株価チャート
2020/10/30~2021/03/29
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 |
03/29 | 3,910 | 3,910 | 3,810 | 3,845 | +0.39% | 701,500 | 5146億7979万 | +5.37% | 21.15 | 1.6 |
03/26 | 3,880 | 3,910 | 3,790 | 3,830 | +1.06% | 559,100 | 5126億7193万 | +5.25% | 21.07 | 1.59 |
03/25 | 3,760 | 3,810 | 3,720 | 3,790 | +4.99% | 741,400 | 5073億1766万 | +4.35% | 20.85 | 1.58 |
03/24 | 3,640 | 3,675 | 3,585 | 3,610 | -1.77% | 552,500 | 4832億2341万 | -0.55% | 19.86 | 1.5 |
03/23 | 3,790 | 3,830 | 3,665 | 3,675 | -0.94% | 649,800 | 4919億2411万 | +0.93% | 20.22 | 1.53 |
03/22 | 3,815 | 3,860 | 3,690 | 3,710 | -3.26% | 690,600 | 4966億911万 | +1.7% | 20.41 | 1.54 |
03/19 | 3,760 | 3,835 | 3,760 | 3,835 | -1.54% | 1,026,200 | 5133億4122万 | +5.13% | 21.1 | 1.59 |
03/18 | 3,790 | 3,905 | 3,785 | 3,895 | +4.7% | 815,300 | 5213億7263万 | +6.95% | 21.43 | 1.62 |
03/17 | 3,725 | 3,750 | 3,655 | 3,720 | -1.59% | 718,500 | 4979億4767万 | +2.54% | 20.46 | 1.55 |
03/16 | 3,815 | 3,835 | 3,745 | 3,780 | -0.4% | 598,200 | 5059億7909万 | +4.39% | 20.79 | 1.57 |
03/15 | 3,805 | 3,830 | 3,765 | 3,795 | +0.53% | 543,900 | 5079億8694万 | +5.15% | 20.88 | 1.58 |
03/12 | 3,705 | 3,795 | 3,650 | 3,775 | +3.85% | 1,156,600 | 5053億980万 | +4.98% | 20.77 | 1.57 |
03/11 | 3,575 | 3,645 | 3,550 | 3,635 | +1.82% | 736,300 | 4865億6984万 | +1.34% | 20 | 1.51 |
03/10 | 3,470 | 3,590 | 3,460 | 3,570 | +4.08% | 1,104,000 | 4778億6914万 | -0.25% | 19.64 | 1.48 |
03/09 | 3,510 | 3,510 | 3,390 | 3,430 | -0.87% | 433,800 | 4591億2917万 | -4% | 18.87 | 1.43 |
03/08 | 3,565 | 3,565 | 3,445 | 3,460 | -1% | 468,200 | 4631億4488万 | -3.03% | 19.03 | 1.44 |
03/05 | 3,455 | 3,495 | 3,405 | 3,495 | -0.71% | 396,500 | 4678億2987万 | -2.1% | 19.23 | 1.45 |
03/04 | 3,565 | 3,615 | 3,480 | 3,520 | -2.76% | 443,800 | 4711億7629万 | -1.48% | 19.36 | 1.46 |
03/03 | 3,560 | 3,620 | 3,540 | 3,620 | +1.83% | 544,900 | 4845億6198万 | +1.26% | 19.91 | 1.5 |
03/02 | 3,560 | 3,610 | 3,525 | 3,555 | +1.86% | 638,900 | 4758億6129万 | -0.62% | 19.56 | 1.48 |
03/01 | 3,530 | 3,555 | 3,475 | 3,490 | +1.6% | 468,800 | 4671億6059万 | -2.43% | 19.2 | 1.45 |
02/26 | 3,490 | 3,545 | 3,430 | 3,435 | -4.45% | 783,100 | 4597億9846万 | -4.16% | 18.9 | 1.43 |
02/25 | 3,600 | 3,670 | 3,550 | 3,595 | +1.84% | 510,900 | 4812億1556万 | +0.22% | 19.78 | 1.49 |
02/24 | 3,580 | 3,610 | 3,530 | 3,530 | -3.02% | 549,100 | 4725億1486万 | -1.53% | 19.42 | 1.47 |
02/22 | 3,680 | 3,700 | 3,615 | 3,640 | +1.68% | 370,500 | 4872億3912万 | +1.56% | 20.02 | 1.51 |
02/19 | 3,590 | 3,630 | 3,510 | 3,580 | -2.19% | 655,900 | 4792億771万 | -0.11% | 19.69 | 1.49 |
02/18 | 3,750 | 3,785 | 3,640 | 3,660 | -2.4% | 389,300 | 4899億1626万 | +1.98% | 20.13 | 1.52 |
02/17 | 3,870 | 3,875 | 3,730 | 3,750 | -3.23% | 689,600 | 5019億6338万 | +4.4% | 20.63 | 1.56 |
02/16 | 3,845 | 3,895 | 3,830 | 3,875 | +0.65% | 608,500 | 5186億9549万 | +7.97% | 21.32 | 1.61 |
02/15 | 3,750 | 3,860 | 3,745 | 3,850 | +4.05% | 913,700 | 5153億4907万 | +7.51% | 21.18 | 1.6 |
02/12 | 3,725 | 3,770 | 3,630 | 3,700 | +0.41% | 799,700 | 4952億7054万 | +3.64% | 20.35 | 1.54 |
02/10 | 3,730 | 3,795 | 3,625 | 3,685 | +3.8% | 1,418,600 | 4932億6268万 | +3.51% | 20.27 | 1.53 |
02/09 | 3,605 | 3,610 | 3,505 | 3,550 | +0.14% | 859,800 | 4751億9200万 | 0% | 19.53 | 1.48 |
02/08 | 3,495 | 3,570 | 3,470 | 3,545 | +1.58% | 856,700 | 4745億2272万 | +0.08% | 19.5 | 1.47 |
02/05 | 3,505 | 3,530 | 3,460 | 3,490 | +0.58% | 375,900 | 4671億6059万 | -1.22% | 19.2 | 1.45 |
02/04 | 3,520 | 3,520 | 3,440 | 3,470 | -1.84% | 439,700 | 4644億8345万 | -1.62% | 19.09 | 1.44 |
02/03 | 3,485 | 3,570 | 3,475 | 3,535 | +2.91% | 613,100 | 4731億8415万 | +0.48% | 19.45 | 1.47 |
02/02 | 3,455 | 3,485 | 3,400 | 3,435 | +0.44% | 475,300 | 4597億9846万 | -2.05% | 18.9 | 1.43 |
02/01 | 3,325 | 3,435 | 3,325 | 3,420 | +3.01% | 585,400 | 4577億9060万 | -2.26% | 18.81 | 1.42 |
01/29 | 3,495 | 3,500 | 3,305 | 3,320 | -5.55% | 1,099,500 | 4444億491万 | -4.93% | 18.26 | 1.38 |
01/28 | 3,480 | 3,540 | 3,470 | 3,515 | -1.26% | 1,006,300 | 4705億701万 | +0.77% | 19.34 | 1.46 |
01/27 | 3,570 | 3,610 | 3,555 | 3,560 | -0.42% | 544,400 | 4765億3057万 | +2.33% | 19.58 | 1.48 |
01/26 | 3,605 | 3,660 | 3,575 | 3,575 | -2.32% | 435,700 | 4785億3842万 | +3.06% | 19.67 | 1.49 |
01/25 | 3,565 | 3,665 | 3,565 | 3,660 | +2.52% | 444,500 | 4899億1626万 | +5.84% | 20.13 | 1.52 |
01/22 | 3,625 | 3,630 | 3,560 | 3,570 | -2.46% | 452,700 | 4778億6914万 | +3.6% | 19.64 | 1.48 |
01/21 | 3,555 | 3,705 | 3,545 | 3,660 | +4.27% | 949,600 | 4899億1626万 | +6.52% | 20.13 | 1.52 |
01/20 | 3,530 | 3,540 | 3,480 | 3,510 | -0.57% | 601,500 | 4698億3772万 | +2.57% | 19.31 | 1.46 |
01/19 | 3,515 | 3,565 | 3,505 | 3,530 | +0.57% | 721,200 | 4725億1486万 | +3.4% | 19.42 | 1.47 |
01/18 | 3,520 | 3,570 | 3,490 | 3,510 | -3.44% | 745,200 | 4698億3772万 | +2.96% | 19.31 | 1.46 |
01/15 | 3,700 | 3,730 | 3,625 | 3,635 | -2.02% | 589,900 | 4865億6984万 | +6.69% | 20 | 1.51 |
01/14 | 3,765 | 3,780 | 3,690 | 3,710 | -1.07% | 676,100 | 4966億911万 | +9.18% | 20.41 | 1.54 |
01/13 | 3,755 | 3,820 | 3,735 | 3,750 | +2.46% | 685,200 | 5019億6338万 | +10.78% | 20.63 | 1.56 |
01/12 | 3,755 | 3,755 | 3,625 | 3,660 | -0.68% | 800,800 | 4899億1626万 | +8.57% | 20.13 | 1.52 |
01/08 | 3,615 | 3,685 | 3,605 | 3,685 | +2.93% | 668,900 | 4932億6268万 | +9.67% | 20.27 | 1.53 |
01/07 | 3,515 | 3,635 | 3,500 | 3,580 | +3.77% | 878,200 | 4792億771万 | +6.9% | 19.69 | 1.49 |
01/06 | 3,400 | 3,480 | 3,395 | 3,450 | +0.58% | 819,100 | 4618億631万 | +3.29% | 18.98 | 1.43 |
01/05 | 3,420 | 3,475 | 3,405 | 3,430 | +2.85% | 817,100 | 4591億2917万 | +2.97% | 18.87 | 1.43 |
01/04 | 3,400 | 3,405 | 3,245 | 3,335 | +0.15% | 504,400 | 4464億1277万 | +0.33% | 18.35 | 1.39 |
2020 |
12/30 | 3,350 | 3,365 | 3,320 | 3,330 | 0% | 329,800 | 4457億4348万 | +0.3% | - | 1.58 |
12/29 | 3,255 | 3,350 | 3,250 | 3,330 | +2.46% | 560,300 | 4457億4348万 | +0.51% | - | 1.58 |
12/28 | 3,270 | 3,275 | 3,215 | 3,250 | -0.15% | 411,100 | 4350億3493万 | -1.57% | - | 1.54 |
12/25 | 3,230 | 3,275 | 3,225 | 3,255 | +0.62% | 175,200 | 4357億421万 | -1.09% | - | 1.55 |
12/24 | 3,245 | 3,290 | 3,225 | 3,235 | -0.31% | 235,700 | 4330億2708万 | -1.43% | - | 1.54 |
12/23 | 3,280 | 3,300 | 3,215 | 3,245 | +0.62% | 450,000 | 4343億6565万 | -0.89% | - | 1.54 |
12/22 | 3,265 | 3,280 | 3,210 | 3,225 | -2.42% | 500,900 | 4316億8851万 | -1.26% | - | 1.53 |
12/21 | 3,295 | 3,350 | 3,285 | 3,305 | +0.46% | 346,200 | 4423億9706万 | +1.38% | - | 1.57 |
12/18 | 3,300 | 3,325 | 3,280 | 3,290 | -0.75% | 634,600 | 4403億8921万 | +1.29% | - | 1.56 |
12/17 | 3,365 | 3,370 | 3,310 | 3,315 | -1.04% | 575,000 | 4437億3563万 | +2.28% | - | 1.57 |
12/16 | 3,340 | 3,370 | 3,315 | 3,350 | +0.9% | 558,400 | 4484億2062万 | +3.62% | - | 1.59 |
12/15 | 3,315 | 3,355 | 3,285 | 3,320 | +0.3% | 443,300 | 4444億491万 | +3.07% | - | 1.58 |
12/14 | 3,335 | 3,375 | 3,305 | 3,310 | -0.3% | 479,100 | 4430億6634万 | +3.28% | - | 1.57 |
12/11 | 3,400 | 3,425 | 3,290 | 3,320 | -2.64% | 566,700 | 4444億491万 | +4.14% | - | 1.58 |
12/10 | 3,465 | 3,480 | 3,410 | 3,410 | -1.3% | 542,600 | 4564億5203万 | +7.64% | - | 1.62 |
12/09 | 3,400 | 3,465 | 3,395 | 3,455 | +1.77% | 376,300 | 4624億7559万 | +9.86% | - | 1.64 |
12/08 | 3,340 | 3,410 | 3,335 | 3,395 | -0.15% | 397,100 | 4544億4418万 | +8.85% | - | 1.61 |
12/07 | 3,460 | 3,480 | 3,385 | 3,400 | +0.29% | 442,600 | 4551億1347万 | +9.93% | - | 1.61 |
12/04 | 3,340 | 3,405 | 3,330 | 3,390 | -0.15% | 280,100 | 4537億7490万 | +10.57% | - | 1.61 |
12/03 | 3,395 | 3,420 | 3,375 | 3,395 | -0.44% | 372,200 | 4544億4418万 | +11.6% | - | 1.61 |
12/02 | 3,415 | 3,465 | 3,370 | 3,410 | +1.64% | 823,200 | 4564億5203万 | +12.99% | - | 1.62 |
12/01 | 3,255 | 3,385 | 3,245 | 3,355 | +4.03% | 865,500 | 4490億8990万 | +11.98% | - | 1.59 |
11/30 | 3,270 | 3,340 | 3,215 | 3,225 | -0.77% | 918,400 | 4316億8851万 | +8.29% | - | 1.53 |
11/27 | 3,250 | 3,270 | 3,205 | 3,250 | +0.62% | 507,700 | 4350億3493万 | +9.65% | - | 1.54 |
11/26 | 3,145 | 3,250 | 3,130 | 3,230 | +2.05% | 731,700 | 4323億5779万 | +9.68% | - | 1.53 |
11/25 | 3,100 | 3,195 | 3,085 | 3,165 | +4.11% | 899,300 | 4236億5709万 | +8.32% | - | 1.5 |
11/24 | 3,050 | 3,055 | 3,015 | 3,040 | +1.74% | 739,100 | 4069億2498万 | +4.76% | - | 1.44 |
11/20 | 2,995 | 3,025 | 2,958 | 2,988 | -1.55% | 899,100 | 3999億6442万 | +3.57% | - | 1.42 |
11/19 | 3,000 | 3,065 | 2,995 | 3,035 | +0.5% | 532,000 | 4062億5570万 | +5.71% | - | 1.44 |
11/18 | 3,030 | 3,050 | 3,000 | 3,020 | -0.98% | 335,100 | 4042億4784万 | +5.71% | - | 1.43 |
11/17 | 3,070 | 3,105 | 3,040 | 3,050 | -0.65% | 508,600 | 4082億6355万 | +7.17% | - | 1.45 |
11/16 | 3,070 | 3,090 | 3,045 | 3,070 | +1.82% | 494,100 | 4109億4069万 | +8.48% | - | 1.46 |
11/13 | 3,090 | 3,090 | 2,945 | 3,015 | -3.37% | 742,300 | 4035億7856万 | +7.1% | - | 1.43 |
11/12 | 2,960 | 3,130 | 2,958 | 3,120 | +0.65% | 1,026,400 | 4176億3353万 | +11.31% | - | 1.48 |
11/11 | 3,100 | 3,140 | 3,050 | 3,100 | +1.81% | 1,160,900 | 4149億5639万 | +11.27% | - | 1.47 |
11/10 | 3,075 | 3,155 | 3,005 | 3,045 | +3.82% | 1,312,600 | 4075億9426万 | +9.93% | - | 1.45 |
11/09 | 2,939 | 2,953 | 2,926 | 2,933 | +2.12% | 674,300 | 3926億229万 | +6.5% | - | 1.39 |
11/06 | 2,867 | 2,890 | 2,843 | 2,872 | +1.2% | 420,000 | 3844億3702万 | +4.82% | - | 1.36 |
11/05 | 2,828 | 2,868 | 2,799 | 2,838 | +0.42% | 793,900 | 3798億8589万 | +3.96% | - | 1.35 |
11/04 | 2,898 | 2,918 | 2,811 | 2,826 | +1% | 674,500 | 3782億7960万 | +3.78% | - | 1.34 |
11/02 | 2,780 | 2,845 | 2,780 | 2,798 | +1.78% | 432,100 | 3745億3161万 | +3.02% | - | 1.33 |
10/30 | 2,760 | 2,788 | 2,730 | 2,749 | +0.7% | 865,000 | 3679億7262万 | +1.51% | - | 1.31 |