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 | 3,605 | 3,630 | 3,530 | 3,545 | -2.61% | 772,900 | 7625億8280万 | +2.78% | 72.91 | 1.47 |
| 03/30 | 3,560 | 3,640 | 3,535 | 3,640 | +3.12% | 825,400 | 7830億1873万 | +5.78% | 74.86 | 1.51 |
| 03/29 | 3,565 | 3,570 | 3,500 | 3,530 | +0.86% | 726,700 | 7593億5608万 | +2.98% | 72.6 | 1.46 |
| 03/26 | 3,410 | 3,525 | 3,400 | 3,500 | +4.63% | 985,800 | 7529億263万 | +2.46% | 71.98 | 1.45 |
| 03/25 | 3,295 | 3,360 | 3,270 | 3,345 | +2.92% | 607,700 | 7195億5980万 | -1.76% | 68.79 | 1.38 |
| 03/24 | 3,270 | 3,275 | 3,220 | 3,250 | -2.69% | 840,300 | 6991億2387万 | -4.55% | 66.84 | 1.35 |
| 03/23 | 3,475 | 3,475 | 3,340 | 3,340 | -3.75% | 853,100 | 7184億8422万 | -1.97% | 68.69 | 1.38 |
| 03/22 | 3,470 | 3,505 | 3,445 | 3,470 | -1.28% | 654,700 | 7464億4918万 | +2% | 71.36 | 1.44 |
| 03/19 | 3,470 | 3,550 | 3,470 | 3,515 | -0.42% | 669,400 | 7561億2935万 | +3.78% | 72.29 | 1.46 |
| 03/18 | 3,550 | 3,585 | 3,495 | 3,530 | +1.44% | 472,100 | 7593億5608万 | +4.75% | 72.6 | 1.46 |
| 03/17 | 3,520 | 3,530 | 3,450 | 3,480 | -1.14% | 458,600 | 7486億33万 | +3.91% | 71.57 | 1.44 |
| 03/16 | 3,605 | 3,605 | 3,520 | 3,520 | -2.36% | 621,100 | 7572億493万 | +5.71% | 72.39 | 1.46 |
| 03/15 | 3,565 | 3,620 | 3,550 | 3,605 | +2.12% | 678,700 | 7754億8971万 | +8.95% | 74.14 | 1.49 |
| 03/12 | 3,520 | 3,560 | 3,480 | 3,530 | +0.28% | 1,126,600 | 7593億5608万 | +7.49% | 72.6 | 1.46 |
| 03/11 | 3,495 | 3,560 | 3,495 | 3,520 | +1% | 487,600 | 7572億493万 | +7.84% | 72.39 | 1.46 |
| 03/10 | 3,455 | 3,495 | 3,440 | 3,485 | +1.01% | 426,700 | 7496億7590万 | +7.56% | 71.67 | 1.44 |
| 03/09 | 3,520 | 3,545 | 3,400 | 3,450 | -0.29% | 594,000 | 7421億4688万 | +7.24% | 70.95 | 1.43 |
| 03/08 | 3,435 | 3,515 | 3,430 | 3,460 | +2.06% | 592,200 | 7442億9803万 | +8.09% | 71.16 | 1.43 |
| 03/05 | 3,365 | 3,415 | 3,335 | 3,390 | +1.04% | 499,100 | 7292億3997万 | +6.34% | 69.72 | 1.4 |
| 03/04 | 3,395 | 3,410 | 3,320 | 3,355 | -0.89% | 405,700 | 7217億1095万 | +5.5% | 69 | 1.39 |
| 03/03 | 3,365 | 3,395 | 3,335 | 3,385 | +1.8% | 395,600 | 7281億6440万 | +6.72% | 69.61 | 1.4 |
| 03/02 | 3,370 | 3,395 | 3,320 | 3,325 | -0.15% | 463,200 | 7152億5750万 | +5.02% | 68.38 | 1.38 |
| 03/01 | 3,345 | 3,370 | 3,320 | 3,330 | +1.68% | 517,400 | 7163億3307万 | +5.35% | 68.48 | 1.38 |
| 02/26 | 3,395 | 3,395 | 3,270 | 3,275 | -4.93% | 827,800 | 7045億174万 | +3.77% | 67.35 | 1.36 |
| 02/25 | 3,425 | 3,470 | 3,395 | 3,445 | +3.14% | 727,500 | 7410億7130万 | +9.3% | 70.85 | 1.43 |
| 02/24 | 3,395 | 3,430 | 3,340 | 3,340 | +0.45% | 702,000 | 7184億8422万 | +6.34% | 68.69 | 1.38 |
| 02/22 | 3,360 | 3,380 | 3,305 | 3,325 | +3.1% | 576,400 | 7152億5750万 | +6.16% | 68.38 | 1.38 |
| 02/19 | 3,235 | 3,255 | 3,180 | 3,225 | -0.15% | 343,600 | 6937億4599万 | +3.07% | 66.32 | 1.34 |
| 02/18 | 3,355 | 3,375 | 3,215 | 3,230 | -3.73% | 574,000 | 6948億2157万 | +3.29% | 66.43 | 1.34 |
| 02/17 | 3,325 | 3,400 | 3,310 | 3,355 | +2.13% | 1,055,500 | 7217億1095万 | +7.36% | 69 | 1.39 |
| 02/16 | 3,200 | 3,320 | 3,200 | 3,285 | +1.7% | 815,300 | 7066億5289万 | +5.49% | 67.56 | 1.36 |
| 02/15 | 3,140 | 3,230 | 3,130 | 3,230 | +4.87% | 707,900 | 6948億2157万 | +3.96% | 66.43 | 1.34 |
| 02/12 | 3,060 | 3,100 | 3,045 | 3,080 | -0.48% | 768,900 | 6625億5431万 | -0.65% | 63.34 | 1.28 |
| 02/10 | 3,020 | 3,115 | 3,020 | 3,095 | +2.82% | 658,600 | 6657億8104万 | +0.06% | 63.65 | 1.28 |
| 02/09 | 3,015 | 3,045 | 2,982 | 3,010 | 0% | 475,100 | 6474億9626万 | -2.46% | 61.9 | 1.25 |
| 02/08 | 2,970 | 3,020 | 2,945 | 3,010 | +1.07% | 948,200 | 6474億9626万 | -2.4% | 61.9 | 1.25 |
| 02/05 | 3,030 | 3,040 | 2,974 | 2,978 | -0.07% | 635,700 | 6406億1258万 | -3.34% | 61.24 | 1.23 |
| 02/04 | 3,025 | 3,025 | 2,980 | 2,980 | -1.49% | 727,700 | 6410億4281万 | -3.18% | 61.29 | 1.23 |
| 02/03 | 2,940 | 3,085 | 2,931 | 3,025 | +2.75% | 1,312,000 | 6507億2298万 | -1.59% | 62.21 | 1.25 |
| 02/02 | 2,904 | 2,945 | 2,870 | 2,944 | +1.41% | 697,500 | 6332億9867万 | -4.01% | 60.55 | 1.22 |
| 02/01 | 2,870 | 2,920 | 2,820 | 2,903 | -4.51% | 1,413,800 | 6244億7895万 | -5.19% | 59.7 | 1.2 |
| 01/29 | 3,120 | 3,125 | 3,025 | 3,040 | -3.34% | 786,200 | 6539億4971万 | -0.56% | 62.52 | 1.26 |
| 01/28 | 3,105 | 3,180 | 3,095 | 3,145 | -0.94% | 2,165,300 | 6765億3679万 | +3.22% | 64.68 | 1.3 |
| 01/27 | 3,205 | 3,205 | 3,140 | 3,175 | +0.16% | 907,700 | 6829億9024万 | +4.61% | 65.3 | 1.31 |
| 01/26 | 3,190 | 3,210 | 3,150 | 3,170 | -1.55% | 583,200 | 6819億1467万 | +4.9% | 65.19 | 1.31 |
| 01/25 | 3,210 | 3,260 | 3,190 | 3,220 | +0.63% | 655,700 | 6926億7042万 | +6.94% | 66.22 | 1.33 |
| 01/22 | 3,170 | 3,205 | 3,160 | 3,200 | -0.62% | 467,300 | 6883億6812万 | +6.74% | 65.81 | 1.32 |
| 01/21 | 3,215 | 3,235 | 3,200 | 3,220 | +1.58% | 442,600 | 6926億7042万 | +7.84% | 66.22 | 1.33 |
| 01/20 | 3,160 | 3,190 | 3,150 | 3,170 | +0.32% | 372,900 | 6819億1467万 | +6.59% | 65.19 | 1.31 |
| 01/19 | 3,145 | 3,190 | 3,140 | 3,160 | +0.96% | 387,900 | 6797億6352万 | +6.61% | 64.99 | 1.31 |
| 01/18 | 3,190 | 3,205 | 3,110 | 3,130 | -3.25% | 608,800 | 6733億1006万 | +5.89% | 64.37 | 1.3 |
| 01/15 | 3,235 | 3,290 | 3,225 | 3,235 | +1.57% | 840,900 | 6958億9714万 | +9.7% | 66.53 | 1.34 |
| 01/14 | 3,145 | 3,215 | 3,125 | 3,185 | +0.31% | 626,600 | 6851億4139万 | +8.41% | 65.5 | 1.32 |
| 01/13 | 3,120 | 3,190 | 3,115 | 3,175 | +2.75% | 563,600 | 6829億9024万 | +8.4% | 65.3 | 1.31 |
| 01/12 | 3,115 | 3,165 | 3,085 | 3,090 | -0.32% | 596,200 | 6647億546万 | +5.82% | 63.55 | 1.28 |
| 01/08 | 3,070 | 3,105 | 3,030 | 3,100 | +1.64% | 1,030,000 | 6668億5661万 | +6.38% | 63.75 | 1.28 |
| 01/07 | 2,975 | 3,095 | 2,965 | 3,050 | +4.52% | 1,170,100 | 6561億86万 | +4.88% | 62.73 | 1.26 |
| 01/06 | 2,892 | 2,933 | 2,879 | 2,918 | +0.21% | 678,900 | 6277億568万 | +0.52% | 60.01 | 1.21 |
| 01/05 | 2,945 | 2,953 | 2,883 | 2,912 | -1.56% | 565,200 | 6264億1499万 | +0.34% | 59.89 | 1.21 |
| 01/04 | 2,976 | 2,987 | 2,896 | 2,958 | +0.96% | 597,600 | 6363億1028万 | +1.82% | 60.83 | 1.22 |
| 2020 |
| 12/30 | 2,942 | 2,942 | 2,893 | 2,930 | +0.14% | 585,700 | 6302億8706万 | +0.93% | 60.26 | 1.21 |
| 12/29 | 2,875 | 2,927 | 2,855 | 2,926 | +2.24% | 854,500 | 6294億2660万 | +0.79% | 60.18 | 1.21 |
| 12/28 | 2,880 | 2,891 | 2,845 | 2,862 | +0.18% | 584,900 | 6156億5923万 | -1.45% | 58.86 | 1.18 |
| 12/25 | 2,834 | 2,863 | 2,832 | 2,857 | +1.13% | 323,800 | 6145億8366万 | -1.69% | 58.76 | 1.18 |
| 12/24 | 2,790 | 2,838 | 2,785 | 2,825 | +1.55% | 366,300 | 6076億9998万 | -2.72% | 58.1 | 1.17 |
| 12/23 | 2,770 | 2,789 | 2,749 | 2,782 | -0.18% | 575,400 | 5984億5003万 | -4.2% | 57.21 | 1.15 |
| 12/22 | 2,808 | 2,839 | 2,778 | 2,787 | -1.66% | 605,900 | 5995億2561万 | -4.09% | 57.32 | 1.15 |
| 12/21 | 2,826 | 2,858 | 2,783 | 2,834 | -0.53% | 619,000 | 6096億3601万 | -2.54% | 58.28 | 1.17 |
| 12/18 | 2,879 | 2,879 | 2,834 | 2,849 | -1.86% | 814,500 | 6128億6274万 | -2% | 58.59 | 1.18 |
| 12/17 | 2,909 | 2,922 | 2,888 | 2,903 | +0.48% | 512,100 | 6244億7895万 | -0.1% | 59.7 | 1.2 |
| 12/16 | 2,885 | 2,903 | 2,876 | 2,889 | -0.1% | 622,000 | 6214億6734万 | -0.52% | 59.41 | 1.2 |
| 12/15 | 2,915 | 2,915 | 2,876 | 2,892 | -1.36% | 440,000 | 6221億1268万 | -0.34% | 59.48 | 1.2 |
| 12/14 | 2,905 | 2,941 | 2,896 | 2,932 | +0.17% | 365,500 | 6307億1729万 | +1.28% | 60.3 | 1.21 |
| 12/11 | 2,957 | 2,974 | 2,886 | 2,927 | -0.48% | 727,600 | 6296億4171万 | +1.46% | 60.2 | 1.21 |
| 12/10 | 2,978 | 2,990 | 2,939 | 2,941 | -1.14% | 403,800 | 6326億5332万 | +2.4% | 60.48 | 1.22 |
| 12/09 | 2,958 | 2,996 | 2,957 | 2,975 | +0.98% | 379,500 | 6399億6723万 | +4.02% | 61.18 | 1.23 |
| 12/08 | 2,922 | 2,959 | 2,915 | 2,946 | -0.44% | 340,500 | 6337億2890万 | +3.55% | 60.59 | 1.22 |
| 12/07 | 3,000 | 3,010 | 2,949 | 2,959 | -0.03% | 420,700 | 6365億2539万 | +4.56% | 60.85 | 1.23 |
| 12/04 | 2,949 | 2,980 | 2,935 | 2,960 | +1.2% | 405,800 | 6367億4051万 | +5% | 60.87 | 1.23 |
| 12/03 | 2,964 | 2,976 | 2,914 | 2,925 | -0.95% | 389,000 | 6292億1148万 | +3.91% | 60.15 | 1.21 |
| 12/02 | 2,965 | 2,969 | 2,921 | 2,953 | +0.44% | 587,200 | 6352億3470万 | +4.83% | 60.73 | 1.22 |
| 12/01 | 2,902 | 2,958 | 2,901 | 2,940 | +1.69% | 495,900 | 6324億3821万 | +4.18% | 60.46 | 1.22 |
| 11/30 | 2,995 | 2,995 | 2,887 | 2,891 | -3.18% | 782,900 | 6218億9757万 | +2.3% | 59.46 | 1.2 |
| 11/27 | 2,928 | 2,993 | 2,902 | 2,986 | +2.93% | 750,600 | 6423億3350万 | +4.52% | 61.41 | 1.24 |
| 11/26 | 2,935 | 2,948 | 2,892 | 2,901 | -1.02% | 667,000 | 6240億4872万 | +0.55% | 59.66 | 1.2 |
| 11/25 | 3,000 | 3,020 | 2,931 | 2,931 | -0.91% | 1,018,400 | 6305億217万 | +0.58% | 60.28 | 1.21 |
| 11/24 | 2,946 | 2,986 | 2,932 | 2,958 | +2.14% | 902,900 | 6363億1028万 | +0.48% | 60.83 | 1.22 |
| 11/20 | 2,804 | 2,905 | 2,804 | 2,896 | +2.55% | 828,600 | 6229億7315万 | -2.52% | 59.56 | 1.2 |
| 11/19 | 2,816 | 2,837 | 2,796 | 2,824 | +0.36% | 572,100 | 6074億8486万 | -5.9% | 58.08 | 1.17 |
| 11/18 | 2,818 | 2,859 | 2,807 | 2,814 | -0.81% | 741,400 | 6053億3371万 | -7.25% | 57.87 | 1.17 |
| 11/17 | 2,871 | 2,876 | 2,825 | 2,837 | -0.42% | 721,000 | 6102億8136万 | -7.56% | 58.34 | 1.17 |
| 11/16 | 2,883 | 2,886 | 2,849 | 2,849 | +1.42% | 761,700 | 6128億6274万 | -8.19% | 58.59 | 1.18 |
| 11/13 | 2,830 | 2,851 | 2,783 | 2,809 | -0.5% | 984,600 | 6042億5814万 | -10.46% | 57.77 | 1.16 |
| 11/12 | 2,850 | 2,887 | 2,789 | 2,823 | -1.02% | 1,106,700 | 6072億6975万 | -11.11% | 58.06 | 1.17 |
| 11/11 | 2,916 | 2,926 | 2,851 | 2,852 | +0.49% | 1,280,200 | 6135億808万 | -11.29% | 58.65 | 1.18 |
| 11/10 | 2,800 | 2,862 | 2,781 | 2,838 | +4.92% | 1,494,200 | 6104億9647万 | -12.76% | 58.37 | 1.18 |
| 11/09 | 2,709 | 2,744 | 2,673 | 2,705 | +0.56% | 1,078,200 | 5818億8617万 | -17.76% | 55.63 | 1.12 |
| 11/06 | 2,608 | 2,697 | 2,606 | 2,690 | +3.82% | 1,046,000 | 5786億5945万 | -19.22% | 55.32 | 1.11 |
| 11/05 | 2,610 | 2,610 | 2,546 | 2,591 | -2.45% | 1,371,200 | 5573億6306万 | -23.21% | 53.29 | 1.07 |
| 11/04 | 2,660 | 2,684 | 2,608 | 2,656 | +2.35% | 1,321,200 | 5713億4554万 | -22.38% | 54.62 | 1.1 |
