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 | 861 | 893 | 850 | 881 | +3.04% | 197,200 | 88億2841万 | +9.17% | 1174.46 | 17.62 |
| 03/30 | 829 | 865 | 826 | 855 | +2.64% | 115,400 | 85億6786万 | +6.34% | 1139.8 | 17.1 |
| 03/29 | 852 | 858 | 825 | 833 | +1.34% | 189,200 | 83億4740万 | +3.74% | 1110.47 | 16.66 |
| 03/26 | 790 | 828 | 790 | 822 | +4.05% | 76,900 | 82億3717万 | +2.62% | 1095.81 | 16.44 |
| 03/25 | 783 | 795 | 776 | 790 | +0.64% | 38,700 | 79億1651万 | -1.25% | 1053.15 | 15.8 |
| 03/24 | 804 | 806 | 775 | 785 | -2.36% | 90,300 | 78億6640万 | -2% | 1046.48 | 15.7 |
| 03/23 | 810 | 815 | 802 | 804 | -1.11% | 57,600 | 80億5680万 | +0.37% | 1071.81 | 16.08 |
| 03/22 | 809 | 817 | 805 | 813 | +1.12% | 51,100 | 81億4699万 | +1.5% | 1083.81 | 16.26 |
| 03/19 | 809 | 811 | 802 | 804 | -0.74% | 47,400 | 80億5680万 | +0.12% | 1071.81 | 16.08 |
| 03/18 | 810 | 817 | 804 | 810 | +0.37% | 44,600 | 81億1692万 | +0.62% | 1079.81 | 16.2 |
| 03/17 | 814 | 814 | 805 | 807 | -0.86% | 22,900 | 80億8686万 | +0.25% | 1075.81 | 16.14 |
| 03/16 | 815 | 815 | 803 | 814 | +0.25% | 54,000 | 81億5701万 | +0.99% | 1085.14 | 16.28 |
| 03/15 | 811 | 822 | 806 | 812 | -0.25% | 48,200 | 81億3697万 | +0.62% | 1082.48 | 16.24 |
| 03/12 | 814 | 826 | 806 | 814 | +0.99% | 50,400 | 81億5701万 | +0.74% | 1085.14 | 16.28 |
| 03/11 | 813 | 819 | 795 | 806 | -3.36% | 154,700 | 80億7684万 | -0.25% | 1074.48 | 16.12 |
| 03/10 | 808 | 876 | 784 | 834 | +7.2% | 547,100 | 83億5743万 | +3.22% | 1111.8 | 16.68 |
| 03/09 | 765 | 813 | 758 | 778 | +2.37% | 123,100 | 77億9626万 | -3.47% | 1037.15 | 15.56 |
| 03/08 | 778 | 781 | 757 | 760 | -1.81% | 46,400 | 76億1588万 | -6.06% | 1013.15 | 15.2 |
| 03/05 | 763 | 775 | 742 | 774 | +0.91% | 102,900 | 77億5617万 | -4.21% | 1031.82 | 15.48 |
| 03/04 | 777 | 778 | 755 | 767 | -1.67% | 94,300 | 76億8603万 | -5.07% | 1022.49 | 15.34 |
| 03/03 | 794 | 796 | 777 | 780 | -1.89% | 83,000 | 78億1630万 | -3.58% | 1039.82 | 15.6 |
| 03/02 | 804 | 812 | 790 | 795 | -1.73% | 67,600 | 79億6661万 | -1.61% | 1059.81 | 15.9 |
| 03/01 | 824 | 824 | 796 | 809 | 0% | 44,700 | 81億690万 | +0.12% | 1078.48 | 16.18 |
| 02/26 | 811 | 825 | 797 | 809 | -1.58% | 113,100 | 81億690万 | +0.25% | 1078.48 | 16.18 |
| 02/25 | 813 | 830 | 802 | 822 | +1.36% | 56,700 | 82億3717万 | +1.99% | 1095.81 | 16.44 |
| 02/24 | 810 | 840 | 806 | 811 | -0.25% | 110,800 | 81億2694万 | +0.87% | 1081.14 | 16.22 |
| 02/22 | 796 | 813 | 788 | 813 | +2.14% | 72,400 | 81億4699万 | +1.37% | 1083.81 | 16.26 |
| 02/19 | 798 | 798 | 780 | 796 | 0% | 71,300 | 79億7663万 | -0.5% | 1061.15 | 15.92 |
| 02/18 | 806 | 821 | 796 | 796 | -1.73% | 73,300 | 79億7663万 | -0.38% | 1061.15 | 15.92 |
| 02/17 | 787 | 817 | 781 | 810 | +1.89% | 96,400 | 81億1692万 | +1.5% | 1079.81 | 16.2 |
| 02/16 | 808 | 810 | 790 | 795 | -1.61% | 118,700 | 79億6661万 | -0.25% | 1059.81 | 15.9 |
| 02/15 | 818 | 828 | 801 | 808 | -6.16% | 240,700 | 80億9688万 | +1.38% | 1077.14 | 16.16 |
| 02/12 | 841 | 864 | 825 | 861 | +2.38% | 130,000 | 86億2799万 | +8.3% | 1147.8 | 17.22 |
| 02/10 | 825 | 841 | 821 | 841 | +2.06% | 46,600 | 84億2757万 | +6.19% | 1121.14 | 16.82 |
| 02/09 | 832 | 832 | 812 | 824 | -0.96% | 68,600 | 82億5722万 | +4.44% | 1098.47 | 16.48 |
| 02/08 | 836 | 845 | 828 | 832 | -0.48% | 61,300 | 83億3738万 | +5.72% | 1109.14 | 16.64 |
| 02/05 | 820 | 845 | 820 | 836 | +1.95% | 91,200 | 83億7747万 | +6.63% | 1114.47 | 16.72 |
| 02/04 | 820 | 826 | 811 | 820 | -0.36% | 50,400 | 82億1713万 | +4.86% | 1093.14 | 16.4 |
| 02/03 | 801 | 829 | 792 | 823 | +3.39% | 145,800 | 82億4720万 | +5.65% | 1097.14 | 16.46 |
| 02/02 | 785 | 813 | 775 | 796 | +1.02% | 231,900 | 79億7663万 | +2.45% | 1061.15 | 15.92 |
| 02/01 | 822 | 829 | 780 | 788 | -7.51% | 403,200 | 78億9646万 | +1.42% | 1050.48 | 15.76 |
| 01/29 | 784 | 904 | 782 | 852 | +13% | 1,766,200 | 85億3780万 | +9.79% | 1135.8 | 17.04 |
| 01/28 | 765 | 765 | 750 | 754 | -2.46% | 126,200 | 75億5575万 | -2.46% | 1005.16 | 15.08 |
| 01/27 | 772 | 785 | 772 | 773 | +0.13% | 30,500 | 77億4615万 | -0.39% | 1030.48 | 15.46 |
| 01/26 | 777 | 777 | 768 | 772 | +0.26% | 31,900 | 77億3613万 | -0.77% | 1029.15 | 15.44 |
| 01/25 | 787 | 787 | 768 | 770 | -2.16% | 91,000 | 77億1609万 | -1.28% | 1026.49 | 15.4 |
| 01/22 | 795 | 795 | 779 | 787 | -0.88% | 54,600 | 78億8644万 | +0.51% | 1049.15 | 15.74 |
| 01/21 | 776 | 797 | 766 | 794 | +2.98% | 80,800 | 79億5659万 | +1.15% | 1058.48 | 15.88 |
| 01/20 | 773 | 798 | 765 | 771 | +0.39% | 122,000 | 77億2611万 | -2.16% | 1027.82 | 15.42 |
| 01/19 | 770 | 778 | 767 | 768 | -0.65% | 34,300 | 76億9605万 | -3.03% | 1023.82 | 15.36 |
| 01/18 | 766 | 775 | 751 | 773 | +0.91% | 35,400 | 77億4615万 | -2.77% | 1030.48 | 15.46 |
| 01/15 | 765 | 768 | 751 | 766 | +0.26% | 80,500 | 76億7600万 | -4.01% | 1021.15 | 15.32 |
| 01/14 | 782 | 789 | 755 | 764 | -1.42% | 82,300 | 76億5596万 | -4.86% | 1018.49 | 15.28 |
| 01/13 | 778 | 786 | 772 | 775 | -0.39% | 55,300 | 77億6619万 | -3.97% | 1033.15 | 15.5 |
| 01/12 | 786 | 791 | 773 | 778 | -1.77% | 69,300 | 77億9626万 | -4.19% | 1037.15 | 15.56 |
| 01/08 | 783 | 805 | 778 | 792 | +2.33% | 113,900 | 79億3655万 | -3.06% | 1055.81 | 15.84 |
| 01/07 | 790 | 791 | 774 | 774 | -0.77% | 49,900 | 77億5617万 | -5.61% | 1031.82 | 15.48 |
| 01/06 | 760 | 781 | 760 | 780 | +2.63% | 36,500 | 78億1630万 | -5.11% | 1039.82 | 15.6 |
| 01/05 | 770 | 774 | 757 | 760 | -1.17% | 37,300 | 76億1588万 | -7.88% | 1013.15 | 15.2 |
| 01/04 | 782 | 782 | 748 | 769 | -0.77% | 50,800 | 77億607万 | -7.13% | 1025.15 | 15.38 |
| 2020 |
| 12/30 | 783 | 787 | 771 | 775 | -0.64% | 63,200 | 77億6619万 | -6.85% | 1033.15 | 15.5 |
| 12/29 | 750 | 785 | 750 | 780 | +4% | 86,800 | 78億1630万 | -6.47% | 1039.82 | 15.6 |
| 12/28 | 764 | 767 | 739 | 750 | -2.98% | 191,500 | 75億1567万 | -10.39% | 999.82 | 15 |
| 12/25 | 788 | 793 | 768 | 773 | -1.65% | 75,300 | 77億4615万 | -8.09% | 1030.48 | 15.46 |
| 12/24 | 785 | 797 | 777 | 786 | +2.08% | 88,600 | 78億7642万 | -6.76% | 1047.82 | 15.72 |
| 12/23 | 769 | 782 | 752 | 770 | -1.28% | 123,300 | 77億1609万 | -8.98% | 1026.49 | 15.4 |
| 12/22 | 810 | 810 | 776 | 780 | -3.94% | 146,400 | 78億1630万 | -8.13% | 1039.82 | 15.6 |
| 12/21 | 821 | 827 | 804 | 812 | -1.81% | 119,100 | 81億3697万 | -4.69% | 1082.48 | 16.24 |
| 12/18 | 830 | 832 | 818 | 827 | -0.48% | 99,900 | 82億8728万 | -3.16% | 1102.47 | 16.54 |
| 12/17 | 840 | 840 | 820 | 831 | -0.72% | 150,800 | 83億2736万 | -2.92% | 1107.8 | 16.62 |
| 12/16 | 852 | 853 | 832 | 837 | -1.65% | 115,100 | 83億8749万 | -2.56% | 1115.8 | 16.74 |
| 12/15 | 864 | 869 | 842 | 851 | -1.96% | 123,800 | 85億2778万 | -1.05% | 1134.47 | 17.02 |
| 12/14 | 848 | 877 | 847 | 868 | +1.76% | 87,600 | 86億9814万 | +0.81% | 1157.13 | 17.36 |
| 12/11 | 862 | 862 | 845 | 853 | +0.71% | 61,100 | 85億4782万 | -0.93% | 1137.13 | 17.06 |
| 12/10 | 850 | 865 | 845 | 847 | -0.35% | 102,700 | 84億8770万 | -1.63% | 1129.13 | 16.94 |
| 12/09 | 899 | 900 | 843 | 850 | -4.82% | 193,000 | 85億1776万 | -1.39% | 1133.13 | 17 |
| 12/08 | 872 | 896 | 860 | 893 | +2.41% | 86,400 | 89億4866万 | +3.72% | 1190.46 | 17.86 |
| 12/07 | 915 | 923 | 860 | 872 | -3.33% | 201,300 | 87億3822万 | +1.51% | 1162.46 | 17.44 |
| 12/04 | 896 | 937 | 880 | 902 | +0.33% | 355,900 | 90億3885万 | +5.13% | 1202.45 | 18.04 |
| 12/03 | 847 | 910 | 837 | 899 | +5.64% | 379,700 | 90億878万 | +5.02% | 1198.46 | 17.98 |
| 12/02 | 846 | 862 | 837 | 851 | +0.71% | 76,400 | 85億2778万 | -0.58% | 1134.47 | 17.02 |
| 12/01 | 847 | 856 | 845 | 845 | +0.12% | 48,700 | 84億6766万 | -1.4% | 1126.47 | 16.9 |
| 11/30 | 850 | 854 | 836 | 844 | -0.35% | 50,700 | 84億5763万 | -1.63% | 1125.13 | 16.88 |
| 11/27 | 849 | 854 | 837 | 847 | -0.94% | 81,900 | 84億8770万 | -1.28% | 1129.13 | 16.94 |
| 11/26 | 839 | 855 | 839 | 855 | +1.91% | 67,500 | 85億6786万 | -0.35% | 1139.8 | 17.1 |
| 11/25 | 852 | 868 | 837 | 839 | -0.94% | 119,000 | 84億753万 | -2.33% | 1118.47 | 16.78 |
| 11/24 | 832 | 864 | 832 | 847 | +0.71% | 95,700 | 84億8770万 | -1.63% | 1129.13 | 16.94 |
| 11/20 | 827 | 841 | 827 | 841 | +1.45% | 48,100 | 84億2757万 | -2.44% | 1121.14 | 16.82 |
| 11/19 | 855 | 855 | 824 | 829 | -3.04% | 102,400 | 83億732万 | -3.94% | 1105.14 | 16.58 |
| 11/18 | 848 | 863 | 840 | 855 | +0.83% | 88,700 | 85億6786万 | -1.38% | 1139.8 | 17.1 |
| 11/17 | 845 | 855 | 823 | 848 | +0.36% | 139,800 | 84億9772万 | -2.53% | 1130.47 | 16.96 |
| 11/16 | 874 | 874 | 838 | 845 | -2.31% | 116,300 | 84億6766万 | -3.21% | 1126.47 | 16.9 |
| 11/13 | 888 | 888 | 838 | 865 | -3.03% | 131,500 | 86億6807万 | -1.37% | 1153.13 | 17.3 |
| 11/12 | 885 | 898 | 877 | 892 | -0.78% | 76,200 | 89億3864万 | +1.36% | 1189.12 | 17.84 |
| 11/11 | 861 | 903 | 861 | 899 | +3.81% | 108,000 | 90億878万 | +1.93% | 1198.46 | 17.98 |
| 11/10 | 875 | 885 | 849 | 866 | -0.8% | 107,000 | 86億7809万 | -1.93% | 1154.46 | 17.32 |
| 11/09 | 856 | 877 | 856 | 873 | +1.99% | 75,200 | 87億4824万 | -1.36% | 1163.79 | 17.46 |
| 11/06 | 850 | 861 | 836 | 856 | -0.47% | 82,600 | 85億7789万 | -3.49% | 1141.13 | 17.12 |
| 11/05 | 871 | 871 | 848 | 860 | -1.49% | 67,600 | 86億1797万 | -3.37% | 1146.46 | 17.2 |
| 11/04 | 850 | 873 | 838 | 873 | +4.05% | 96,600 | 87億4824万 | -2.35% | 1163.79 | 17.46 |
