1,693 | -1.4% | 101,600 | 521億8987万 | -4.08% | 10.2 | 1.06 |
| 03/01 | 1,655 | 1,718 | 1,651 | 1,717 | +5.08% | 116,800 | 529億2972万 | -2.83% | 10.34 | 1.08 |
| 02/26 | 1,662 | 1,671 | 1,627 | 1,634 | -4% | 167,800 | 503億7109万 | -7.74% | 9.84 | 1.03 |
| 02/25 | 1,724 | 1,743 | 1,698 | 1,702 | +1.07% | 108,500 | 524億6731万 | -4.27% | 10.25 | 1.07 |
| 02/24 | 1,748 | 1,748 | 1,684 | 1,684 | -3.94% | 146,700 | 519億1243万 | -5.61% | 10.15 | 1.06 |
| 02/22 | 1,761 | 1,774 | 1,715 | 1,753 | +0.4% | 118,900 | 540億3948万 | -2.01% | 10.56 | 1.1 |
| 02/19 | 1,730 | 1,746 | 1,714 | 1,746 | -0.51% | 96,900 | 538億2369万 | -2.46% | 10.52 | 1.1 |
| 02/18 | 1,793 | 1,793 | 1,734 | 1,755 | -2.23% | 147,400 | 541億114万 | -2.12% | 10.57 | 1.1 |
| 02/17 | 1,817 | 1,847 | 1,793 | 1,795 | -1.81% | 117,600 | 553億3421万 | -0.11% | 10.81 | 1.13 |
| 02/16 | 1,829 | 1,848 | 1,815 | 1,828 | +0.77% | 72,100 | 563億5150万 | +1.61% | 11.01 | 1.15 |
| 02/15 | 1,848 | 1,850 | 1,813 | 1,814 | -0.87% | 72,500 | 559億1992万 | +0.72% | 10.93 | 1.14 |
| 02/12 | 1,890 | 1,890 | 1,829 | 1,830 | -1.82% | 55,600 | 564億1315万 | +1.67% | 11.02 | 1.15 |
| 02/10 | 1,873 | 1,882 | 1,848 | 1,864 | -1.79% | 94,100 | 574億6126万 | +3.79% | 11.23 | 1.17 |
| 02/09 | 1,910 | 1,912 | 1,857 | 1,898 | -0.11% | 97,300 | 585億938万 | +6.03% | 11.43 | 1.19 |
| 02/08 | 1,942 | 1,999 | 1,885 | 1,900 | -2.61% | 193,800 | 585億7103万 | +6.62% | 11.45 | 1.19 |
| 02/05 | 1,880 | 1,956 | 1,866 | 1,951 | +4.95% | 335,800 | 601億4320万 | +9.85% | 11.75 | 1.23 |
| 02/04 | 1,763 | 1,868 | 1,753 | 1,859 | +3.11% | 323,600 | 573億713万 | +5.27% | 11.2 | 1.17 |
| 02/03 | 1,794 | 1,818 | 1,745 | 1,803 | +3.56% | 282,600 | 555億8083万 | +2.44% | 10.86 | 1.13 |
| 02/02 | 1,708 | 1,757 | 1,695 | 1,741 | +6.55% | 250,500 | 536億6956万 | -0.8% | 10.49 | 1.09 |
| 02/01 | 1,617 | 1,653 | 1,607 | 1,634 | +0.68% | 104,500 | 503億7109万 | -6.84% | 9.84 | 1.03 |
| 01/29 | 1,683 | 1,685 | 1,620 | 1,623 | -2.46% | 144,500 | 500億3199万 | -7.52% | 9.78 | 1.02 |
| 01/28 | 1,658 | 1,696 | 1,650 | 1,664 | -2.75% | 460,000 | 512億9589万 | -5.24% | 10.02 | 1.05 |
| 01/27 | 1,735 | 1,748 | 1,689 | 1,711 | -1.04% | 163,700 | 527億4475万 | -2.73% | 10.31 | 1.08 |
| 01/26 | 1,793 | 1,793 | 1,729 | 1,729 | -3.89% | 183,600 | 532億9964万 | -1.71% | 10.42 | 1.09 |
| 01/25 | 1,753 | 1,802 | 1,729 | 1,799 | +2.74% | 210,500 | 554億5752万 | +2.22% | 10.84 | 1.13 |
| 01/22 | 1,792 | 1,801 | 1,746 | 1,751 | -3.1% | 272,500 | 539億7783万 | -0.45% | 10.55 | 1.1 |
| 01/21 | 1,825 | 1,874 | 1,805 | 1,807 | -0.66% | 158,700 | 557億413万 | +2.55% | 10.89 | 1.14 |
| 01/20 | 1,827 | 1,834 | 1,797 | 1,819 | -0.6% | 133,200 | 560億7406万 | +3.23% | 10.96 | 1.14 |
| 01/19 | 1,811 | 1,844 | 1,803 | 1,830 | +0.27% | 135,200 | 564億1315万 | +3.98% | 11.02 | 1.15 |
| 01/18 | 1,770 | 1,849 | 1,746 | 1,825 | +2.7% | 214,000 | 562億5902万 | +3.81% | 10.99 | 1.15 |
| 01/15 | 1,830 | 1,840 | 1,777 | 1,777 | -1.99% | 127,800 | 547億7933万 | +0.91% | 10.71 | 1.12 |
| 01/14 | 1,861 | 1,896 | 1,804 | 1,813 | -2.53% | 180,200 | 558億8909万 | +2.95% | 10.92 | 1.14 |
| 01/13 | 1,859 | 1,936 | 1,849 | 1,860 | +0.32% | 351,100 | 573億3796万 | +5.8% | 11.21 | 1.17 |
| 01/12 | 1,850 | 1,911 | 1,833 | 1,854 | -0.38% | 362,100 | 571億5300万 | +5.82% | 11.17 | 1.17 |
| 01/08 | 1,874 | 1,885 | 1,830 | 1,861 | +3.62% | 307,600 | 573億6878万 | +6.59% | 11.21 | 1.17 |
| 01/07 | 1,747 | 1,830 | 1,747 | 1,796 | +4.3% | 194,200 | 553億6504万 | +3.28% | 10.82 | 1.13 |
| 01/06 | 1,730 | 1,764 | 1,715 | 1,722 | -0.29% | 147,000 | 530億8385万 | -0.75% | 10.37 | 1.08 |
| 01/05 | 1,676 | 1,734 | 1,652 | 1,727 | +2.19% | 120,700 | 532億3798万 | -0.17% | 10.4 | 1.09 |
| 01/04 | 1,754 | 1,771 | 1,665 | 1,690 | -3.65% | 201,900 | 520億9739万 | -2.09% | 10.18 | 1.06 |
| 2020 |
| 12/30 | 1,697 | 1,773 | 1,673 | 1,754 | +2.51% | 191,900 | 540億7031万 | +1.8% | 10.57 | 1.1 |
| 12/29 | 1,690 | 1,721 | 1,683 | 1,711 | +0.71% | 174,300 | 527億4475万 | -0.29% | 10.31 | 1.08 |
| 12/28 | 1,668 | 1,706 | 1,662 | 1,699 | +0.77% | 121,500 | 523億7483万 | -0.64% | 10.24 | 1.07 |
| 12/25 | 1,688 | 1,693 | 1,662 | 1,686 | -0.71% | 74,500 | 519億7408万 | -0.94% | 10.16 | 1.06 |
| 12/24 | 1,689 | 1,712 | 1,656 | 1,698 | +2.23% | 131,600 | 523億4400万 | +0.24% | 10.23 | 1.07 |
| 12/23 | 1,684 | 1,688 | 1,653 | 1,661 | -0.24% | 107,500 | 512億341万 | -1.54% | 10.01 | 1.04 |
| 12/22 | 1,727 | 1,753 | 1,665 | 1,665 | -3.53% | 146,100 | 513億2672万 | -0.95% | 10.03 | 1.05 |
| 12/21 | 1,733 | 1,761 | 1,693 | 1,726 | +0.7% | 144,800 | 532億716万 | +3.23% | 10.4 | 1.09 |
| 12/18 | 1,688 | 1,741 | 1,685 | 1,714 | -1.95% | 219,300 | 528億3723万 | +3.13% | 10.33 | 1.08 |
| 12/17 | 1,780 | 1,781 | 1,741 | 1,748 | -1.91% | 184,500 | 538億8535万 | +5.81% | 10.53 | 1.1 |
| 12/16 | 1,820 | 1,820 | 1,748 | 1,782 | -2.2% | 197,600 | 549億3346万 | +8.79% | 10.74 | 1.12 |
| 12/15 | 1,838 | 1,874 | 1,803 | 1,822 | +0.61% | 315,500 | 561億6654万 | +12.33% | 10.98 | 1.15 |
| 12/14 | 1,792 | 1,847 | 1,782 | 1,811 | +1.86% | 228,800 | 558億2744万 | +12.98% | 10.91 | 1.14 |
| 12/11 | 1,765 | 1,789 | 1,740 | 1,778 | +0.28% | 208,100 | 548億1015万 | +12.18% | 10.71 | 1.12 |
| 12/10 | 1,891 | 1,898 | 1,767 | 1,773 | -6.24% | 361,000 | 546億5602万 | +13.22% | 10.68 | 1.12 |
| 12/09 | 1,798 | 1,891 | 1,793 | 1,891 | +6.24% | 441,700 | 582億9359万 | +22.55% | 11.39 | 1.19 |
| 12/08 | 1,740 | 1,798 | 1,733 | 1,780 | +2.95% | 355,000 | 548億7181万 | +17.49% | 10.72 | 1.12 |
| 12/07 | 1,737 | 1,767 | 1,724 | 1,729 | +0.06% | 244,000 | 532億9964万 | +16.04% | 10.42 | 1.09 |
| 12/04 | 1,695 | 1,730 | 1,690 | 1,728 | +1.41% | 145,300 | 532億6881万 | +17.63% | 10.41 | 1.09 |
| 12/03 | 1,690 | 1,734 | 1,690 | 1,704 | +1.43% | 258,100 | 525億2897万 | +17.68% | 10.27 | 1.07 |
| 12/02 | 1,690 | 1,692 | 1,665 | 1,680 | -0.65% | 277,100 | 517億8912万 | +17.73% | 10.12 | 1.06 |
| 12/01 | 1,600 | 1,719 | 1,597 | 1,691 | +4.9% | 414,700 | 521億2822万 | +20.18% | 10.19 | 1.06 |
| 11/30 | 1,619 | 1,664 | 1,597 | 1,612 | +0.25% | 231,000 | 496億9289万 | +16.31% | 9.71 | 1.01 |
| 11/27 | 1,610 | 1,612 | 1,587 | 1,608 | -0.68% | 387,100 | 495億6959万 | +17.54% | 9.69 | 1.01 |
| 11/26 | 1,568 | 1,619 | 1,553 | 1,619 | +2.4% | 211,600 | 499億868万 | +19.84% | 9.75 | 1.02 |
| 11/25 | 1,590 | 1,611 | 1,571 | 1,581 | +1.48% | 254,200 | 487億3726万 | +18.52% | 9.52 | 0.99 |
| 11/24 | 1,527 | 1,619 | 1,527 | 1,558 | +4.07% | 360,500 | 480億2824万 | +18.21% | 9.39 | 0.98 |
| 11/20 | 1,499 | 1,501 | 1,458 | 1,497 | -0.33% | 244,100 | 461億4781万 | +14.98% | 9.02 | 0.94 |
| 11/19 | 1,516 | 1,523 | 1,480 | 1,502 | -1.44% | 312,200 | 463億194万 | +16.61% | 9.05 | 0.94 |
| 11/18 | 1,502 | 1,537 | 1,493 | 1,524 | +1.46% | 228,300 | 469億8013万 | +19.62% | 9.18 | 0.96 |
| 11/17 | 1,451 | 1,511 | 1,445 | 1,502 | +3.59% | 182,800 | 463億194万 | +19.11% | 9.05 | 0.94 |
| 11/16 | 1,462 | 1,467 | 1,438 | 1,450 | -0.55% | 133,100 | 446億9894万 | +16.09% | 8.74 | 0.91 |
| 11/13 | 1,449 | 1,467 | 1,429 | 1,458 | -0.61% | 135,200 | 449億4556万 | +17.68% | 8.78 | 0.92 |
| 11/12 | 1,410 | 1,467 | 1,405 | 1,467 | +3.82% | 228,200 | 452億2300万 | +19.37% | 8.84 | 0.92 |
| 11/11 | 1,367 | 1,418 | 1,360 | 1,413 | +3.37% | 280,700 | 435億5835万 | +15.91% | 8.51 | 0.89 |
| 11/10 | 1,383 | 1,391 | 1,342 | 1,367 | +0.89% | 198,500 | 421億4031万 | +12.88% | 8.24 | 0.86 |
| 11/09 | 1,370 | 1,374 | 1,333 | 1,355 | -0.37% | 170,200 | 417億7039万 | +12.54% | 8.16 | 0.85 |
| 11/06 | 1,279 | 1,366 | 1,271 | 1,360 | +3.9% | 256,700 | 419億2453万 | +13.52% | 8.19 | 0.86 |
| 11/05 | 1,177 | 1,310 | 1,176 | 1,309 | +9.54% | 301,800 | 403億5236万 | +9.72% | 7.89 | 0.82 |
| 11/04 | 1,221 | 1,222 | 1,175 | 1,195 | +0.34% | 124,600 | 368億3809万 | +0.42% | 7.2 | 0.75 |
