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 | 1,099 | 1,117 | 1,076 | 1,076 | -1.91% | 127,000 | 304億4649万 | -3.67% | 15.42 | 1.44 |
| 03/30 | 1,108 | 1,110 | 1,083 | 1,097 | -4.44% | 273,400 | 310億4071万 | -1.79% | 15.72 | 1.47 |
| 03/29 | 1,163 | 1,167 | 1,144 | 1,148 | -0.52% | 414,300 | 324億8380万 | +2.68% | 16.46 | 1.54 |
| 03/26 | 1,149 | 1,163 | 1,126 | 1,154 | +2.76% | 327,600 | 326億5358万 | +3.31% | 16.54 | 1.54 |
| 03/25 | 1,155 | 1,155 | 1,117 | 1,123 | -2.94% | 155,100 | 317億7640万 | +0.63% | 16.1 | 1.5 |
| 03/24 | 1,165 | 1,170 | 1,143 | 1,157 | -1.03% | 323,000 | 327億3847万 | +3.67% | 16.58 | 1.55 |
| 03/23 | 1,175 | 1,181 | 1,167 | 1,169 | +0.34% | 128,100 | 330億7802万 | +4.75% | 16.76 | 1.56 |
| 03/22 | 1,159 | 1,185 | 1,146 | 1,165 | +1.04% | 240,600 | 329億6484万 | +4.39% | 16.7 | 1.56 |
| 03/19 | 1,130 | 1,153 | 1,124 | 1,153 | +2.04% | 252,400 | 326億2528万 | +3.32% | 16.53 | 1.54 |
| 03/18 | 1,131 | 1,142 | 1,122 | 1,130 | +1.16% | 165,000 | 319億7448万 | +1.25% | 16.2 | 1.51 |
| 03/17 | 1,129 | 1,129 | 1,111 | 1,117 | -0.89% | 81,700 | 316億663万 | 0% | 16.01 | 1.49 |
| 03/16 | 1,119 | 1,127 | 1,103 | 1,127 | +0.9% | 103,800 | 318億8959万 | +0.71% | 16.15 | 1.51 |
| 03/15 | 1,096 | 1,124 | 1,095 | 1,117 | +2.48% | 165,700 | 316億663万 | -0.27% | 16.01 | 1.49 |
| 03/12 | 1,085 | 1,102 | 1,062 | 1,090 | +0.18% | 251,700 | 308億4264万 | -2.77% | 15.62 | 1.46 |
| 03/11 | 1,074 | 1,090 | 1,061 | 1,088 | +1.02% | 80,600 | 307億8604万 | -3.03% | 15.6 | 1.46 |
| 03/10 | 1,085 | 1,086 | 1,072 | 1,077 | -1.28% | 107,500 | 304億7479万 | -3.93% | 15.44 | 1.44 |
| 03/09 | 1,090 | 1,095 | 1,070 | 1,091 | +0.83% | 98,100 | 308億7093万 | -2.68% | 15.64 | 1.46 |
| 03/08 | 1,099 | 1,104 | 1,080 | 1,082 | -0.82% | 141,100 | 306億1627万 | -3.65% | 15.51 | 1.45 |
| 03/05 | 1,093 | 1,094 | 1,062 | 1,091 | +0.74% | 191,700 | 308億7093万 | -3.02% | 15.64 | 1.46 |
| 03/04 | 1,090 | 1,105 | 1,071 | 1,083 | -1.55% | 125,100 | 306億4456万 | -3.82% | 15.52 | 1.45 |
| 03/03 | 1,132 | 1,143 | 1,095 | 1,100 | -2.83% | 181,400 | 311億2560万 | -2.4% | 15.77 | 1.47 |
| 03/02 | 1,132 | 1,152 | 1,127 | 1,132 | -0.26% | 115,900 | 320億3107万 | +0.35% | 16.23 | 1.51 |
| 03/01 | 1,119 | 1,135 | 1,096 | 1,135 | +3.28% | 173,200 | 321億1596万 | +0.62% | 16.27 | 1.52 |
| 02/26 | 1,117 | 1,117 | 1,085 | 1,099 | -1.88% | 191,800 | 310億9730万 | -2.57% | 15.75 | 1.47 |
| 02/25 | 1,096 | 1,124 | 1,096 | 1,120 | +3.04% | 102,900 | 316億9152万 | -0.71% | 16.05 | 1.5 |
| 02/24 | 1,120 | 1,122 | 1,076 | 1,087 | -2.95% | 152,200 | 307億5775万 | -3.55% | 15.58 | 1.45 |
| 02/22 | 1,128 | 1,139 | 1,120 | 1,120 | +0.27% | 94,100 | 316億9152万 | -0.71% | 16.05 | 1.5 |
| 02/19 | 1,121 | 1,122 | 1,098 | 1,117 | -0.53% | 84,400 | 316億663万 | -0.89% | 16.01 | 1.49 |
| 02/18 | 1,161 | 1,161 | 1,115 | 1,123 | -0.71% | 88,200 | 317億7640万 | -0.35% | 16.1 | 1.5 |
| 02/17 | 1,145 | 1,145 | 1,121 | 1,131 | -1.99% | 89,300 | 320億277万 | +0.44% | 16.21 | 1.51 |
| 02/16 | 1,186 | 1,187 | 1,153 | 1,154 | -1.45% | 88,000 | 326億5358万 | +2.58% | 16.54 | 1.54 |
| 02/15 | 1,164 | 1,205 | 1,149 | 1,171 | +0.69% | 122,300 | 331億3461万 | +4.18% | 16.79 | 1.57 |
| 02/12 | 1,165 | 1,173 | 1,150 | 1,163 | -0.26% | 91,000 | 329億824万 | +3.65% | 16.67 | 1.56 |
| 02/10 | 1,164 | 1,178 | 1,152 | 1,166 | +0.87% | 81,500 | 329億9313万 | +4.01% | 16.71 | 1.56 |
| 02/09 | 1,154 | 1,158 | 1,140 | 1,156 | +0.26% | 42,300 | 327億1017万 | +3.4% | 16.57 | 1.55 |
| 02/08 | 1,153 | 1,171 | 1,138 | 1,153 | +0.17% | 69,600 | 326億2528万 | +3.32% | 16.53 | 1.54 |
| 02/05 | 1,144 | 1,160 | 1,131 | 1,151 | +1.32% | 85,900 | 325億6869万 | +3.23% | 16.5 | 1.54 |
| 02/04 | 1,114 | 1,141 | 1,114 | 1,136 | +1.79% | 51,600 | 321億4425万 | +1.97% | 16.28 | 1.52 |
| 02/03 | 1,078 | 1,118 | 1,073 | 1,116 | +3.72% | 106,700 | 315億7833万 | +0.27% | 16 | 1.49 |
| 02/02 | 1,081 | 1,090 | 1,067 | 1,076 | -0.37% | 86,300 | 304億4649万 | -3.24% | 15.42 | 1.44 |
| 02/01 | 1,113 | 1,114 | 1,080 | 1,080 | -4.68% | 129,700 | 305億5968万 | -2.96% | 15.48 | 1.44 |
| 01/29 | 1,130 | 1,149 | 1,117 | 1,133 | +0.53% | 103,600 | 320億5936万 | +1.8% | 16.24 | 1.52 |
| 01/28 | 1,110 | 1,130 | 1,107 | 1,127 | -0.44% | 98,200 | 318億8959万 | +1.53% | 16.15 | 1.51 |
| 01/27 | 1,118 | 1,135 | 1,099 | 1,132 | +2.26% | 98,500 | 320億3107万 | +2.26% | 16.23 | 1.51 |
| 01/26 | 1,121 | 1,121 | 1,092 | 1,107 | -1.69% | 93,800 | 313億2367万 | +0.18% | 15.87 | 1.48 |
| 01/25 | 1,126 | 1,133 | 1,124 | 1,126 | +0.18% | 40,100 | 318億6129万 | +1.99% | 16.14 | 1.51 |
| 01/22 | 1,124 | 1,132 | 1,115 | 1,124 | +0.27% | 51,000 | 318億470万 | +1.81% | 16.11 | 1.5 |
| 01/21 | 1,120 | 1,136 | 1,120 | 1,121 | +0.45% | 79,900 | 317億1981万 | +1.63% | 16.07 | 1.5 |
| 01/20 | 1,107 | 1,116 | 1,100 | 1,116 | +1.64% | 49,200 | 315億7833万 | +1.36% | 16 | 1.49 |
| 01/19 | 1,100 | 1,103 | 1,090 | 1,098 | -0.18% | 33,900 | 310億6900万 | -0.18% | 15.74 | 1.47 |
| 01/18 | 1,100 | 1,108 | 1,097 | 1,100 | -0.45% | 25,600 | 311億2560万 | +0.09% | 15.77 | 1.47 |
| 01/15 | 1,103 | 1,112 | 1,092 | 1,105 | +0.18% | 58,600 | 312億6708万 | +0.55% | 15.84 | 1.48 |
| 01/14 | 1,102 | 1,121 | 1,097 | 1,103 | -0.45% | 99,800 | 312億1048万 | +0.36% | 15.81 | 1.48 |
| 01/13 | 1,111 | 1,114 | 1,102 | 1,108 | -0.45% | 36,400 | 313億5196万 | +0.82% | 15.88 | 1.48 |
| 01/12 | 1,122 | 1,122 | 1,102 | 1,113 | -1.07% | 39,600 | 314億9344万 | +1.09% | 15.95 | 1.49 |
| 01/08 | 1,122 | 1,129 | 1,104 | 1,125 | +0.54% | 53,300 | 318億3300万 | +1.99% | 16.13 | 1.5 |
| 01/07 | 1,140 | 1,140 | 1,115 | 1,119 | -0.44% | 58,600 | 316億6322万 | +1.18% | 16.04 | 1.5 |
| 01/06 | 1,096 | 1,139 | 1,096 | 1,124 | +2.93% | 74,100 | 318億470万 | +1.35% | 16.11 | 1.5 |
| 01/05 | 1,102 | 1,107 | 1,090 | 1,092 | -1.27% | 62,600 | 308億9923万 | -1.71% | 15.65 | 1.46 |
| 01/04 | 1,158 | 1,158 | 1,103 | 1,106 | -3.07% | 102,400 | 312億9537万 | -0.72% | 15.85 | 1.48 |
| 2020 |
| 12/30 | 1,123 | 1,150 | 1,118 | 1,141 | +0.88% | 165,200 | 322億8573万 | +2.42% | 16.36 | 1.53 |
| 12/29 | 1,112 | 1,136 | 1,105 | 1,131 | +2.17% | 168,400 | 320億277万 | +1.71% | 16.21 | 1.51 |
| 12/28 | 1,090 | 1,111 | 1,086 | 1,107 | +1.56% | 128,100 | 313億2367万 | -0.36% | 15.87 | 1.48 |
| 12/25 | 1,090 | 1,098 | 1,083 | 1,090 | 0% | 72,700 | 308億4264万 | -1.62% | 15.62 | 1.46 |
| 12/24 | 1,083 | 1,102 | 1,077 | 1,090 | +1.3% | 115,600 | 308億4264万 | -1.54% | 15.62 | 1.46 |
| 12/23 | 1,078 | 1,082 | 1,057 | 1,076 | +0.75% | 92,300 | 304億4649万 | -2.71% | 15.42 | 1.44 |
| 12/22 | 1,059 | 1,079 | 1,051 | 1,068 | +0.28% | 109,400 | 302億2012万 | -3.44% | 15.31 | 1.43 |
| 12/21 | 1,078 | 1,080 | 1,060 | 1,065 | -0.93% | 68,900 | 301億3524万 | -3.79% | 15.27 | 1.42 |
| 12/18 | 1,082 | 1,087 | 1,066 | 1,075 | -1.19% | 87,800 | 304億1820万 | -2.89% | 15.41 | 1.44 |
| 12/17 | 1,100 | 1,104 | 1,083 | 1,088 | -1.89% | 158,400 | 307億8604万 | -2.16% | 15.6 | 1.46 |
| 12/16 | 1,107 | 1,113 | 1,086 | 1,109 | +0.36% | 71,000 | 313億8026万 | -0.54% | 15.9 | 1.48 |
| 12/15 | 1,101 | 1,114 | 1,098 | 1,105 | +2.98% | 134,600 | 312億6708万 | -1.25% | 15.84 | 1.48 |
| 12/14 | 1,098 | 1,106 | 1,072 | 1,073 | -2.28% | 92,500 | 303億6160万 | -4.37% | 15.38 | 1.44 |
| 12/11 | 1,079 | 1,098 | 1,074 | 1,098 | +2.23% | 64,900 | 310億6900万 | -2.66% | 15.74 | 1.47 |
| 12/10 | 1,078 | 1,083 | 1,067 | 1,074 | -1.01% | 91,800 | 303億8990万 | -5.21% | 15.4 | 1.44 |
| 12/09 | 1,117 | 1,125 | 1,082 | 1,085 | -3.21% | 124,100 | 307億116万 | -4.74% | 15.55 | 1.45 |
| 12/08 | 1,106 | 1,125 | 1,096 | 1,121 | +1.54% | 59,200 | 317億1981万 | -2.01% | 16.07 | 1.5 |
| 12/07 | 1,148 | 1,152 | 1,097 | 1,104 | -3.33% | 117,600 | 312億3878万 | -3.92% | 15.83 | 1.48 |
| 12/04 | 1,163 | 1,165 | 1,128 | 1,142 | -2.56% | 139,400 | 323億1403万 | -1.21% | 16.37 | 1.53 |
| 12/03 | 1,206 | 1,206 | 1,162 | 1,172 | -2.41% | 217,100 | 331億6291万 | +1.03% | 16.8 | 1.57 |
| 12/02 | 1,185 | 1,230 | 1,160 | 1,201 | +1.18% | 388,800 | 339億8349万 | +3.18% | 17.22 | 1.61 |
| 12/01 | 1,180 | 1,204 | 1,141 | 1,187 | +0.51% | 260,100 | 335億8735万 | +1.63% | 17.01 | 1.59 |
| 11/30 | 1,166 | 1,205 | 1,164 | 1,181 | +0.94% | 299,900 | 334億1757万 | +0.6% | 16.93 | 1.58 |
| 11/27 | 1,148 | 1,179 | 1,140 | 1,170 | +5.5% | 286,200 | 331億632万 | -0.93% | 16.77 | 1.57 |
| 11/26 | 1,073 | 1,114 | 1,065 | 1,109 | +2.97% | 164,100 | 313億8026万 | -6.65% | 15.9 | 1.48 |
| 11/25 | 1,095 | 1,108 | 1,072 | 1,077 | -1.82% | 135,000 | 304億7479万 | -10.1% | 15.44 | 1.44 |
| 11/24 | 1,073 | 1,105 | 1,064 | 1,097 | +4.18% | 192,400 | 310億4071万 | -9.34% | 15.72 | 1.47 |
| 11/20 | 1,054 | 1,061 | 1,038 | 1,053 | -0.57% | 120,600 | 297億9568万 | -13.69% | 15.09 | 1.41 |
| 11/19 | 1,080 | 1,080 | 1,051 | 1,059 | -1.3% | 104,600 | 299億6546万 | -14.18% | 15.18 | 1.42 |
| 11/18 | 1,083 | 1,103 | 1,063 | 1,073 | +0.19% | 203,700 | 303億6160万 | -13.95% | 15.38 | 1.44 |
| 11/17 | 1,099 | 1,117 | 1,070 | 1,071 | -0.37% | 187,200 | 303億501万 | -14.93% | 15.35 | 1.43 |
| 11/16 | 1,076 | 1,104 | 1,070 | 1,075 | 0% | 221,900 | 304億1820万 | -15.35% | 15.41 | 1.44 |
| 11/13 | 1,173 | 1,173 | 1,070 | 1,075 | -10.64% | 455,600 | 304億1820万 | -16.02% | 15.41 | 1.44 |
| 11/12 | 1,178 | 1,205 | 1,173 | 1,203 | +3% | 307,200 | 340億4008万 | -6.67% | 17.24 | 1.61 |
| 11/11 | 1,192 | 1,192 | 1,166 | 1,168 | -2.67% | 190,200 | 330億4972万 | -9.53% | 16.74 | 1.56 |
| 11/10 | 1,192 | 1,205 | 1,150 | 1,200 | +0.76% | 210,300 | 339億5520万 | -7.19% | 17.2 | 1.61 |
| 11/09 | 1,219 | 1,219 | 1,188 | 1,191 | -1.41% | 162,800 | 337億53万 | -8.03% | 17.07 | 1.59 |
| 11/06 | 1,236 | 1,242 | 1,195 | 1,208 | -1.23% | 140,700 | 341億8156万 | -6.65% | 17.32 | 1.62 |
| 11/05 | 1,214 | 1,232 | 1,200 | 1,223 | +0.16% | 175,600 | 346億600万 | -5.49% | 17.53 | 1.64 |
| 11/04 | 1,215 | 1,228 | 1,196 | 1,221 | +0.58% | 170,200 | 345億4941万 | -5.5% | 17.5 | 1.63 |
