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 | 1,638 | 1,648 | 1,605 | 1,605 | -2.61% | 113,400 | 579億4065万 | +0.31% | 10.13 | 0.48 |
| 03/30 | 1,614 | 1,650 | 1,602 | 1,648 | -0.18% | 151,900 | 594億9296万 | +3.32% | 10.4 | 0.49 |
| 03/29 | 1,654 | 1,669 | 1,621 | 1,651 | +0.12% | 300,500 | 596億126万 | +3.84% | 10.42 | 0.49 |
| 03/26 | 1,649 | 1,682 | 1,638 | 1,649 | +2.17% | 216,100 | 595億2906万 | +4.1% | 10.4 | 0.49 |
| 03/25 | 1,614 | 1,645 | 1,606 | 1,614 | +0.56% | 124,500 | 582億6555万 | +2.15% | 10.18 | 0.48 |
| 03/24 | 1,639 | 1,649 | 1,593 | 1,605 | -3.95% | 102,600 | 579億4065万 | +1.65% | 10.13 | 0.48 |
| 03/23 | 1,733 | 1,733 | 1,671 | 1,671 | -3.58% | 80,400 | 603億2326万 | +5.89% | 10.54 | 0.5 |
| 03/22 | 1,739 | 1,752 | 1,714 | 1,733 | +0.87% | 142,100 | 625億6147万 | +9.89% | 10.93 | 0.51 |
| 03/19 | 1,663 | 1,726 | 1,647 | 1,718 | +2.08% | 198,200 | 620億1997万 | +9.22% | 10.84 | 0.51 |
| 03/18 | 1,661 | 1,686 | 1,641 | 1,683 | +1.26% | 122,700 | 607億5646万 | +7.33% | 10.62 | 0.5 |
| 03/17 | 1,633 | 1,665 | 1,614 | 1,662 | -0.12% | 81,000 | 599億9836万 | +6.4% | 10.49 | 0.49 |
| 03/16 | 1,624 | 1,664 | 1,605 | 1,664 | +2.59% | 109,400 | 600億7056万 | +6.74% | 10.5 | 0.49 |
| 03/15 | 1,603 | 1,650 | 1,602 | 1,622 | +2.08% | 106,100 | 585億5436万 | +4.44% | 10.23 | 0.48 |
| 03/12 | 1,566 | 1,589 | 1,542 | 1,589 | +1.08% | 122,000 | 573億6305万 | +2.71% | 10.03 | 0.47 |
| 03/11 | 1,573 | 1,593 | 1,562 | 1,572 | +0.26% | 77,800 | 567億4935万 | +1.95% | 9.92 | 0.47 |
| 03/10 | 1,565 | 1,583 | 1,533 | 1,568 | -0.44% | 75,100 | 566億495万 | +1.95% | 9.89 | 0.47 |
| 03/09 | 1,569 | 1,598 | 1,547 | 1,575 | +2.41% | 170,000 | 568億5765万 | +2.81% | 9.94 | 0.47 |
| 03/08 | 1,561 | 1,590 | 1,526 | 1,538 | -1.73% | 139,300 | 555億2195万 | +0.85% | 9.7 | 0.46 |
| 03/05 | 1,531 | 1,567 | 1,502 | 1,565 | +2.69% | 136,700 | 564億9665万 | +2.89% | 9.87 | 0.46 |
| 03/04 | 1,503 | 1,535 | 1,502 | 1,524 | -0.39% | 86,200 | 550億1655万 | +0.46% | 9.62 | 0.45 |
| 03/03 | 1,491 | 1,534 | 1,476 | 1,530 | +2.48% | 94,000 | 552億3315万 | +1.12% | 9.65 | 0.45 |
| 03/02 | 1,513 | 1,513 | 1,472 | 1,493 | -2.03% | 104,300 | 538億9744万 | -1.06% | 9.42 | 0.44 |
| 03/01 | 1,494 | 1,524 | 1,476 | 1,524 | +3.6% | 95,900 | 550億1655万 | +1.13% | 9.62 | 0.45 |
| 02/26 | 1,509 | 1,509 | 1,471 | 1,471 | -3.92% | 129,300 | 531億324万 | -2.26% | 9.28 | 0.44 |
| 02/25 | 1,506 | 1,546 | 1,501 | 1,531 | +3.73% | 82,000 | 552億6925万 | +1.86% | 9.66 | 0.45 |
| 02/24 | 1,521 | 1,534 | 1,470 | 1,476 | -3.09% | 113,200 | 532億8374万 | -1.53% | 9.31 | 0.44 |
| 02/22 | 1,521 | 1,536 | 1,506 | 1,523 | +1.33% | 63,900 | 549億8045万 | +1.74% | 9.61 | 0.45 |
| 02/19 | 1,545 | 1,552 | 1,503 | 1,503 | -2.28% | 66,900 | 542億5844万 | +0.6% | 9.48 | 0.45 |
| 02/18 | 1,595 | 1,598 | 1,531 | 1,538 | -3.57% | 58,300 | 555億2195万 | +3.01% | 9.7 | 0.46 |
| 02/17 | 1,584 | 1,605 | 1,570 | 1,595 | +0.44% | 63,200 | 575億7965万 | +6.98% | 10.06 | 0.47 |
| 02/16 | 1,635 | 1,637 | 1,582 | 1,588 | -2.87% | 103,800 | 573億2695万 | +6.79% | 10.02 | 0.47 |
| 02/15 | 1,641 | 1,662 | 1,618 | 1,635 | +0.12% | 72,900 | 590億2366万 | +10.25% | 10.32 | 0.49 |
| 02/12 | 1,668 | 1,680 | 1,612 | 1,633 | +2.83% | 191,700 | 589億5146万 | +10.56% | 10.3 | 0.48 |
| 02/10 | 1,540 | 1,599 | 1,540 | 1,588 | +3.12% | 79,900 | 573億2695万 | +8.03% | 10.02 | 0.47 |
| 02/09 | 1,579 | 1,585 | 1,516 | 1,540 | -2.41% | 63,000 | 555億9415万 | +5.19% | 9.72 | 0.46 |
| 02/08 | 1,539 | 1,589 | 1,533 | 1,578 | +3.61% | 110,800 | 569億6595万 | +8.23% | 9.96 | 0.47 |
| 02/05 | 1,493 | 1,523 | 1,493 | 1,523 | +2.56% | 64,700 | 549億8045万 | +4.89% | 9.61 | 0.45 |
| 02/04 | 1,465 | 1,495 | 1,462 | 1,485 | +1.3% | 40,400 | 536億864万 | +2.48% | 9.37 | 0.44 |
| 02/03 | 1,470 | 1,485 | 1,446 | 1,466 | +0.21% | 79,100 | 529億2274万 | +1.31% | 9.25 | 0.44 |
| 02/02 | 1,420 | 1,464 | 1,408 | 1,463 | +4.2% | 91,400 | 528億1444万 | +1.04% | 9.23 | 0.43 |
| 02/01 | 1,387 | 1,417 | 1,386 | 1,404 | +0.29% | 72,500 | 506億8453万 | -2.97% | 8.86 | 0.42 |
| 01/29 | 1,456 | 1,462 | 1,400 | 1,400 | -3.91% | 65,500 | 505億4013万 | -3.31% | 8.83 | 0.42 |
| 01/28 | 1,410 | 1,466 | 1,410 | 1,457 | +0.76% | 54,300 | 525億9784万 | +0.41% | 9.19 | 0.43 |
| 01/27 | 1,429 | 1,450 | 1,425 | 1,446 | +1.26% | 45,800 | 522億74万 | -0.48% | 9.12 | 0.43 |
| 01/26 | 1,431 | 1,439 | 1,415 | 1,428 | -0.21% | 54,500 | 515億5094万 | -1.86% | 9.01 | 0.42 |
| 01/25 | 1,444 | 1,450 | 1,425 | 1,431 | -0.9% | 26,600 | 516億5924万 | -1.78% | 9.03 | 0.42 |
| 01/22 | 1,450 | 1,460 | 1,436 | 1,444 | -1.9% | 43,000 | 521億2854万 | -1.1% | 9.11 | 0.43 |
| 01/21 | 1,432 | 1,473 | 1,431 | 1,472 | +2.79% | 56,400 | 531億3934万 | +0.62% | 9.29 | 0.44 |
| 01/20 | 1,416 | 1,434 | 1,404 | 1,432 | +0.77% | 40,100 | 516億9534万 | -2.12% | 9.04 | 0.42 |
| 01/19 | 1,441 | 1,444 | 1,418 | 1,421 | -1.11% | 50,400 | 512億9824万 | -2.94% | 8.97 | 0.42 |
| 01/18 | 1,428 | 1,444 | 1,417 | 1,437 | +0.14% | 37,400 | 518億7584万 | -1.84% | 9.07 | 0.43 |
| 01/15 | 1,475 | 1,475 | 1,435 | 1,435 | -2.84% | 45,800 | 518億364万 | -1.98% | 9.05 | 0.43 |
| 01/14 | 1,480 | 1,490 | 1,460 | 1,477 | -0.74% | 50,600 | 533億1984万 | +0.96% | 9.32 | 0.44 |
| 01/13 | 1,495 | 1,507 | 1,483 | 1,488 | -0.73% | 57,000 | 537億1694万 | +1.85% | 9.39 | 0.44 |
| 01/12 | 1,488 | 1,504 | 1,477 | 1,499 | +0.27% | 51,300 | 541億1404万 | +2.81% | 9.46 | 0.44 |
| 01/08 | 1,475 | 1,509 | 1,461 | 1,495 | +1.36% | 54,900 | 539億6964万 | +2.75% | 9.43 | 0.44 |
| 01/07 | 1,484 | 1,502 | 1,470 | 1,475 | +1.3% | 64,500 | 532億4764万 | +1.72% | 9.31 | 0.44 |
| 01/06 | 1,439 | 1,465 | 1,422 | 1,456 | +1.39% | 62,500 | 525億6174万 | +0.76% | 9.19 | 0.43 |
| 01/05 | 1,409 | 1,436 | 1,400 | 1,436 | +1.63% | 84,400 | 518億3974万 | -0.21% | 9.06 | 0.43 |
| 01/04 | 1,420 | 1,422 | 1,388 | 1,413 | -0.21% | 77,100 | 510億943万 | -1.74% | 8.92 | 0.42 |
| 2020 |
| 12/30 | 1,440 | 1,440 | 1,406 | 1,416 | -1.94% | 55,200 | 511億1774万 | -1.32% | 8.93 | 0.42 |
| 12/29 | 1,453 | 1,459 | 1,428 | 1,444 | -0.07% | 47,000 | 521億2854万 | +0.91% | 9.11 | 0.43 |
| 12/28 | 1,500 | 1,500 | 1,419 | 1,445 | -3.15% | 85,300 | 521億6464万 | +1.19% | 9.12 | 0.43 |
| 12/25 | 1,451 | 1,499 | 1,451 | 1,492 | +3.32% | 87,600 | 538億6134万 | +4.7% | 9.41 | 0.44 |
| 12/24 | 1,466 | 1,471 | 1,440 | 1,444 | +1.48% | 77,600 | 521億2854万 | +1.76% | 9.11 | 0.43 |
| 12/23 | 1,477 | 1,478 | 1,414 | 1,423 | -3.66% | 125,100 | 513億7044万 | +0.42% | 8.98 | 0.42 |
| 12/22 | 1,501 | 1,502 | 1,467 | 1,477 | -1.66% | 113,500 | 533億1984万 | +4.16% | 9.32 | 0.44 |
| 12/21 | 1,514 | 1,514 | 1,489 | 1,502 | +1.08% | 86,200 | 542億2234万 | +6.07% | 9.48 | 0.45 |
| 12/18 | 1,480 | 1,497 | 1,472 | 1,486 | -0.27% | 102,400 | 536億4474万 | +5.32% | 9.38 | 0.44 |
| 12/17 | 1,505 | 1,514 | 1,487 | 1,490 | -1% | 113,400 | 537億8914万 | +5.82% | 9.4 | 0.44 |
| 12/16 | 1,520 | 1,524 | 1,471 | 1,505 | -0.07% | 101,400 | 543億3064万 | +7.04% | 9.5 | 0.45 |
| 12/15 | 1,501 | 1,545 | 1,486 | 1,506 | +2.38% | 109,100 | 543億6674万 | +7.42% | 9.5 | 0.45 |
| 12/14 | 1,466 | 1,504 | 1,458 | 1,471 | +0.41% | 120,500 | 531億324万 | +5.45% | 9.28 | 0.44 |
| 12/11 | 1,440 | 1,468 | 1,418 | 1,465 | +2.09% | 106,100 | 528億8664万 | +5.47% | 9.24 | 0.43 |
| 12/10 | 1,421 | 1,454 | 1,421 | 1,435 | +0.99% | 63,600 | 518億364万 | +3.91% | 9.05 | 0.43 |
| 12/09 | 1,418 | 1,424 | 1,399 | 1,421 | 0% | 58,600 | 512億9824万 | +3.42% | 8.97 | 0.42 |
| 12/08 | 1,412 | 1,429 | 1,384 | 1,421 | +0.5% | 68,000 | 512億9824万 | +3.87% | 8.97 | 0.42 |
| 12/07 | 1,428 | 1,428 | 1,388 | 1,414 | -0.14% | 75,000 | 510億4553万 | +3.97% | 8.92 | 0.42 |
| 12/04 | 1,421 | 1,437 | 1,387 | 1,416 | -0.35% | 125,300 | 511億1774万 | +4.5% | 8.93 | 0.42 |
| 12/03 | 1,390 | 1,430 | 1,371 | 1,421 | +2.82% | 150,500 | 512億9824万 | +5.26% | 8.97 | 0.42 |
| 12/02 | 1,361 | 1,396 | 1,360 | 1,382 | +2.6% | 210,000 | 498億9033万 | +2.67% | 8.72 | 0.41 |
| 12/01 | 1,293 | 1,364 | 1,293 | 1,347 | +2.98% | 195,600 | 486億2683万 | +0.15% | 8.5 | 0.4 |
| 11/30 | 1,380 | 1,380 | 1,286 | 1,308 | -6.64% | 263,000 | 472億1892万 | -2.82% | 8.25 | 0.39 |
| 11/27 | 1,360 | 1,402 | 1,334 | 1,401 | +5.1% | 428,300 | 505億7623万 | +3.93% | 8.84 | 0.42 |
| 11/26 | 1,304 | 1,343 | 1,292 | 1,333 | +0.68% | 217,000 | 481億2143万 | -0.89% | 8.41 | 0.4 |
| 11/25 | 1,383 | 1,396 | 1,313 | 1,324 | -2.86% | 168,400 | 477億9653万 | -1.41% | 8.35 | 0.39 |
| 11/24 | 1,402 | 1,402 | 1,353 | 1,363 | -1.02% | 146,800 | 492億443万 | +1.56% | 8.6 | 0.4 |
| 11/20 | 1,339 | 1,377 | 1,331 | 1,377 | +2.08% | 95,500 | 497億983万 | +2.91% | 8.69 | 0.41 |
| 11/19 | 1,388 | 1,393 | 1,327 | 1,349 | -2.81% | 83,500 | 486億9903万 | +1.12% | 8.51 | 0.4 |
| 11/18 | 1,441 | 1,445 | 1,385 | 1,388 | -3.94% | 112,300 | 501億693万 | +4.2% | 8.76 | 0.41 |
| 11/17 | 1,446 | 1,456 | 1,421 | 1,445 | +0.91% | 76,000 | 521億6464万 | +8.81% | 9.12 | 0.43 |
| 11/16 | 1,388 | 1,445 | 1,377 | 1,432 | +5.06% | 91,200 | 516億9534万 | +8.32% | 9.04 | 0.42 |
| 11/13 | 1,400 | 1,408 | 1,337 | 1,363 | -3.4% | 108,500 | 492億443万 | +3.41% | 8.6 | 0.4 |
| 11/12 | 1,450 | 1,450 | 1,380 | 1,411 | -2.01% | 87,800 | 509億3723万 | +7.14% | 8.9 | 0.42 |
| 11/11 | 1,452 | 1,453 | 1,406 | 1,440 | +0.91% | 106,100 | 519億8414万 | +9.59% | 9.09 | 0.43 |
| 11/10 | 1,360 | 1,452 | 1,360 | 1,427 | +7.13% | 172,700 | 515億1484万 | +8.93% | 9 | 0.42 |
| 11/09 | 1,325 | 1,336 | 1,300 | 1,332 | +1.83% | 96,300 | 480億8533万 | +1.99% | 8.4 | 0.4 |
| 11/06 | 1,289 | 1,328 | 1,287 | 1,308 | +2.67% | 108,500 | 472億1892万 | +0.46% | 8.25 | 0.39 |
| 11/05 | 1,248 | 1,285 | 1,209 | 1,274 | +1.43% | 141,900 | 459億9152万 | -2.08% | 8.04 | 0.38 |
| 11/04 | 1,280 | 1,280 | 1,252 | 1,256 | 0% | 60,600 | 453億4172万 | -3.61% | 7.93 | 0.37 |
