株価チャート
2020/11/13～2021/04/09
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 |
| 04/09 | 1,216 | 1,218 | 1,188 | 1,190 | -1.08% | 32,500 | 193億5920万 | -7.25% | 14.69 | 0.75 |
| 04/08 | 1,234 | 1,234 | 1,190 | 1,203 | -2.51% | 94,800 | 195億7069万 | -6.6% | 14.85 | 0.76 |
| 04/07 | 1,209 | 1,234 | 1,189 | 1,234 | +2.49% | 82,300 | 200億7501万 | -4.56% | 15.23 | 0.78 |
| 04/06 | 1,247 | 1,247 | 1,184 | 1,204 | -3.45% | 97,100 | 195億8696万 | -7.24% | 14.86 | 0.76 |
| 04/05 | 1,235 | 1,258 | 1,226 | 1,247 | +1.05% | 95,700 | 202億8649万 | -4.59% | 15.39 | 0.79 |
| 04/02 | 1,264 | 1,288 | 1,227 | 1,234 | -1.99% | 113,400 | 200億7501万 | -6.09% | 15.23 | 0.78 |
| 04/01 | 1,264 | 1,299 | 1,240 | 1,259 | +2.78% | 103,500 | 204億8171万 | -4.69% | 15.54 | 0.8 |
| 03/31 | 1,248 | 1,252 | 1,211 | 1,225 | -1.84% | 129,100 | 199億2859万 | -7.69% | 48.41 | 0.85 |
| 03/30 | 1,275 | 1,303 | 1,240 | 1,248 | -3.11% | 219,300 | 203億276万 | -6.52% | 49.32 | 0.86 |
| 03/29 | 1,303 | 1,306 | 1,260 | 1,288 | -0.69% | 71,200 | 209億5349万 | -4.1% | 50.9 | 0.89 |
| 03/26 | 1,300 | 1,317 | 1,290 | 1,297 | +1.57% | 64,700 | 210億9990万 | -3.85% | 51.25 | 0.9 |
| 03/25 | 1,254 | 1,281 | 1,236 | 1,277 | +3.57% | 64,600 | 207億7454万 | -5.76% | 50.46 | 0.88 |
| 03/24 | 1,276 | 1,298 | 1,232 | 1,233 | -5.23% | 166,700 | 200億5874万 | -9.54% | 48.72 | 0.85 |
| 03/23 | 1,350 | 1,407 | 1,300 | 1,301 | -2.11% | 190,800 | 211億6498万 | -5.17% | 51.41 | 0.9 |
| 03/22 | 1,322 | 1,364 | 1,307 | 1,329 | +0.08% | 247,500 | 216億2049万 | -3.56% | 52.52 | 0.92 |
| 03/19 | 1,340 | 1,350 | 1,321 | 1,328 | -1.7% | 110,300 | 216億422万 | -3.91% | 52.48 | 0.92 |
| 03/18 | 1,310 | 1,359 | 1,307 | 1,351 | +3.92% | 179,800 | 219億7839万 | -2.53% | 53.39 | 0.93 |
| 03/17 | 1,333 | 1,333 | 1,284 | 1,300 | -2.55% | 120,900 | 211億4871万 | -6.47% | 51.37 | 0.9 |
| 03/16 | 1,341 | 1,355 | 1,317 | 1,334 | -2.7% | 58,400 | 217億183万 | -4.44% | 52.71 | 0.92 |
| 03/15 | 1,364 | 1,394 | 1,328 | 1,371 | +2.01% | 88,900 | 223億375万 | -2.21% | 54.18 | 0.95 |
| 03/12 | 1,344 | 1,368 | 1,300 | 1,344 | +1.59% | 120,300 | 218億6451万 | -4.14% | 53.11 | 0.93 |
| 03/11 | 1,377 | 1,378 | 1,313 | 1,323 | -5.09% | 180,600 | 215億2288万 | -5.57% | 52.28 | 0.91 |
| 03/10 | 1,302 | 1,445 | 1,302 | 1,394 | +7.31% | 607,400 | 226億7792万 | -0.57% | 55.09 | 0.96 |
| 03/09 | 1,284 | 1,305 | 1,258 | 1,299 | +2.53% | 94,700 | 211億3244万 | -7.02% | 51.33 | 0.9 |
| 03/08 | 1,328 | 1,340 | 1,251 | 1,267 | -3.21% | 95,700 | 206億1186万 | -9.24% | 50.07 | 0.88 |
| 03/05 | 1,303 | 1,315 | 1,283 | 1,309 | -1.8% | 178,900 | 212億9512万 | -6.5% | 51.73 | 0.9 |
| 03/04 | 1,351 | 1,352 | 1,293 | 1,333 | -1.77% | 279,900 | 216億8556万 | -4.99% | 52.68 | 0.92 |
| 03/03 | 1,410 | 1,420 | 1,350 | 1,357 | -4.37% | 239,900 | 220億7600万 | -3.07% | 53.62 | 0.94 |
| 03/02 | 1,420 | 1,426 | 1,407 | 1,419 | 0% | 88,000 | 230億8463万 | +1.43% | 56.07 | 0.98 |
| 03/01 | 1,408 | 1,430 | 1,408 | 1,419 | +0.21% | 81,800 | 230億8463万 | +1.57% | 56.07 | 0.98 |
| 02/26 | 1,401 | 1,429 | 1,401 | 1,416 | -0.14% | 131,700 | 230億3583万 | +2.31% | 55.96 | 0.98 |
| 02/25 | 1,433 | 1,437 | 1,414 | 1,418 | -0.98% | 96,100 | 230億6836万 | +3.43% | 56.03 | 0.98 |
| 02/24 | 1,445 | 1,450 | 1,431 | 1,432 | -0.9% | 84,100 | 232億9612万 | +5.6% | 56.59 | 0.99 |
| 02/22 | 1,465 | 1,485 | 1,445 | 1,445 | +0.42% | 141,500 | 235億760万 | +8.08% | 57.1 | 1 |
| 02/19 | 1,459 | 1,459 | 1,432 | 1,439 | -0.35% | 173,000 | 234億1000万 | +9.26% | 56.86 | 0.99 |
| 02/18 | 1,457 | 1,477 | 1,443 | 1,444 | -2.23% | 326,100 | 234億9134万 | +11.16% | 57.06 | 1 |
| 02/17 | 1,456 | 1,500 | 1,431 | 1,477 | +1.44% | 505,400 | 240億2819万 | +15.75% | 58.37 | 1.02 |
| 02/16 | 1,446 | 1,482 | 1,430 | 1,456 | +0.69% | 372,600 | 236億8656万 | +16.29% | 57.54 | 1.01 |
| 02/15 | 1,413 | 1,456 | 1,413 | 1,446 | +1.4% | 250,600 | 235億2387万 | +17.66% | 57.14 | 1 |
| 02/12 | 1,429 | 1,440 | 1,405 | 1,426 | -0.9% | 161,200 | 231億9851万 | +18.24% | 56.35 | 0.99 |
| 02/10 | 1,429 | 1,445 | 1,426 | 1,439 | -0.55% | 155,400 | 234億1000万 | +21.54% | 56.86 | 0.99 |
| 02/09 | 1,450 | 1,474 | 1,415 | 1,447 | -0.07% | 407,700 | 235億4014万 | +24.96% | 57.18 | 1 |
| 02/08 | 1,480 | 1,493 | 1,428 | 1,448 | -2.82% | 593,800 | 235億5641万 | +28.14% | 57.22 | 1 |
| 02/05 | 1,440 | 1,495 | 1,421 | 1,490 | +10.13% | 1,478,000 | 242億3968万 | +35.09% | 58.88 | 1.03 |
| 02/04 | 1,324 | 1,379 | 1,321 | 1,353 | +1.65% | 161,200 | 220億1093万 | +25.98% | 53.47 | 0.94 |
| 02/03 | 1,324 | 1,360 | 1,307 | 1,331 | -1.7% | 256,100 | 216億5303万 | +26.76% | 52.6 | 0.92 |
| 02/02 | 1,280 | 1,375 | 1,268 | 1,354 | +8.15% | 512,100 | 220億2719万 | +31.97% | 53.51 | 0.94 |
| 02/01 | 1,280 | 1,321 | 1,252 | 1,252 | -3.02% | 357,300 | 203億6783万 | +24.95% | 49.47 | 0.87 |
| 01/29 | 1,324 | 1,347 | 1,291 | 1,291 | -4.51% | 330,600 | 210億230万 | +31.6% | 51.02 | 0.89 |
| 01/28 | 1,353 | 1,383 | 1,317 | 1,352 | -2.24% | 576,500 | 219億9466万 | +40.98% | 53.43 | 0.93 |
| 01/27 | 1,333 | 1,432 | 1,333 | 1,383 | +9.85% | 1,353,300 | 224億9897万 | +47.76% | 54.65 | 0.96 |
| 01/26 | 1,301 | 1,308 | 1,246 | 1,259 | -6.46% | 666,100 | 204億8171万 | +37.75% | 49.75 | 0.87 |
| 01/25 | 1,432 | 1,470 | 1,328 | 1,346 | -1.9% | 1,855,200 | 218億9705万 | +49.89% | 53.19 | 0.93 |
| 01/22 | 1,372 | 1,372 | 1,372 | 1,372 | +27.99% | 64,400 | 223億2002万 | +55.73% | 54.22 | 0.95 |
| 01/21 | 1,104 | 1,151 | 1,043 | 1,072 | -2.46% | 1,477,300 | 174億3955万 | +24.65% | 42.36 | 0.74 |
| 01/20 | 1,035 | 1,104 | 1,020 | 1,099 | +5.67% | 1,347,100 | 178億7879万 | +28.69% | 43.43 | 0.76 |
| 01/19 | 971 | 1,042 | 954 | 1,040 | +7.11% | 1,305,400 | 169億1897万 | +23.08% | 41.1 | 0.72 |
| 01/18 | 940 | 975 | 931 | 971 | +4.41% | 662,700 | 157億9646万 | +15.73% | 38.37 | 0.67 |
| 01/15 | 979 | 990 | 904 | 930 | -7.55% | 1,693,400 | 151億2946万 | +11.51% | 36.75 | 0.64 |
| 01/14 | 884 | 1,020 | 877 | 1,006 | +15.63% | 2,497,100 | 163億6585万 | +21.35% | 39.75 | 0.7 |
| 01/13 | 873 | 899 | 869 | 870 | 0% | 299,100 | 141億5337万 | +5.45% | 34.38 | 0.6 |
| 01/12 | 869 | 901 | 865 | 870 | -0.8% | 308,700 | 141億5337万 | +5.58% | 34.38 | 0.6 |
| 01/08 | 880 | 883 | 857 | 877 | +1.27% | 380,700 | 142億6724万 | +6.69% | 34.66 | 0.61 |
| 01/07 | 885 | 888 | 855 | 866 | -0.57% | 654,700 | 140億8829万 | +5.35% | 34.22 | 0.6 |
| 01/06 | 840 | 891 | 840 | 871 | +7.53% | 1,495,900 | 141億6963万 | +6.35% | 34.42 | 0.6 |
| 01/05 | 745 | 816 | 740 | 810 | +8.29% | 579,300 | 131億7727万 | -0.49% | 32.01 | 0.56 |
| 01/04 | 753 | 753 | 720 | 748 | -1.32% | 244,600 | 121億6864万 | -7.54% | 29.56 | 0.52 |
| 2020 |
| 12/30 | 764 | 774 | 746 | 758 | -1.94% | 269,100 | 123億3132万 | -5.72% | 29.95 | 0.52 |
| 12/29 | 737 | 785 | 737 | 773 | +4.88% | 412,300 | 125億7535万 | -3.01% | 30.55 | 0.53 |
| 12/28 | 743 | 755 | 727 | 737 | -1.86% | 288,600 | 119億8969万 | -6.71% | 29.12 | 0.51 |
| 12/25 | 740 | 765 | 737 | 751 | +0.4% | 354,800 | 122億1744万 | -4.09% | 29.68 | 0.52 |
| 12/24 | 720 | 760 | 720 | 748 | +2.19% | 458,100 | 121億6864万 | -3.48% | 29.56 | 0.52 |
| 12/23 | 734 | 746 | 710 | 732 | +1.1% | 390,700 | 119億835万 | -4.69% | 28.93 | 0.51 |
| 12/22 | 783 | 794 | 702 | 724 | -9.27% | 1,181,900 | 117億7820万 | -4.99% | 28.61 | 0.5 |
| 12/21 | 815 | 826 | 796 | 798 | -3.51% | 696,800 | 129億8205万 | +5.7% | 31.53 | 0.55 |
| 12/18 | 870 | 877 | 822 | 827 | -3.95% | 814,300 | 134億5383万 | +11.01% | 32.68 | 0.57 |
| 12/17 | 908 | 913 | 841 | 861 | -5.59% | 1,054,300 | 140億695万 | +17.14% | 34.02 | 0.6 |
| 12/16 | 874 | 916 | 857 | 912 | +5.92% | 1,075,600 | 148億3663万 | +26.49% | 36.04 | 0.63 |
| 12/15 | 917 | 960 | 855 | 861 | -5.7% | 1,513,200 | 140億695万 | +21.95% | 34.02 | 0.6 |
| 12/14 | 890 | 920 | 868 | 913 | +3.99% | 826,400 | 148億5290万 | +32.13% | 36.08 | 0.63 |
| 12/11 | 877 | 889 | 845 | 878 | -1.46% | 1,006,900 | 142億8351万 | +30.07% | 34.7 | 0.61 |
| 12/10 | 836 | 916 | 828 | 891 | +7.74% | 1,298,600 | 144億9500万 | +35.2% | 35.21 | 0.62 |
| 12/09 | 828 | 866 | 822 | 827 | +0.85% | 915,400 | 134億5383万 | +28.62% | 32.68 | 0.57 |
| 12/08 | 860 | 861 | 810 | 820 | -8.58% | 1,007,600 | 133億3995万 | +30.37% | 32.4 | 0.57 |
| 12/07 | 868 | 926 | 851 | 897 | +7.04% | 1,589,500 | 145億9261万 | +45.85% | 35.45 | 0.62 |
| 12/04 | 857 | 868 | 804 | 838 | -0.48% | 944,700 | 136億3278万 | +39.9% | 33.11 | 0.58 |
| 12/03 | 865 | 886 | 828 | 842 | -3.44% | 1,790,800 | 136億9785万 | +43.93% | 33.27 | 0.58 |
| 12/02 | 800 | 930 | 773 | 872 | +11.79% | 3,689,900 | 141億8590万 | +52.45% | 34.46 | 0.6 |
| 12/01 | 747 | 800 | 723 | 780 | +4.42% | 1,646,500 | 126億8922万 | +40.04% | 30.82 | 0.54 |
| 11/30 | 755 | 838 | 728 | 747 | +6.41% | 3,787,300 | 121億5237万 | +36.81% | 29.52 | 0.52 |
| 11/27 | 622 | 702 | 601 | 702 | +16.61% | 277,700 | 114億2030万 | +30.97% | 27.74 | 0.49 |
| 11/26 | 606 | 608 | 592 | 602 | +0.17% | 71,100 | 97億9348万 | +13.8% | 23.79 | 0.42 |
| 11/25 | 599 | 616 | 599 | 601 | +2.04% | 154,800 | 97億7721万 | +14.48% | 23.75 | 0.42 |
| 11/24 | 582 | 591 | 574 | 589 | +4.62% | 117,500 | 95億8199万 | +12.84% | 23.28 | 0.41 |
| 11/20 | 552 | 572 | 549 | 563 | +1.62% | 65,900 | 91億5902万 | +8.48% | 22.25 | 0.39 |
| 11/19 | 558 | 560 | 543 | 554 | -2.46% | 78,500 | 90億1260万 | +7.16% | 21.89 | 0.38 |
| 11/18 | 572 | 576 | 562 | 568 | -0.7% | 116,100 | 92億4036万 | +10.29% | 22.45 | 0.39 |
| 11/17 | 574 | 577 | 567 | 572 | +1.42% | 89,100 | 93億543万 | +11.28% | 22.6 | 0.4 |
| 11/16 | 566 | 577 | 553 | 564 | +4.64% | 172,700 | 91億7528万 | +9.73% | 22.29 | 0.39 |
| 11/13 | 560 | 564 | 525 | 539 | -5.77% | 227,900 | 87億6858万 | +5.07% | 21.3 | 0.37 |
