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 | 3,100 | 3,100 | 3,050 | 3,050 | -1.45% | 86,600 | 1167億5824万 | -3.3% | 12.97 | 0.61 |
| 03/30 | 3,095 | 3,120 | 3,050 | 3,095 | -2.67% | 144,800 | 1184億8091万 | -1.75% | 13.16 | 0.62 |
| 03/29 | 3,190 | 3,205 | 3,125 | 3,180 | -0.16% | 192,200 | 1217億3482万 | +1.15% | 13.52 | 0.63 |
| 03/26 | 3,240 | 3,240 | 3,175 | 3,185 | -0.31% | 84,800 | 1219億2623万 | +1.82% | 13.54 | 0.63 |
| 03/25 | 3,185 | 3,250 | 3,185 | 3,195 | +1.91% | 84,500 | 1223億905万 | +2.54% | 13.59 | 0.64 |
| 03/24 | 3,215 | 3,230 | 3,130 | 3,135 | -3.54% | 93,800 | 1200億1216万 | +1% | 13.33 | 0.62 |
| 03/23 | 3,310 | 3,365 | 3,245 | 3,250 | -1.37% | 89,000 | 1244億1452万 | +5.11% | 13.82 | 0.65 |
| 03/22 | 3,265 | 3,310 | 3,230 | 3,295 | +1.38% | 139,600 | 1261億3718万 | +7.12% | 14.01 | 0.66 |
| 03/19 | 3,215 | 3,250 | 3,175 | 3,250 | +0.78% | 129,600 | 1244億1452万 | +6.31% | 13.82 | 0.65 |
| 03/18 | 3,230 | 3,240 | 3,195 | 3,225 | -0.77% | 94,200 | 1234億5749万 | +6.09% | 13.71 | 0.64 |
| 03/17 | 3,240 | 3,255 | 3,205 | 3,250 | -0.91% | 86,100 | 1244億1452万 | +7.47% | 13.82 | 0.65 |
| 03/16 | 3,315 | 3,355 | 3,245 | 3,280 | -0.15% | 111,400 | 1255億6296万 | +9.01% | 13.95 | 0.65 |
| 03/15 | 3,300 | 3,340 | 3,260 | 3,285 | +1.23% | 79,400 | 1257億5437万 | +9.68% | 13.97 | 0.65 |
| 03/12 | 3,245 | 3,260 | 3,205 | 3,245 | -0.31% | 76,300 | 1242億2312万 | +9.04% | 13.8 | 0.65 |
| 03/11 | 3,250 | 3,290 | 3,220 | 3,255 | +0.46% | 122,600 | 1246億593万 | +10% | 13.84 | 0.65 |
| 03/10 | 3,240 | 3,270 | 3,190 | 3,240 | -0.15% | 112,400 | 1240億3171万 | +10.17% | 13.78 | 0.65 |
| 03/09 | 3,155 | 3,255 | 3,150 | 3,245 | +5.19% | 170,200 | 1242億2312万 | +11.09% | 13.8 | 0.65 |
| 03/08 | 3,135 | 3,160 | 3,065 | 3,085 | 0% | 109,700 | 1180億9809万 | +6.45% | 13.12 | 0.61 |
| 03/05 | 3,050 | 3,085 | 2,996 | 3,085 | +1.15% | 107,600 | 1180億9809万 | +6.93% | 13.12 | 0.61 |
| 03/04 | 3,030 | 3,070 | 2,986 | 3,050 | -0.65% | 63,600 | 1167億5824万 | +6.2% | 12.97 | 0.61 |
| 03/03 | 3,005 | 3,080 | 2,974 | 3,070 | +2.74% | 92,100 | 1175億2387万 | +7.38% | 13.05 | 0.61 |
| 03/02 | 3,030 | 3,045 | 2,944 | 2,988 | +0.27% | 96,900 | 1143億8480万 | +4.95% | 12.71 | 0.6 |
| 03/01 | 2,923 | 2,980 | 2,893 | 2,980 | +3.33% | 88,000 | 1140億7855万 | +5.11% | 12.67 | 0.59 |
| 02/26 | 3,000 | 3,000 | 2,884 | 2,884 | -5.13% | 156,600 | 1104億353万 | +2.09% | 12.26 | 0.57 |
| 02/25 | 3,040 | 3,075 | 3,005 | 3,040 | +2.77% | 159,000 | 1163億7543万 | +7.84% | 12.93 | 0.61 |
| 02/24 | 2,982 | 2,995 | 2,935 | 2,958 | +0.58% | 139,100 | 1132億3636万 | +5.42% | 12.58 | 0.59 |
| 02/22 | 2,914 | 2,974 | 2,893 | 2,941 | +5.45% | 162,000 | 1125億8557万 | +5.07% | 12.51 | 0.59 |
| 02/19 | 2,840 | 2,848 | 2,787 | 2,789 | -2.92% | 68,600 | 1067億6680万 | -0.21% | 11.86 | 0.56 |
| 02/18 | 2,925 | 2,950 | 2,871 | 2,873 | -0.83% | 77,100 | 1099億8244万 | +2.72% | 12.22 | 0.57 |
| 02/17 | 2,848 | 2,905 | 2,831 | 2,897 | +2.15% | 57,200 | 1109億119万 | +3.61% | 12.32 | 0.58 |
| 02/16 | 2,844 | 2,855 | 2,800 | 2,836 | -0.35% | 56,600 | 1085億6603万 | +1.47% | 12.06 | 0.57 |
| 02/15 | 2,860 | 2,887 | 2,835 | 2,846 | +0.39% | 58,700 | 1089億4884万 | +1.82% | 12.1 | 0.57 |
| 02/12 | 2,812 | 2,916 | 2,770 | 2,835 | +0.85% | 59,900 | 1085億2774万 | +1.47% | 12.05 | 0.56 |
| 02/10 | 2,790 | 2,829 | 2,732 | 2,811 | -0.53% | 93,900 | 1076億899万 | +0.79% | 11.95 | 0.56 |
| 02/09 | 2,908 | 2,912 | 2,796 | 2,826 | -1.94% | 111,400 | 1081億8321万 | +1.51% | 12.02 | 0.56 |
| 02/08 | 2,830 | 2,929 | 2,799 | 2,882 | -1.6% | 162,000 | 1103億2697万 | +3.78% | 12.25 | 0.57 |
| 02/05 | 2,851 | 2,940 | 2,835 | 2,929 | +4.31% | 124,600 | 1121億2620万 | +5.74% | 12.45 | 0.58 |
| 02/04 | 2,809 | 2,828 | 2,791 | 2,808 | -0.35% | 33,300 | 1074億9415万 | +1.59% | 11.94 | 0.56 |
| 02/03 | 2,817 | 2,835 | 2,785 | 2,818 | +0.04% | 69,000 | 1078億7696万 | +2.06% | 11.98 | 0.56 |
| 02/02 | 2,728 | 2,830 | 2,724 | 2,817 | +3.3% | 70,900 | 1078億3868万 | +2.1% | 11.98 | 0.56 |
| 02/01 | 2,668 | 2,747 | 2,668 | 2,727 | +1.49% | 42,000 | 1043億9335万 | -1.02% | 11.6 | 0.54 |
| 01/29 | 2,730 | 2,750 | 2,687 | 2,687 | -2.64% | 81,600 | 1028億6210万 | -2.4% | 11.43 | 0.54 |
| 01/28 | 2,702 | 2,789 | 2,702 | 2,760 | 0% | 72,400 | 1056億5664万 | +0.15% | 11.74 | 0.55 |
| 01/27 | 2,743 | 2,774 | 2,740 | 2,760 | +1.66% | 32,000 | 1056億5664万 | +0.07% | 11.74 | 0.55 |
| 01/26 | 2,758 | 2,758 | 2,712 | 2,715 | -1.63% | 44,800 | 1039億3398万 | -1.56% | 11.54 | 0.54 |
| 01/25 | 2,740 | 2,767 | 2,708 | 2,760 | +2.22% | 52,100 | 1056億5664万 | -0.07% | 11.74 | 0.55 |
| 01/22 | 2,707 | 2,742 | 2,700 | 2,700 | -1.21% | 61,200 | 1033億5976万 | -2.28% | 11.48 | 0.54 |
| 01/21 | 2,727 | 2,780 | 2,720 | 2,733 | +0.22% | 73,400 | 1046億2304万 | -1.23% | 11.62 | 0.54 |
| 01/20 | 2,740 | 2,758 | 2,697 | 2,727 | +0.22% | 93,800 | 1043億9335万 | -1.62% | 11.6 | 0.54 |
| 01/19 | 2,777 | 2,786 | 2,716 | 2,721 | -2.05% | 88,300 | 1041億6367万 | -1.95% | 11.57 | 0.54 |
| 01/18 | 2,836 | 2,842 | 2,770 | 2,778 | -2.22% | 39,800 | 1063億4570万 | 0% | 11.81 | 0.55 |
| 01/15 | 2,860 | 2,885 | 2,839 | 2,841 | -0.07% | 63,300 | 1087億5743万 | +2.23% | 12.08 | 0.57 |
| 01/14 | 2,855 | 2,862 | 2,829 | 2,843 | -0.42% | 66,600 | 1088億3400万 | +2.45% | 12.09 | 0.57 |
| 01/13 | 2,853 | 2,876 | 2,841 | 2,855 | +0.07% | 43,000 | 1092億9337万 | +2.99% | 12.14 | 0.57 |
| 01/12 | 2,863 | 2,890 | 2,837 | 2,853 | -0.04% | 74,900 | 1092億1681万 | +3% | 12.13 | 0.57 |
| 01/08 | 2,799 | 2,861 | 2,772 | 2,854 | +2% | 61,600 | 1092億5509万 | +3.22% | 12.14 | 0.57 |
| 01/07 | 2,789 | 2,836 | 2,780 | 2,798 | +2.45% | 100,900 | 1071億1133万 | +1.45% | 11.9 | 0.56 |
| 01/06 | 2,685 | 2,737 | 2,671 | 2,731 | +2.06% | 54,900 | 1045億4648万 | -0.62% | 11.61 | 0.54 |
| 01/05 | 2,655 | 2,677 | 2,636 | 2,676 | +0.49% | 75,000 | 1024億4100万 | -2.34% | 11.38 | 0.53 |
| 01/04 | 2,720 | 2,720 | 2,620 | 2,663 | -1.63% | 47,400 | 1019億4334万 | -2.74% | 11.32 | 0.53 |
| 2020 |
| 12/30 | 2,755 | 2,769 | 2,693 | 2,707 | -2.24% | 46,900 | 1036億2773万 | -1.06% | 11.51 | 0.54 |
| 12/29 | 2,772 | 2,774 | 2,724 | 2,769 | +1.06% | 45,100 | 1060億117万 | +1.32% | 11.77 | 0.55 |
| 12/28 | 2,755 | 2,767 | 2,712 | 2,740 | -0.36% | 50,200 | 1048億9101万 | +0.51% | 11.65 | 0.55 |
| 12/25 | 2,718 | 2,770 | 2,718 | 2,750 | +1.03% | 47,200 | 1052億7383万 | +1.14% | 11.69 | 0.55 |
| 12/24 | 2,720 | 2,756 | 2,709 | 2,722 | +1.04% | 62,400 | 1042億195万 | +0.48% | 11.57 | 0.54 |
| 12/23 | 2,755 | 2,758 | 2,678 | 2,694 | -2.21% | 45,200 | 1031億3007万 | -0.22% | 11.46 | 0.54 |
| 12/22 | 2,760 | 2,800 | 2,746 | 2,755 | -1.36% | 95,900 | 1054億6523万 | +2.26% | 11.71 | 0.55 |
| 12/21 | 2,796 | 2,815 | 2,769 | 2,793 | +0.58% | 83,200 | 1069億1993万 | +4.02% | 11.88 | 0.56 |
| 12/18 | 2,777 | 2,816 | 2,762 | 2,777 | -0.86% | 79,500 | 1063億742万 | +3.97% | 11.81 | 0.55 |
| 12/17 | 2,782 | 2,815 | 2,742 | 2,801 | +0.54% | 116,400 | 1072億2618万 | +5.26% | 11.91 | 0.56 |
| 12/16 | 2,825 | 2,825 | 2,759 | 2,786 | -1.17% | 82,600 | 1066億5196万 | +5.01% | 11.85 | 0.56 |
| 12/15 | 2,804 | 2,850 | 2,771 | 2,819 | -1.23% | 103,800 | 1079億1524万 | +6.54% | 11.99 | 0.56 |
| 12/14 | 2,793 | 2,868 | 2,791 | 2,854 | +2.4% | 85,300 | 1092億5509万 | +8.39% | 12.14 | 0.57 |
| 12/11 | 2,787 | 2,801 | 2,718 | 2,787 | -0.36% | 91,500 | 1066億9024万 | +6.37% | 11.85 | 0.56 |
| 12/10 | 2,808 | 2,815 | 2,774 | 2,797 | -0.11% | 73,500 | 1070億7305万 | +7.25% | 11.89 | 0.56 |
| 12/09 | 2,760 | 2,800 | 2,758 | 2,800 | +1.74% | 53,500 | 1071億8790万 | +7.86% | 11.91 | 0.56 |
| 12/08 | 2,751 | 2,774 | 2,708 | 2,752 | -0.69% | 91,700 | 1053億5039万 | +6.63% | 11.7 | 0.55 |
| 12/07 | 2,853 | 2,854 | 2,770 | 2,771 | -1.14% | 118,300 | 1060億7774万 | +8.12% | 11.78 | 0.55 |
| 12/04 | 2,726 | 2,812 | 2,726 | 2,803 | +2.67% | 145,300 | 1073億274万 | +10.05% | 11.92 | 0.56 |
| 12/03 | 2,717 | 2,760 | 2,717 | 2,730 | +2.48% | 128,800 | 1045億820万 | +7.91% | 11.61 | 0.54 |
| 12/02 | 2,620 | 2,699 | 2,609 | 2,664 | +4.27% | 218,100 | 1019億8163万 | +5.71% | 11.33 | 0.53 |
| 12/01 | 2,529 | 2,571 | 2,493 | 2,555 | +1.03% | 120,400 | 978億895万 | +1.75% | 10.86 | 0.51 |
| 11/30 | 2,621 | 2,629 | 2,460 | 2,529 | -4.1% | 257,900 | 968億1364万 | +0.92% | 10.75 | 0.5 |
| 11/27 | 2,651 | 2,662 | 2,607 | 2,637 | +1.38% | 85,900 | 1009億4803万 | +5.4% | 11.21 | 0.53 |
| 11/26 | 2,599 | 2,637 | 2,589 | 2,601 | -1.14% | 60,700 | 995億6990万 | +4.37% | 11.06 | 0.52 |
| 11/25 | 2,675 | 2,686 | 2,631 | 2,631 | +1.19% | 93,100 | 1007億1834万 | +6.09% | 11.19 | 0.52 |
| 11/24 | 2,630 | 2,639 | 2,579 | 2,600 | +1.36% | 95,300 | 995億3162万 | +5.35% | 11.06 | 0.52 |
| 11/20 | 2,487 | 2,566 | 2,477 | 2,565 | +2.81% | 85,000 | 981億9177万 | +4.44% | 10.91 | 0.51 |
| 11/19 | 2,500 | 2,503 | 2,466 | 2,495 | 0% | 68,700 | 955億1207万 | +2.04% | 10.61 | 0.5 |
| 11/18 | 2,537 | 2,537 | 2,486 | 2,495 | -2.62% | 76,100 | 955億1207万 | +2.3% | 10.61 | 0.5 |
| 11/17 | 2,565 | 2,577 | 2,522 | 2,562 | +1.34% | 77,700 | 980億7692万 | +5.22% | 10.89 | 0.51 |
| 11/16 | 2,481 | 2,533 | 2,438 | 2,528 | +3.99% | 111,600 | 967億7536万 | +4.16% | 10.75 | 0.5 |
| 11/13 | 2,495 | 2,495 | 2,426 | 2,431 | -4.06% | 108,500 | 930億6206万 | +0.33% | 10.34 | 0.48 |
| 11/12 | 2,601 | 2,628 | 2,523 | 2,534 | -2.8% | 90,200 | 970億504万 | +4.49% | 10.77 | 0.5 |
| 11/11 | 2,660 | 2,675 | 2,597 | 2,607 | -0.11% | 163,500 | 997億9959万 | +7.64% | 11.09 | 0.52 |
| 11/10 | 2,575 | 2,628 | 2,563 | 2,610 | +4.48% | 177,000 | 999億1443万 | +7.94% | 11.1 | 0.52 |
| 11/09 | 2,523 | 2,523 | 2,459 | 2,498 | -1.23% | 103,300 | 956億2691万 | +3.57% | 10.62 | 0.5 |
| 11/06 | 2,470 | 2,540 | 2,465 | 2,529 | +2.02% | 116,300 | 968億1364万 | +4.98% | 10.75 | 0.5 |
| 11/05 | 2,494 | 2,508 | 2,449 | 2,479 | -0.6% | 167,700 | 948億9957万 | +2.99% | 10.54 | 0.49 |
| 11/04 | 2,450 | 2,506 | 2,445 | 2,494 | +2.89% | 101,800 | 954億7379万 | +3.53% | 10.6 | 0.5 |
