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 | 1,287 | 1,376 | 1,280 | 1,365 | +8.25% | 184,700 | 240億6194万 | +8.85% | 17.72 | 0.7 |
| 03/30 | 1,307 | 1,308 | 1,240 | 1,261 | -3.52% | 251,100 | 222億2865万 | +1.2% | 16.37 | 0.64 |
| 03/29 | 1,311 | 1,336 | 1,299 | 1,307 | +1.4% | 129,300 | 230億3953万 | +5.15% | 16.97 | 0.67 |
| 03/26 | 1,310 | 1,310 | 1,285 | 1,289 | -0.62% | 55,100 | 227億2223万 | +4.12% | 16.73 | 0.66 |
| 03/25 | 1,283 | 1,302 | 1,277 | 1,297 | +2.45% | 60,600 | 228億6325万 | +5.11% | 16.84 | 0.66 |
| 03/24 | 1,291 | 1,295 | 1,255 | 1,266 | -2.62% | 51,000 | 223億1679万 | +2.84% | 16.44 | 0.65 |
| 03/23 | 1,335 | 1,335 | 1,300 | 1,300 | -2.55% | 52,900 | 229億1614万 | +5.78% | 16.88 | 0.66 |
| 03/22 | 1,336 | 1,347 | 1,326 | 1,334 | -0.52% | 56,700 | 235億1548万 | +8.81% | 17.32 | 0.68 |
| 03/19 | 1,326 | 1,341 | 1,300 | 1,341 | +1.36% | 64,000 | 236億3887万 | +9.83% | 17.41 | 0.69 |
| 03/18 | 1,363 | 1,363 | 1,306 | 1,323 | -2.51% | 85,900 | 233億2157万 | +8.8% | 17.18 | 0.68 |
| 03/17 | 1,355 | 1,382 | 1,332 | 1,357 | +0.52% | 88,400 | 239億2092万 | +11.96% | 17.62 | 0.69 |
| 03/16 | 1,280 | 1,353 | 1,280 | 1,350 | +6.3% | 110,400 | 237億9753万 | +11.85% | 17.53 | 0.69 |
| 03/15 | 1,260 | 1,280 | 1,254 | 1,270 | +1.84% | 71,800 | 223億8730万 | +5.57% | 16.49 | 0.65 |
| 03/12 | 1,240 | 1,251 | 1,230 | 1,247 | +0.56% | 112,200 | 219億8186万 | +3.66% | 16.19 | 0.64 |
| 03/11 | 1,251 | 1,285 | 1,232 | 1,240 | -0.64% | 87,100 | 218億5847万 | +2.99% | 16.1 | 0.63 |
| 03/10 | 1,209 | 1,274 | 1,204 | 1,248 | +3.65% | 177,500 | 219億9949万 | +3.48% | 16.2 | 0.64 |
| 03/09 | 1,180 | 1,211 | 1,167 | 1,204 | +2.91% | 65,800 | 212億2387万 | -0.08% | 15.63 | 0.62 |
| 03/08 | 1,180 | 1,195 | 1,166 | 1,170 | -0.34% | 117,800 | 206億2452万 | -3.07% | 15.19 | 0.6 |
| 03/05 | 1,163 | 1,179 | 1,142 | 1,174 | +0.17% | 77,500 | 206億9503万 | -3.14% | 15.24 | 0.6 |
| 03/04 | 1,165 | 1,179 | 1,162 | 1,172 | -0.26% | 49,900 | 206億5978万 | -3.78% | 15.22 | 0.6 |
| 03/03 | 1,174 | 1,180 | 1,165 | 1,175 | +0.34% | 63,600 | 207億1266万 | -4% | 15.25 | 0.6 |
| 03/02 | 1,172 | 1,182 | 1,160 | 1,171 | +0.95% | 57,600 | 206億4215万 | -4.87% | 15.2 | 0.6 |
| 03/01 | 1,160 | 1,177 | 1,143 | 1,160 | +0.69% | 130,000 | 204億4824万 | -6.15% | 15.06 | 0.59 |
| 02/26 | 1,167 | 1,175 | 1,149 | 1,152 | -1.87% | 58,500 | 203億722万 | -7.25% | 14.96 | 0.59 |
| 02/25 | 1,175 | 1,184 | 1,169 | 1,174 | +0.43% | 49,900 | 206億9503万 | -6.08% | 15.24 | 0.6 |
| 02/24 | 1,188 | 1,192 | 1,158 | 1,169 | -1.68% | 42,800 | 206億689万 | -6.85% | 15.18 | 0.6 |
| 02/22 | 1,179 | 1,189 | 1,176 | 1,189 | +0.68% | 35,000 | 209億5945万 | -5.71% | 15.44 | 0.61 |
| 02/19 | 1,185 | 1,186 | 1,172 | 1,181 | -0.76% | 36,000 | 208億1843万 | -7.01% | 15.33 | 0.6 |
| 02/18 | 1,210 | 1,210 | 1,181 | 1,190 | -1.33% | 33,000 | 209億7708万 | -6.96% | 15.45 | 0.61 |
| 02/17 | 1,230 | 1,232 | 1,206 | 1,206 | -1.39% | 33,200 | 212億5912万 | -6.44% | 15.66 | 0.62 |
| 02/16 | 1,224 | 1,226 | 1,209 | 1,223 | +0.25% | 41,100 | 215億5879万 | -5.85% | 15.88 | 0.63 |
| 02/15 | 1,210 | 1,231 | 1,209 | 1,220 | +0.58% | 55,200 | 215億591万 | -6.66% | 15.84 | 0.62 |
| 02/12 | 1,218 | 1,224 | 1,211 | 1,213 | +0.08% | 24,700 | 213億8252万 | -7.69% | 15.75 | 0.62 |
| 02/10 | 1,230 | 1,230 | 1,210 | 1,212 | -1.46% | 30,500 | 213億6489万 | -7.83% | 15.74 | 0.62 |
| 02/09 | 1,225 | 1,234 | 1,220 | 1,230 | +0.49% | 25,900 | 216億8219万 | -6.46% | 15.97 | 0.63 |
| 02/08 | 1,205 | 1,241 | 1,205 | 1,224 | -3.16% | 73,000 | 215億7642万 | -6.92% | 15.89 | 0.63 |
| 02/05 | 1,276 | 1,288 | 1,261 | 1,264 | -0.08% | 22,900 | 222億8153万 | -3.88% | 16.41 | 0.65 |
| 02/04 | 1,289 | 1,289 | 1,258 | 1,265 | -1.48% | 20,200 | 222億9916万 | -3.66% | 16.42 | 0.65 |
| 02/03 | 1,292 | 1,293 | 1,274 | 1,284 | -0.16% | 33,600 | 226億3409万 | -2.06% | 16.67 | 0.66 |
| 02/02 | 1,225 | 1,295 | 1,212 | 1,286 | +5.84% | 72,300 | 226億6935万 | -1.76% | 16.7 | 0.66 |
| 02/01 | 1,241 | 1,243 | 1,215 | 1,215 | -2.57% | 48,300 | 214億1777万 | -7.18% | 15.77 | 0.62 |
| 01/29 | 1,293 | 1,300 | 1,242 | 1,247 | -4.08% | 47,500 | 219億8186万 | -4.66% | 16.19 | 0.64 |
| 01/28 | 1,315 | 1,320 | 1,287 | 1,300 | -2.33% | 133,500 | 229億1614万 | -0.46% | 16.88 | 0.66 |
| 01/27 | 1,335 | 1,345 | 1,321 | 1,331 | +0.53% | 27,200 | 234億6260万 | +2.23% | 17.28 | 0.68 |
| 01/26 | 1,324 | 1,349 | 1,308 | 1,324 | -1.05% | 32,700 | 233億3920万 | +1.92% | 17.19 | 0.68 |
| 01/25 | 1,312 | 1,347 | 1,304 | 1,338 | +2.61% | 45,100 | 235億8599万 | +3.48% | 17.37 | 0.68 |
| 01/22 | 1,320 | 1,320 | 1,282 | 1,304 | -1.14% | 59,700 | 229億8665万 | +1.4% | 16.93 | 0.67 |
| 01/21 | 1,339 | 1,342 | 1,315 | 1,319 | -1.49% | 19,400 | 232億5106万 | +2.97% | 17.12 | 0.67 |
| 01/20 | 1,330 | 1,345 | 1,308 | 1,339 | +3% | 34,400 | 236億362万 | +5.1% | 17.38 | 0.68 |
| 01/19 | 1,307 | 1,321 | 1,282 | 1,300 | -1.44% | 61,000 | 229億1614万 | +2.52% | 16.88 | 0.66 |
| 01/18 | 1,386 | 1,386 | 1,313 | 1,319 | -6.05% | 62,800 | 232億5106万 | +4.52% | 17.12 | 0.67 |
| 01/15 | 1,415 | 1,433 | 1,397 | 1,404 | -1.61% | 30,400 | 247億4943万 | +11.78% | 18.23 | 0.72 |
| 01/14 | 1,418 | 1,470 | 1,400 | 1,427 | +0.28% | 102,500 | 251億5487万 | +14.53% | 18.53 | 0.73 |
| 01/13 | 1,452 | 1,453 | 1,404 | 1,423 | -2.47% | 51,200 | 250億8435万 | +15.22% | 18.47 | 0.73 |
| 01/12 | 1,460 | 1,489 | 1,441 | 1,459 | +1.53% | 112,800 | 257億1896万 | +19.2% | 18.94 | 0.75 |
| 01/08 | 1,375 | 1,437 | 1,323 | 1,437 | +4.36% | 93,900 | 253億3114万 | +18.76% | 18.66 | 0.73 |
| 01/07 | 1,259 | 1,377 | 1,256 | 1,377 | +10.51% | 87,100 | 242億7348万 | +15.04% | 17.88 | 0.7 |
| 01/06 | 1,242 | 1,258 | 1,225 | 1,246 | +2.81% | 16,900 | 219億6423万 | +4.97% | 16.18 | 0.64 |
| 01/05 | 1,224 | 1,230 | 1,195 | 1,212 | -0.98% | 33,700 | 213億6489万 | +2.71% | 15.74 | 0.62 |
| 01/04 | 1,237 | 1,237 | 1,194 | 1,224 | +0.33% | 38,500 | 215億7642万 | +4.08% | 15.89 | 0.63 |
| 2020 |
| 12/30 | 1,220 | 1,236 | 1,203 | 1,220 | 0% | 10,600 | 215億591万 | +4.27% | 15.84 | 0.62 |
| 12/29 | 1,224 | 1,233 | 1,205 | 1,220 | -0.33% | 15,600 | 215億591万 | +4.9% | 15.84 | 0.62 |
| 12/28 | 1,250 | 1,266 | 1,196 | 1,224 | -1.37% | 37,400 | 215億7642万 | +5.79% | 15.89 | 0.63 |
| 12/25 | 1,236 | 1,285 | 1,236 | 1,241 | -1.97% | 35,000 | 218億7609万 | +7.91% | 16.11 | 0.63 |
| 12/24 | 1,205 | 1,285 | 1,205 | 1,266 | +6.3% | 47,300 | 223億1679万 | +10.76% | 16.44 | 0.65 |
| 12/23 | 1,210 | 1,210 | 1,183 | 1,191 | -0.5% | 8,800 | 209億9470万 | +4.93% | 15.46 | 0.61 |
| 12/22 | 1,234 | 1,234 | 1,181 | 1,197 | -1.72% | 22,200 | 211億47万 | +5.93% | 15.54 | 0.61 |
| 12/21 | 1,238 | 1,242 | 1,191 | 1,218 | -2.79% | 29,000 | 214億7066万 | +8.17% | 15.81 | 0.62 |
| 12/18 | 1,181 | 1,298 | 1,166 | 1,253 | +8.3% | 109,200 | 220億8763万 | +11.97% | 16.27 | 0.64 |
| 12/17 | 1,180 | 1,180 | 1,145 | 1,157 | -1.11% | 19,700 | 203億9536万 | +3.86% | 15.02 | 0.59 |
| 12/16 | 1,188 | 1,190 | 1,170 | 1,170 | -0.26% | 21,300 | 206億2452万 | +5.31% | 15.19 | 0.6 |
| 12/15 | 1,180 | 1,184 | 1,160 | 1,173 | +0.95% | 16,100 | 206億7740万 | +5.77% | 15.23 | 0.6 |
| 12/14 | 1,189 | 1,197 | 1,156 | 1,162 | -2.27% | 25,400 | 204億8350万 | +5.16% | 15.09 | 0.59 |
| 12/11 | 1,151 | 1,190 | 1,145 | 1,189 | +3.21% | 28,000 | 209億5945万 | +7.99% | 15.44 | 0.61 |
| 12/10 | 1,168 | 1,168 | 1,145 | 1,152 | -1.45% | 11,400 | 203億722万 | +5.11% | 14.96 | 0.59 |
| 12/09 | 1,153 | 1,169 | 1,143 | 1,169 | +1.39% | 10,500 | 206億689万 | +7.15% | 15.18 | 0.6 |
| 12/08 | 1,163 | 1,163 | 1,136 | 1,153 | +1.59% | 31,400 | 203億2485万 | +6.07% | 14.97 | 0.59 |
| 12/07 | 1,177 | 1,177 | 1,118 | 1,135 | -1.05% | 23,400 | 200億755万 | +4.8% | 14.74 | 0.58 |
| 12/04 | 1,130 | 1,158 | 1,118 | 1,147 | +1.96% | 27,200 | 202億1908万 | +6.2% | 14.89 | 0.59 |
| 12/03 | 1,113 | 1,148 | 1,113 | 1,125 | +1.17% | 29,100 | 198億3127万 | +4.36% | 14.61 | 0.58 |
| 12/02 | 1,137 | 1,137 | 1,099 | 1,112 | -1.07% | 19,000 | 196億211万 | +3.06% | 14.44 | 0.57 |
| 12/01 | 1,082 | 1,126 | 1,070 | 1,124 | +6.04% | 35,500 | 198億1364万 | +3.98% | 14.59 | 0.57 |
| 11/30 | 1,115 | 1,115 | 1,053 | 1,060 | -4.93% | 17,500 | 186億8546万 | -1.67% | 13.76 | 0.54 |
| 11/27 | 1,087 | 1,122 | 1,079 | 1,115 | +3.91% | 20,000 | 196億5499万 | +3.34% | 14.48 | 0.57 |
| 11/26 | 1,070 | 1,078 | 1,058 | 1,073 | +1.42% | 17,200 | 189億1462万 | -0.46% | 13.93 | 0.55 |
| 11/25 | 1,069 | 1,070 | 1,054 | 1,058 | +0.38% | 13,900 | 186億5021万 | -1.95% | 13.74 | 0.54 |
| 11/24 | 1,082 | 1,086 | 1,052 | 1,054 | +0.19% | 19,300 | 185億7970万 | -2.41% | 13.68 | 0.54 |
| 11/20 | 1,052 | 1,054 | 1,039 | 1,052 | -1.13% | 14,900 | 185億4444万 | -2.77% | 13.66 | 0.54 |
| 11/19 | 1,069 | 1,069 | 1,043 | 1,064 | 0% | 10,600 | 187億5597万 | -1.66% | 13.81 | 0.54 |
| 11/18 | 1,077 | 1,083 | 1,051 | 1,064 | -1.21% | 12,100 | 187億5597万 | -1.66% | 13.81 | 0.54 |
| 11/17 | 1,100 | 1,100 | 1,065 | 1,077 | -2.09% | 16,600 | 189億8514万 | -0.46% | 13.98 | 0.55 |
| 11/16 | 1,061 | 1,100 | 1,046 | 1,100 | +4.86% | 27,200 | 193億9058万 | +1.76% | 14.28 | 0.56 |
| 11/13 | 1,091 | 1,094 | 1,042 | 1,049 | -5.07% | 26,200 | 184億9156万 | -2.78% | 13.62 | 0.54 |
| 11/12 | 1,106 | 1,107 | 1,094 | 1,105 | 0% | 13,600 | 194億7871万 | +2.31% | 14.35 | 0.56 |
| 11/11 | 1,109 | 1,109 | 1,090 | 1,105 | +0.73% | 18,600 | 194億7871万 | +2.6% | 14.35 | 0.56 |
| 11/10 | 1,130 | 1,130 | 1,081 | 1,097 | +0.64% | 23,100 | 193億3769万 | +2.05% | 14.24 | 0.56 |
| 11/09 | 1,072 | 1,096 | 1,070 | 1,090 | +2.35% | 22,700 | 192億1430万 | +1.49% | 14.15 | 0.56 |
| 11/06 | 1,074 | 1,074 | 1,041 | 1,065 | +1.14% | 17,000 | 187億7360万 | -0.47% | 13.83 | 0.54 |
| 11/05 | 1,031 | 1,066 | 1,025 | 1,053 | +2.43% | 15,800 | 185億6207万 | -1.5% | 13.67 | 0.54 |
| 11/04 | 1,050 | 1,050 | 1,013 | 1,028 | -4.01% | 27,400 | 181億2137万 | -3.84% | 13.35 | 0.53 |
