株価チャート
2020/10/29～2021/03/31
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 | 1,316 | 1,364 | 1,316 | 1,364 | +3.81% | 2,400 | 18億9868万 | +1.56% | 6.21 | 0.34 |
| 03/30 | 1,331 | 1,331 | 1,312 | 1,314 | -1.2% | 1,800 | 18億2908万 | -2.23% | 5.98 | 0.33 |
| 03/29 | 1,346 | 1,354 | 1,330 | 1,330 | -1.19% | 3,200 | 18億5136万 | -1.41% | 6.06 | 0.34 |
| 03/26 | 1,364 | 1,364 | 1,336 | 1,346 | -0.22% | 4,400 | 18億7363万 | -0.52% | 6.13 | 0.34 |
| 03/25 | 1,325 | 1,351 | 1,325 | 1,349 | +0.9% | 3,300 | 18億7780万 | -0.52% | 6.14 | 0.34 |
| 03/24 | 1,368 | 1,368 | 1,337 | 1,337 | -1.47% | 6,000 | 18億6110万 | -1.76% | 6.09 | 0.34 |
| 03/23 | 1,347 | 1,376 | 1,336 | 1,357 | +1.27% | 4,100 | 18億8894万 | -0.44% | 6.18 | 0.34 |
| 03/22 | 1,360 | 1,360 | 1,331 | 1,340 | -2.83% | 8,500 | 18億6528万 | -1.98% | 6.1 | 0.34 |
| 03/19 | 1,390 | 1,390 | 1,351 | 1,379 | -1.08% | 3,800 | 19億1956万 | +0.44% | 6.28 | 0.35 |
| 03/18 | 1,386 | 1,408 | 1,342 | 1,394 | +0.43% | 9,900 | 19億4044万 | +1.16% | 6.35 | 0.35 |
| 03/17 | 1,361 | 1,394 | 1,361 | 1,388 | +2.06% | 2,400 | 19億3209万 | +0.43% | 6.32 | 0.35 |
| 03/16 | 1,316 | 1,395 | 1,316 | 1,360 | +3.42% | 16,500 | 18億9312万 | -1.81% | 6.19 | 0.34 |
| 03/15 | 1,317 | 1,328 | 1,310 | 1,315 | -0.08% | 9,200 | 18億3048万 | -5.33% | 5.99 | 0.33 |
| 03/12 | 1,329 | 1,329 | 1,314 | 1,316 | +0.15% | 2,700 | 18億3187万 | -5.6% | 5.99 | 0.33 |
| 03/11 | 1,342 | 1,342 | 1,302 | 1,314 | -2.23% | 2,300 | 18億2908万 | -5.87% | 5.98 | 0.33 |
| 03/10 | 1,352 | 1,352 | 1,323 | 1,344 | -0.37% | 1,600 | 18億7084万 | -3.86% | 6.12 | 0.34 |
| 03/09 | 1,334 | 1,349 | 1,325 | 1,349 | +0.75% | 800 | 18億7780万 | -3.57% | 6.14 | 0.34 |
| 03/08 | 1,321 | 1,339 | 1,313 | 1,339 | +1.9% | 1,600 | 18億6388万 | -4.22% | 6.1 | 0.34 |
| 03/05 | 1,318 | 1,342 | 1,313 | 1,314 | -2.09% | 1,800 | 18億2908万 | -6.08% | 5.98 | 0.33 |
| 03/04 | 1,326 | 1,351 | 1,320 | 1,342 | +1.21% | 3,500 | 18億6806万 | -4.28% | 6.11 | 0.34 |
| 03/03 | 1,318 | 1,348 | 1,300 | 1,326 | -1.63% | 4,000 | 18億4579万 | -5.76% | 6.04 | 0.33 |
| 03/02 | 1,365 | 1,365 | 1,313 | 1,348 | +0.97% | 3,300 | 18億7641万 | -4.33% | 6.14 | 0.34 |
| 03/01 | 1,307 | 1,375 | 1,286 | 1,335 | +1.68% | 9,300 | 18億5832万 | -5.12% | 6.08 | 0.34 |
| 02/26 | 1,370 | 1,370 | 1,290 | 1,313 | -4.16% | 9,900 | 18億2769万 | -6.41% | 5.98 | 0.33 |
| 02/25 | 1,413 | 1,413 | 1,370 | 1,370 | -0.94% | 4,100 | 19億704万 | -1.93% | 6.24 | 0.35 |
| 02/24 | 1,418 | 1,445 | 1,367 | 1,383 | -3.56% | 18,700 | 19億2513万 | -0.5% | 6.3 | 0.35 |
| 02/22 | 1,460 | 1,460 | 1,429 | 1,434 | +0.28% | 4,900 | 19億9612万 | +3.76% | 6.53 | 0.36 |
| 02/19 | 1,410 | 1,451 | 1,400 | 1,430 | -0.35% | 14,000 | 19億9056万 | +4.23% | 6.51 | 0.36 |
| 02/18 | 1,460 | 1,488 | 1,418 | 1,435 | -2.05% | 15,700 | 19億9752万 | +5.36% | 6.53 | 0.36 |
| 02/17 | 1,400 | 1,489 | 1,400 | 1,465 | +5.93% | 33,900 | 20億3928万 | +8.28% | 6.67 | 0.37 |
| 02/16 | 1,464 | 1,500 | 1,383 | 1,383 | -5.98% | 35,400 | 19億2513万 | +3.06% | 6.3 | 0.35 |
| 02/15 | 1,495 | 1,495 | 1,426 | 1,471 | -0.88% | 30,600 | 20億4763万 | +10.27% | 6.7 | 0.37 |
| 02/12 | 1,500 | 1,507 | 1,470 | 1,484 | -0.87% | 18,100 | 20億6572万 | +11.92% | 6.76 | 0.37 |
| 02/10 | 1,476 | 1,519 | 1,475 | 1,497 | -0.4% | 20,100 | 20億8382万 | +13.5% | 6.82 | 0.38 |
| 02/09 | 1,465 | 1,547 | 1,458 | 1,503 | +2.59% | 42,900 | 20億9217万 | +14.47% | 6.84 | 0.38 |
| 02/08 | 1,465 | 1,505 | 1,425 | 1,465 | +1.67% | 38,800 | 20億3928万 | +12.09% | 6.67 | 0.37 |
| 02/05 | 1,446 | 1,550 | 1,400 | 1,441 | -0.07% | 74,400 | 20億587万 | +10.76% | 6.56 | 0.36 |
| 02/04 | 1,381 | 1,445 | 1,365 | 1,442 | +4.87% | 40,800 | 20億726万 | +11.09% | 6.57 | 0.36 |
| 02/03 | 1,375 | 1,390 | 1,350 | 1,375 | +1.63% | 18,500 | 19億1400万 | +6.1% | 6.26 | 0.35 |
| 02/02 | 1,316 | 1,376 | 1,308 | 1,353 | -1.67% | 30,600 | 18億8337万 | +4.24% | 6.16 | 0.34 |
| 02/01 | 1,310 | 1,385 | 1,300 | 1,376 | +3.85% | 29,800 | 19億1539万 | +5.76% | 6.27 | 0.35 |
| 01/29 | 1,362 | 1,390 | 1,300 | 1,325 | -2.72% | 29,100 | 18億4440万 | +1.61% | 6.03 | 0.33 |
| 01/28 | 1,344 | 1,393 | 1,321 | 1,362 | -2.99% | 44,400 | 18億9590万 | +4.45% | 6.2 | 0.34 |
| 01/27 | 1,442 | 1,446 | 1,377 | 1,404 | -2.9% | 39,800 | 19億5436万 | +7.34% | 6.39 | 0.35 |
| 01/26 | 1,395 | 1,454 | 1,342 | 1,446 | +4.48% | 95,600 | 20億1283万 | +10.55% | 6.58 | 0.37 |
| 01/25 | 1,293 | 1,422 | 1,293 | 1,384 | +7.37% | 94,600 | 19億2652万 | +6.71% | 6.3 | 0.35 |
| 01/22 | 1,240 | 1,311 | 1,233 | 1,289 | +4.54% | 39,600 | 17億9428万 | 0% | 5.87 | 0.33 |
| 01/21 | 1,178 | 1,294 | 1,170 | 1,233 | +3.88% | 53,000 | 17億1633万 | -3.9% | 5.61 | 0.31 |
| 01/20 | 1,165 | 1,194 | 1,165 | 1,187 | +1.11% | 8,900 | 16億5230万 | -7.19% | 5.4 | 0.3 |
| 01/19 | 1,161 | 1,203 | 1,161 | 1,174 | -0.51% | 12,100 | 16億3420万 | -8.07% | 5.35 | 0.3 |
| 01/18 | 1,172 | 1,187 | 1,160 | 1,180 | -0.76% | 8,100 | 16億4256万 | -7.52% | 5.37 | 0.3 |
| 01/15 | 1,172 | 1,189 | 1,160 | 1,189 | +0.76% | 9,500 | 16億5508万 | -6.75% | 5.41 | 0.3 |
| 01/14 | 1,186 | 1,200 | 1,172 | 1,180 | -2.16% | 11,100 | 16億4256万 | -7.31% | 5.37 | 0.3 |
| 01/13 | 1,181 | 1,212 | 1,180 | 1,206 | +0.58% | 11,500 | 16億7875万 | -5.11% | 5.49 | 0.3 |
| 01/12 | 1,200 | 1,235 | 1,176 | 1,199 | +1.78% | 15,100 | 16億6900万 | -5.37% | 5.46 | 0.3 |
| 01/08 | 1,250 | 1,266 | 1,167 | 1,178 | -7.97% | 39,900 | 16億3977万 | -6.73% | 5.36 | 0.3 |
| 01/07 | 1,301 | 1,316 | 1,280 | 1,280 | -2.22% | 14,800 | 17億8176万 | +1.75% | 5.83 | 0.32 |
| 01/06 | 1,309 | 1,337 | 1,309 | 1,309 | -2.24% | 8,700 | 18億2212万 | +4.8% | 5.96 | 0.33 |
| 01/05 | 1,323 | 1,354 | 1,312 | 1,339 | -1.03% | 9,800 | 18億6388万 | +8.07% | 6.1 | 0.34 |
| 01/04 | 1,308 | 1,390 | 1,308 | 1,353 | +1.88% | 16,800 | 18億8337万 | +10.18% | 6.16 | 0.34 |
| 2020 |
| 12/30 | 1,330 | 1,369 | 1,250 | 1,328 | -2.35% | 23,100 | 18億4857万 | +9.21% | 6.05 | 0.34 |
| 12/29 | 1,355 | 1,392 | 1,355 | 1,360 | -1.81% | 12,200 | 18億9312万 | +12.96% | 6.19 | 0.34 |
| 12/28 | 1,392 | 1,404 | 1,363 | 1,385 | -2.6% | 21,200 | 19億2792万 | +16.29% | 6.31 | 0.35 |
| 12/25 | 1,375 | 1,459 | 1,375 | 1,422 | -0.21% | 19,400 | 19億7942万 | +20.92% | 6.47 | 0.36 |
| 12/24 | 1,433 | 1,500 | 1,400 | 1,425 | -2.6% | 43,300 | 19億8360万 | +22.84% | 6.49 | 0.36 |
| 12/23 | 1,320 | 1,525 | 1,290 | 1,463 | +10.08% | 58,800 | 20億3649万 | +27.88% | 6.66 | 0.37 |
| 12/22 | 1,359 | 1,400 | 1,281 | 1,329 | -8.28% | 53,700 | 18億4996万 | +18.13% | 6.05 | 0.34 |
| 12/21 | 1,450 | 1,599 | 1,327 | 1,449 | +2.04% | 232,000 | 20億1700万 | +30.31% | 6.6 | 0.37 |
| 12/18 | 1,277 | 1,450 | 1,225 | 1,420 | +22.73% | 170,300 | 19億7664万 | +29.8% | 6.47 | 0.36 |
| 12/17 | 1,180 | 1,190 | 1,157 | 1,157 | -2.69% | 2,900 | 16億1054万 | +7.33% | 5.27 | 0.29 |
| 12/16 | 1,121 | 1,300 | 1,121 | 1,189 | +3.84% | 19,000 | 16億5508万 | +10.81% | 5.41 | 0.3 |
| 12/15 | 1,149 | 1,149 | 1,115 | 1,145 | +0.62% | 3,600 | 15億9384万 | +7.41% | 5.21 | 0.29 |
| 12/14 | 1,140 | 1,145 | 1,130 | 1,138 | +0.26% | 7,600 | 15億8409万 | +7.26% | 5.18 | 0.29 |
| 12/11 | 1,136 | 1,152 | 1,135 | 1,135 | -0.09% | 1,200 | 15億7992万 | +7.48% | 5.17 | 0.29 |
| 12/10 | 1,120 | 1,148 | 1,110 | 1,136 | -1.22% | 6,000 | 15億8131万 | +8.09% | 5.17 | 0.29 |
| 12/09 | 1,149 | 1,150 | 1,114 | 1,150 | +0.52% | 7,900 | 16億80万 | +9.84% | 5.24 | 0.29 |
| 12/08 | 1,110 | 1,144 | 1,110 | 1,144 | +0.35% | 3,600 | 15億9244万 | +9.79% | 5.21 | 0.29 |
| 12/07 | 1,105 | 1,146 | 1,105 | 1,140 | +3.17% | 6,600 | 15億8688万 | +9.93% | 5.19 | 0.29 |
| 12/04 | 1,085 | 1,110 | 1,056 | 1,105 | +1.84% | 5,000 | 15億3816万 | +7.07% | 5.03 | 0.28 |
| 12/03 | 1,031 | 1,100 | 1,031 | 1,085 | +2.84% | 5,500 | 15億1032万 | +5.34% | 4.94 | 0.27 |
| 12/02 | 1,065 | 1,070 | 1,055 | 1,055 | -1.4% | 4,300 | 14億6856万 | +2.63% | 4.8 | 0.27 |
| 12/01 | 1,057 | 1,070 | 1,057 | 1,070 | +1.13% | 7,800 | 14億8944万 | +4.19% | 4.87 | 0.27 |
| 11/30 | 1,058 | 1,070 | 1,054 | 1,058 | -0.09% | 8,800 | 14億7273万 | +3.22% | 4.82 | 0.27 |
| 11/27 | 1,040 | 1,067 | 1,040 | 1,059 | +0.86% | 7,000 | 14億7412万 | +3.42% | 4.82 | 0.27 |
| 11/26 | 1,035 | 1,050 | 1,033 | 1,050 | +1.45% | 5,600 | 14億6160万 | +2.74% | 4.78 | 0.27 |
| 11/25 | 1,040 | 1,040 | 1,010 | 1,035 | -0.48% | 6,200 | 14億4072万 | +1.27% | 4.71 | 0.26 |
| 11/24 | 1,030 | 1,040 | 1,000 | 1,040 | +4% | 4,100 | 14億4768万 | +1.86% | 4.74 | 0.26 |
| 11/20 | 1,025 | 1,040 | 1,000 | 1,000 | -1.57% | 3,500 | 13億9200万 | -2.06% | 4.55 | 0.25 |
| 11/19 | 1,016 | 1,016 | 1,016 | 1,016 | -0.39% | 100 | 14億1427万 | -0.68% | 4.63 | 0.26 |
| 11/17 | 1,000 | 1,020 | 1,000 | 1,020 | +2% | 600 | 14億1984万 | -0.39% | 4.64 | 0.26 |
| 11/16 | 978 | 1,000 | 967 | 1,000 | +0.7% | 5,200 | 13億9200万 | -2.44% | 4.55 | 0.25 |
| 11/13 | 995 | 995 | 993 | 993 | -2.65% | 500 | 13億8225万 | -3.22% | 4.52 | 0.25 |
| 11/12 | 1,010 | 1,020 | 1,010 | 1,020 | +0.1% | 300 | 14億1984万 | -0.78% | 4.64 | 0.26 |
| 11/10 | 1,029 | 1,030 | 1,019 | 1,019 | -0.1% | 1,000 | 14億1844万 | -0.97% | 4.64 | 0.26 |
| 11/09 | 1,017 | 1,020 | 1,017 | 1,020 | 0% | 200 | 14億1984万 | -1.07% | 4.64 | 0.26 |
| 11/05 | 1,020 | 1,020 | 1,014 | 1,020 | 0% | 900 | 14億1984万 | -1.07% | 4.64 | 0.26 |
| 11/04 | 1,020 | 1,030 | 1,007 | 1,020 | +1.49% | 1,700 | 14億1984万 | -1.26% | 4.64 | 0.26 |
| 11/02 | 1,033 | 1,035 | 1,005 | 1,005 | -1.47% | 1,700 | 13億9896万 | -2.9% | 4.58 | 0.25 |
| 10/30 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 1,200 | 14億1984万 | -1.73% | 4.64 | 0.26 |
| 10/29 | 1,029 | 1,030 | 1,029 | 1,030 | 0% | 600 | 14億3376万 | -0.77% | 4.69 | 0.26 |
