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 | 4,810 | 4,880 | 4,735 | 4,745 | -1.86% | 384,000 | 5513億7229万 | +2.91% | 27.94 | 2.11 |
| 03/30 | 4,835 | 4,835 | 4,750 | 4,835 | -0.41% | 346,400 | 5618億3035万 | +5.22% | 28.47 | 2.15 |
| 03/29 | 4,860 | 4,900 | 4,800 | 4,855 | +1.46% | 521,300 | 5641億5436万 | +6.05% | 28.58 | 2.16 |
| 03/26 | 4,740 | 4,805 | 4,700 | 4,785 | +1.81% | 354,700 | 5560億2032万 | +4.93% | 28.17 | 2.12 |
| 03/25 | 4,560 | 4,725 | 4,560 | 4,700 | +1.51% | 510,800 | 5461億4326万 | +3.48% | 27.67 | 2.09 |
| 03/24 | 4,700 | 4,735 | 4,620 | 4,630 | -2.83% | 408,100 | 5380億921万 | +2.25% | 27.26 | 2.06 |
| 03/23 | 4,910 | 4,955 | 4,765 | 4,765 | -2.76% | 393,200 | 5536億9630万 | +5.51% | 28.05 | 2.12 |
| 03/22 | 4,885 | 4,925 | 4,825 | 4,900 | +0.2% | 386,700 | 5693億8340万 | +8.94% | 28.85 | 2.18 |
| 03/19 | 4,780 | 4,890 | 4,695 | 4,890 | +4.26% | 674,700 | 5682億2139万 | +9.32% | 28.79 | 2.17 |
| 03/18 | 4,680 | 4,720 | 4,635 | 4,690 | +0.75% | 244,300 | 5449億8125万 | +5.49% | 27.61 | 2.08 |
| 03/17 | 4,635 | 4,655 | 4,580 | 4,655 | -0.85% | 348,100 | 5409億1423万 | +4.98% | 27.41 | 2.07 |
| 03/16 | 4,690 | 4,720 | 4,640 | 4,695 | +0.21% | 364,000 | 5455億6225万 | +6.34% | 27.64 | 2.08 |
| 03/15 | 4,735 | 4,750 | 4,630 | 4,685 | -0.11% | 385,700 | 5444億25万 | +6.57% | 27.58 | 2.08 |
| 03/12 | 4,595 | 4,690 | 4,545 | 4,690 | +3.19% | 456,700 | 5449億8125万 | +6.88% | 27.61 | 2.08 |
| 03/11 | 4,445 | 4,550 | 4,415 | 4,545 | +1.91% | 376,400 | 5281億3215万 | +3.65% | 26.76 | 2.02 |
| 03/10 | 4,465 | 4,520 | 4,435 | 4,460 | +0.45% | 331,800 | 5182億5509万 | +1.66% | 26.26 | 1.98 |
| 03/09 | 4,415 | 4,470 | 4,365 | 4,440 | +1.49% | 362,700 | 5159億3108万 | +1.19% | 26.14 | 1.97 |
| 03/08 | 4,465 | 4,485 | 4,360 | 4,375 | -1.13% | 249,900 | 5083億7803万 | -0.14% | 25.76 | 1.94 |
| 03/05 | 4,410 | 4,440 | 4,365 | 4,425 | +0.91% | 394,100 | 5141億8807万 | +0.96% | 26.05 | 1.96 |
| 03/04 | 4,440 | 4,485 | 4,345 | 4,385 | -2.23% | 318,600 | 5095億4004万 | +0.02% | 25.82 | 1.95 |
| 03/03 | 4,525 | 4,535 | 4,425 | 4,485 | -1.32% | 359,900 | 5211億6011万 | +2.3% | 26.41 | 1.99 |
| 03/02 | 4,475 | 4,545 | 4,470 | 4,545 | +3.18% | 456,800 | 5281億3215万 | +3.72% | 26.76 | 2.02 |
| 03/01 | 4,360 | 4,435 | 4,360 | 4,405 | +2.2% | 284,300 | 5118億6405万 | +0.62% | 25.93 | 1.96 |
| 02/26 | 4,320 | 4,350 | 4,255 | 4,310 | -1.37% | 638,100 | 5008億2499万 | -1.58% | 25.38 | 1.91 |
| 02/25 | 4,430 | 4,460 | 4,355 | 4,370 | +0.58% | 310,600 | 5077億9703万 | -0.32% | 25.73 | 1.94 |
| 02/24 | 4,475 | 4,475 | 4,325 | 4,345 | -1.92% | 366,800 | 5048億9201万 | -1.09% | 25.58 | 1.93 |
| 02/22 | 4,435 | 4,450 | 4,395 | 4,430 | +0.68% | 292,200 | 5147億6907万 | +0.64% | 26.08 | 1.97 |
| 02/19 | 4,340 | 4,425 | 4,330 | 4,400 | +1.5% | 438,300 | 5112億8305万 | -0.18% | 25.91 | 1.95 |
| 02/18 | 4,510 | 4,510 | 4,280 | 4,335 | -0.46% | 574,700 | 5037億3000万 | -1.88% | 25.52 | 1.92 |
| 02/17 | 4,395 | 4,415 | 4,320 | 4,355 | +0.93% | 338,100 | 5060億5402万 | -1.56% | 25.64 | 1.93 |
| 02/16 | 4,320 | 4,340 | 4,255 | 4,315 | -0.12% | 326,100 | 5014億599万 | -2.51% | 25.4 | 1.92 |
| 02/15 | 4,325 | 4,370 | 4,275 | 4,320 | +1.29% | 318,500 | 5019億8699万 | -2.48% | 25.43 | 1.92 |
| 02/12 | 4,295 | 4,310 | 4,230 | 4,265 | +1.07% | 565,700 | 4955億9595万 | -3.66% | 25.11 | 1.89 |
| 02/10 | 4,410 | 4,425 | 4,200 | 4,220 | -3.76% | 381,000 | 4903億6692万 | -4.5% | 24.85 | 1.87 |
| 02/09 | 4,280 | 4,400 | 4,210 | 4,385 | +4.78% | 711,200 | 5095億4004万 | -0.59% | 25.82 | 1.95 |
| 02/08 | 4,265 | 4,290 | 4,145 | 4,185 | -0.71% | 628,900 | 4862億9990万 | -4.78% | 24.64 | 1.86 |
| 02/05 | 4,275 | 4,305 | 4,175 | 4,215 | -6.33% | 822,500 | 4897億8592万 | -3.9% | 24.82 | 1.87 |
| 02/04 | 4,600 | 4,605 | 4,450 | 4,500 | -2.49% | 458,600 | 5229億312万 | +2.79% | 26.49 | 2 |
| 02/03 | 4,570 | 4,625 | 4,540 | 4,615 | +0.76% | 261,700 | 5362億6620万 | +5.95% | 27.17 | 2.05 |
| 02/02 | 4,600 | 4,650 | 4,550 | 4,580 | +1.66% | 430,300 | 5321億9917万 | +5.8% | 26.96 | 2.03 |
| 02/01 | 4,315 | 4,525 | 4,315 | 4,505 | +6.12% | 457,900 | 5234億8412万 | +4.74% | 26.52 | 2 |
| 01/29 | 4,440 | 4,440 | 4,240 | 4,245 | -4.39% | 594,300 | 4932億7194万 | -0.75% | 24.99 | 1.88 |
| 01/28 | 4,365 | 4,470 | 4,360 | 4,440 | +0.11% | 458,100 | 5159億3108万 | +4.2% | 26.14 | 1.97 |
| 01/27 | 4,460 | 4,490 | 4,400 | 4,435 | +0.8% | 325,000 | 5153億5007万 | +4.6% | 26.11 | 1.97 |
| 01/26 | 4,435 | 4,435 | 4,380 | 4,400 | -0.79% | 435,900 | 5112億8305万 | +4.22% | 25.91 | 1.95 |
| 01/25 | 4,445 | 4,470 | 4,400 | 4,435 | -0.22% | 356,000 | 5153億5007万 | +5.49% | 26.11 | 1.97 |
| 01/22 | 4,400 | 4,450 | 4,370 | 4,445 | +0.68% | 437,900 | 5165億1208万 | +6.19% | 26.17 | 1.97 |
| 01/21 | 4,485 | 4,485 | 4,385 | 4,415 | -0.9% | 551,100 | 5130億2606万 | +5.93% | 25.99 | 1.96 |
| 01/20 | 4,600 | 4,615 | 4,415 | 4,455 | -2.94% | 558,700 | 5176億7409万 | +7.4% | 26.23 | 1.98 |
| 01/19 | 4,525 | 4,600 | 4,495 | 4,590 | +0.77% | 356,400 | 5333億6118万 | +11.3% | 27.02 | 2.04 |
| 01/18 | 4,565 | 4,595 | 4,530 | 4,555 | -0.98% | 291,400 | 5292億9416万 | +11.31% | 26.82 | 2.02 |
| 01/15 | 4,635 | 4,635 | 4,550 | 4,600 | -0.76% | 566,000 | 5345億2319万 | +13.22% | 27.08 | 2.04 |
| 01/14 | 4,595 | 4,670 | 4,570 | 4,635 | +3.11% | 645,100 | 5385億9021万 | +15.1% | 27.29 | 2.06 |
| 01/13 | 4,450 | 4,515 | 4,420 | 4,495 | +1.93% | 458,300 | 5223億2211万 | +12.66% | 26.46 | 2 |
| 01/12 | 4,415 | 4,455 | 4,325 | 4,410 | +0.34% | 542,600 | 5124億4506万 | +11.34% | 25.96 | 1.96 |
| 01/08 | 4,270 | 4,395 | 4,265 | 4,395 | +3.05% | 356,500 | 5107億205万 | +11.66% | 25.88 | 1.95 |
| 01/07 | 4,185 | 4,280 | 4,175 | 4,265 | +5.44% | 437,900 | 4955億9595万 | +9.05% | 25.11 | 1.89 |
| 01/06 | 4,060 | 4,095 | 4,025 | 4,045 | +0.5% | 219,400 | 4700億3180万 | +3.85% | 23.82 | 1.8 |
| 01/05 | 4,005 | 4,045 | 3,995 | 4,025 | +0.75% | 264,300 | 4677億779万 | +3.55% | 23.7 | 1.79 |
| 01/04 | 3,940 | 4,010 | 3,905 | 3,995 | +1.27% | 218,800 | 4642億2177万 | +2.99% | 23.52 | 1.77 |
| 2020 |
| 12/30 | 4,010 | 4,010 | 3,935 | 3,945 | -1.87% | 293,900 | 4584億1173万 | +1.91% | 23.23 | 1.75 |
| 12/29 | 3,980 | 4,020 | 3,970 | 4,020 | +1.52% | 200,800 | 4671億2678万 | +4.04% | 23.67 | 1.79 |
| 12/28 | 3,965 | 3,990 | 3,935 | 3,960 | +0.38% | 164,400 | 4601億5474万 | +2.83% | 23.31 | 1.76 |
| 12/25 | 3,935 | 3,955 | 3,915 | 3,945 | +1.68% | 101,000 | 4584億1173万 | +2.79% | 23.23 | 1.75 |
| 12/24 | 3,890 | 3,930 | 3,875 | 3,880 | -0.13% | 158,300 | 4508億5869万 | +1.46% | 22.84 | 1.72 |
| 12/23 | 3,875 | 3,900 | 3,855 | 3,885 | +0.52% | 140,500 | 4514億3969万 | +1.92% | 22.87 | 1.73 |
| 12/22 | 3,870 | 3,910 | 3,845 | 3,865 | -1.28% | 185,800 | 4491億1568万 | +1.79% | 22.76 | 1.72 |
| 12/21 | 3,960 | 3,965 | 3,875 | 3,915 | -1.39% | 183,600 | 4549億2571万 | +3.46% | 23.05 | 1.74 |
| 12/18 | 3,975 | 3,990 | 3,945 | 3,970 | +0.63% | 368,900 | 4613億1675万 | +5.42% | 23.37 | 1.76 |
| 12/17 | 3,970 | 3,985 | 3,935 | 3,945 | -1.25% | 293,600 | 4584億1173万 | +5.28% | 23.23 | 1.75 |
| 12/16 | 4,000 | 4,000 | 3,945 | 3,995 | +0.25% | 267,100 | 4642億2177万 | +7.13% | 23.52 | 1.77 |
| 12/15 | 3,960 | 3,995 | 3,915 | 3,985 | +1.79% | 417,500 | 4630億5976万 | +7.47% | 23.46 | 1.77 |
| 12/14 | 3,885 | 3,955 | 3,860 | 3,915 | +1.29% | 291,400 | 4549億2571万 | +6.18% | 23.05 | 1.74 |
| 12/11 | 3,810 | 3,875 | 3,800 | 3,865 | +1.98% | 369,700 | 4491億1568万 | +5.49% | 22.76 | 1.72 |
| 12/10 | 3,815 | 3,820 | 3,765 | 3,790 | -0.92% | 317,500 | 4404億63万 | +4.09% | 22.31 | 1.68 |
| 12/09 | 3,730 | 3,845 | 3,730 | 3,825 | +3.52% | 395,100 | 4444億6765万 | +5.78% | 22.52 | 1.7 |
| 12/08 | 3,655 | 3,710 | 3,655 | 3,695 | -0.67% | 212,200 | 4293億6156万 | +2.9% | 21.75 | 1.64 |
| 12/07 | 3,775 | 3,785 | 3,720 | 3,720 | -1.33% | 195,200 | 4322億6658万 | +4.29% | 21.9 | 1.65 |
| 12/04 | 3,780 | 3,815 | 3,730 | 3,770 | -0.26% | 220,100 | 4380億7661万 | +6.32% | 22.2 | 1.67 |
| 12/03 | 3,780 | 3,820 | 3,770 | 3,780 | 0% | 273,400 | 4392億3862万 | +7.33% | 22.25 | 1.68 |
| 12/02 | 3,810 | 3,865 | 3,770 | 3,780 | -2.07% | 469,500 | 4392億3862万 | +8% | 22.25 | 1.68 |
| 12/01 | 3,850 | 3,935 | 3,840 | 3,860 | +0.26% | 413,400 | 4485億3467万 | +10.89% | 22.73 | 1.71 |
| 11/30 | 3,880 | 3,895 | 3,830 | 3,850 | +1.05% | 675,100 | 4473億7267万 | +11.11% | 22.67 | 1.71 |
| 11/27 | 3,775 | 3,830 | 3,775 | 3,810 | 0% | 263,500 | 4427億2464万 | +10.63% | 22.43 | 1.69 |
| 11/26 | 3,785 | 3,820 | 3,755 | 3,810 | +1.2% | 228,300 | 4427億2464万 | +11.21% | 22.43 | 1.69 |
| 11/25 | 3,800 | 3,835 | 3,760 | 3,765 | +1.76% | 425,800 | 4374億9561万 | +10.51% | 22.17 | 1.67 |
| 11/24 | 3,720 | 3,765 | 3,690 | 3,700 | +2.07% | 362,000 | 4299億4256万 | +9.11% | 21.78 | 1.64 |
| 11/20 | 3,590 | 3,635 | 3,585 | 3,625 | +0.69% | 204,400 | 4212億2751万 | +7.38% | 21.34 | 1.61 |
| 11/19 | 3,580 | 3,600 | 3,545 | 3,600 | +0.84% | 271,200 | 4183億2249万 | +7.05% | 21.2 | 1.6 |
| 11/18 | 3,515 | 3,580 | 3,490 | 3,570 | +1.56% | 426,800 | 4148億3647万 | +6.41% | 21.02 | 1.59 |
| 11/17 | 3,560 | 3,560 | 3,500 | 3,515 | -1.13% | 351,400 | 4084億4543万 | +4.93% | 20.69 | 1.56 |
| 11/16 | 3,475 | 3,565 | 3,470 | 3,555 | +2.6% | 422,500 | 4130億9346万 | +6.28% | 20.93 | 1.58 |
| 11/13 | 3,510 | 3,510 | 3,445 | 3,465 | -0.86% | 358,300 | 4026億3540万 | +3.84% | 20.4 | 1.54 |
| 11/12 | 3,505 | 3,515 | 3,470 | 3,495 | +0.29% | 382,300 | 4061億2142万 | +4.83% | 20.58 | 1.55 |
| 11/11 | 3,530 | 3,550 | 3,455 | 3,485 | +0.29% | 475,800 | 4049億5941万 | +4.72% | 20.52 | 1.55 |
| 11/10 | 3,620 | 3,620 | 3,450 | 3,475 | +0.58% | 610,100 | 4037億9741万 | +4.57% | 20.46 | 1.54 |
| 11/09 | 3,455 | 3,485 | 3,420 | 3,455 | +3.29% | 451,300 | 4014億7339万 | +4.1% | 20.34 | 1.53 |
| 11/06 | 3,325 | 3,400 | 3,315 | 3,345 | +2.14% | 540,700 | 3886億9132万 | +0.87% | 19.69 | 1.49 |
| 11/05 | 3,210 | 3,300 | 3,190 | 3,275 | +2.83% | 407,100 | 3805億5727万 | -1.39% | 19.28 | 1.45 |
| 11/04 | 3,175 | 3,220 | 3,155 | 3,185 | 0% | 384,500 | 3700億9921万 | -4.47% | 18.75 | 1.41 |
