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 | 1,500 | 1,525 | 1,494 | 1,515 | +0.8% | 95,900 | 430億24万 | +2.02% | 28.22 | 9.05 |
| 03/30 | 1,518 | 1,532 | 1,503 | 1,503 | -1.7% | 133,700 | 426億5964万 | +1.28% | 28 | 8.98 |
| 03/29 | 1,568 | 1,570 | 1,513 | 1,529 | -1.86% | 241,000 | 433億9760万 | +3.1% | 28.48 | 9.14 |
| 03/26 | 1,533 | 1,559 | 1,522 | 1,558 | +1.76% | 272,700 | 442億2071万 | +5.2% | 29.02 | 9.31 |
| 03/25 | 1,505 | 1,541 | 1,486 | 1,531 | +2.13% | 144,800 | 434億5437万 | +3.66% | 28.52 | 9.15 |
| 03/24 | 1,546 | 1,550 | 1,489 | 1,499 | -2.41% | 180,000 | 425億4611万 | +1.56% | 27.92 | 8.96 |
| 03/23 | 1,551 | 1,605 | 1,533 | 1,536 | +1.86% | 431,100 | 435億9628万 | +3.99% | 28.61 | 9.18 |
| 03/22 | 1,522 | 1,534 | 1,507 | 1,508 | -0.59% | 133,500 | 428億156万 | +1.96% | 28.09 | 9.01 |
| 03/19 | 1,530 | 1,530 | 1,502 | 1,517 | -0.39% | 135,300 | 430億5701万 | +2.22% | 28.26 | 9.06 |
| 03/18 | 1,517 | 1,544 | 1,517 | 1,523 | +0.46% | 136,900 | 432億2730万 | +2.42% | 28.37 | 9.1 |
| 03/17 | 1,537 | 1,558 | 1,516 | 1,516 | -2.07% | 185,300 | 430億2862万 | +1.68% | 28.24 | 9.06 |
| 03/16 | 1,532 | 1,548 | 1,527 | 1,548 | +0.19% | 138,300 | 439億3688万 | +3.68% | 28.83 | 9.25 |
| 03/15 | 1,521 | 1,549 | 1,515 | 1,545 | +1.58% | 182,300 | 438億5173万 | +3.21% | 28.78 | 9.23 |
| 03/12 | 1,497 | 1,527 | 1,490 | 1,521 | +2.56% | 245,800 | 431億7054万 | +1.33% | 28.33 | 9.09 |
| 03/11 | 1,465 | 1,492 | 1,441 | 1,483 | +1.23% | 191,800 | 420億9198万 | -1.59% | 27.62 | 8.86 |
| 03/10 | 1,428 | 1,472 | 1,423 | 1,465 | +3.9% | 308,900 | 415億8109万 | -3.24% | 27.29 | 8.75 |
| 03/09 | 1,400 | 1,414 | 1,386 | 1,410 | +0.71% | 183,400 | 400億2003万 | -7.3% | 26.26 | 8.43 |
| 03/08 | 1,427 | 1,437 | 1,396 | 1,400 | -0.92% | 203,600 | 397億3620万 | -8.32% | 26.08 | 8.37 |
| 03/05 | 1,420 | 1,421 | 1,383 | 1,413 | -0.49% | 239,600 | 401億517万 | -7.77% | 26.32 | 8.44 |
| 03/04 | 1,425 | 1,425 | 1,403 | 1,420 | +0.78% | 243,400 | 403億386万 | -7.73% | 26.45 | 8.48 |
| 03/03 | 1,446 | 1,452 | 1,407 | 1,409 | -1.81% | 172,300 | 399億9164万 | -8.68% | 26.25 | 8.42 |
| 03/02 | 1,452 | 1,459 | 1,416 | 1,435 | +0.21% | 195,900 | 407億2960万 | -7.42% | 26.73 | 8.57 |
| 03/01 | 1,441 | 1,454 | 1,406 | 1,432 | +0.28% | 265,700 | 406億4445万 | -7.55% | 26.67 | 8.56 |
| 02/26 | 1,441 | 1,448 | 1,405 | 1,428 | -3.64% | 484,200 | 405億3092万 | -7.81% | 26.6 | 8.53 |
| 02/25 | 1,492 | 1,514 | 1,462 | 1,482 | -0.87% | 755,800 | 420億6360万 | -4.33% | 27.61 | 8.86 |
| 02/24 | 1,466 | 1,518 | 1,463 | 1,495 | +1.84% | 301,800 | 424億3258万 | -3.36% | 27.85 | 8.93 |
| 02/22 | 1,488 | 1,503 | 1,463 | 1,468 | -0.41% | 218,400 | 416億6624万 | -4.92% | 27.34 | 8.77 |
| 02/19 | 1,463 | 1,487 | 1,442 | 1,474 | +0.55% | 270,400 | 418億3654万 | -4.35% | 27.46 | 8.81 |
| 02/18 | 1,503 | 1,517 | 1,465 | 1,466 | -2.27% | 288,700 | 416億947万 | -4.68% | 27.31 | 8.76 |
| 02/17 | 1,532 | 1,533 | 1,471 | 1,500 | -2.79% | 425,800 | 425億7450万 | -2.47% | 27.94 | 8.96 |
| 02/16 | 1,567 | 1,595 | 1,538 | 1,543 | -1.22% | 313,600 | 437億9496万 | +0.46% | 28.74 | 9.22 |
| 02/15 | 1,553 | 1,592 | 1,502 | 1,562 | -4.35% | 599,200 | 443億3424万 | +2.02% | 29.1 | 9.33 |
| 02/12 | 1,615 | 1,644 | 1,592 | 1,633 | +1.18% | 304,500 | 463億4943万 | +7.15% | 30.42 | 9.76 |
| 02/10 | 1,595 | 1,628 | 1,595 | 1,614 | +0.56% | 188,300 | 458億1016万 | +6.46% | 30.06 | 9.64 |
| 02/09 | 1,590 | 1,620 | 1,583 | 1,605 | +1.39% | 189,600 | 455億5471万 | +6.5% | 29.9 | 9.59 |
| 02/08 | 1,628 | 1,629 | 1,582 | 1,583 | -2.94% | 350,100 | 449億3028万 | +5.46% | 29.49 | 9.46 |
| 02/05 | 1,649 | 1,666 | 1,626 | 1,631 | -2.04% | 294,300 | 462億9267万 | +9.02% | 30.38 | 9.75 |
| 02/04 | 1,648 | 1,673 | 1,612 | 1,665 | +0.48% | 301,600 | 472億5769万 | +11.9% | 31.01 | 9.95 |
| 02/03 | 1,652 | 1,663 | 1,632 | 1,657 | +0.49% | 289,900 | 470億3063万 | +12.04% | 30.87 | 9.9 |
| 02/02 | 1,659 | 1,675 | 1,601 | 1,649 | +0.55% | 451,600 | 468億356万 | +12.18% | 30.72 | 9.85 |
| 02/01 | 1,559 | 1,648 | 1,547 | 1,640 | +5.06% | 444,400 | 465億4812万 | +12.33% | 30.55 | 9.8 |
| 01/29 | 1,548 | 1,582 | 1,535 | 1,561 | +1.83% | 489,100 | 443億586万 | +7.51% | 29.08 | 9.33 |
| 01/28 | 1,545 | 1,565 | 1,521 | 1,533 | -3.28% | 435,500 | 435億1113万 | +6.09% | 28.56 | 9.16 |
| 01/27 | 1,579 | 1,617 | 1,562 | 1,585 | +4.21% | 622,100 | 449億8705万 | +10.07% | 29.52 | 9.47 |
| 01/26 | 1,584 | 1,623 | 1,515 | 1,521 | -3.49% | 813,800 | 431億7054万 | +6.14% | 28.33 | 9.09 |
| 01/25 | 1,499 | 1,598 | 1,493 | 1,576 | +9.98% | 1,534,200 | 447億3160万 | +10.44% | 29.36 | 9.42 |
| 01/22 | 1,427 | 1,460 | 1,427 | 1,433 | +0.42% | 317,300 | 406億7283万 | +0.92% | 26.69 | 8.56 |
| 01/21 | 1,431 | 1,443 | 1,418 | 1,427 | +0.28% | 192,300 | 405億254万 | +0.49% | 26.58 | 8.53 |
| 01/20 | 1,435 | 1,457 | 1,416 | 1,423 | -0.97% | 272,200 | 403億8900万 | +0.28% | 26.51 | 8.5 |
| 01/19 | 1,418 | 1,447 | 1,408 | 1,437 | +1.55% | 260,300 | 407億8637万 | +1.27% | 26.77 | 8.59 |
| 01/18 | 1,399 | 1,424 | 1,388 | 1,415 | +1.07% | 217,300 | 401億6194万 | -0.21% | 26.36 | 8.46 |
| 01/15 | 1,403 | 1,407 | 1,384 | 1,400 | -0.21% | 384,600 | 397億3620万 | -1.2% | 26.08 | 8.37 |
| 01/14 | 1,446 | 1,448 | 1,388 | 1,403 | -3.04% | 534,900 | 398億2134万 | -0.99% | 26.13 | 8.38 |
| 01/13 | 1,471 | 1,485 | 1,434 | 1,447 | -1.43% | 408,300 | 410億7020万 | +2.12% | 26.95 | 8.65 |
| 01/12 | 1,426 | 1,476 | 1,409 | 1,468 | +3.75% | 846,300 | 416億6624万 | +3.67% | 27.34 | 8.77 |
| 01/08 | 1,457 | 1,459 | 1,405 | 1,415 | +2.09% | 1,159,600 | 401億6194万 | -0.07% | 26.36 | 8.46 |
| 01/07 | 1,415 | 1,415 | 1,380 | 1,386 | -1.98% | 329,300 | 393億3883万 | -2.39% | 25.82 | 8.28 |
| 01/06 | 1,416 | 1,423 | 1,405 | 1,414 | +0.07% | 141,500 | 401億3356万 | -0.77% | 26.34 | 8.45 |
| 01/05 | 1,439 | 1,453 | 1,409 | 1,413 | -2.62% | 264,800 | 401億517万 | -0.98% | 26.32 | 8.44 |
| 01/04 | 1,486 | 1,495 | 1,416 | 1,451 | -0.34% | 324,300 | 411億8373万 | +1.33% | 27.03 | 8.67 |
| 2020 |
| 12/30 | 1,439 | 1,470 | 1,428 | 1,456 | +1.46% | 248,900 | 413億2564万 | +1.46% | 27.12 | 8.7 |
| 12/29 | 1,437 | 1,440 | 1,425 | 1,435 | +0.49% | 98,200 | 407億2960万 | -0.14% | 26.73 | 8.57 |
| 12/28 | 1,444 | 1,448 | 1,418 | 1,428 | +0.28% | 217,200 | 405億3092万 | -0.9% | 26.6 | 8.53 |
| 12/25 | 1,430 | 1,441 | 1,418 | 1,424 | +0.21% | 186,000 | 404億1739万 | -1.39% | 26.53 | 8.51 |
| 12/24 | 1,420 | 1,442 | 1,410 | 1,421 | 0% | 172,000 | 403億3224万 | -1.93% | 26.47 | 8.49 |
| 12/23 | 1,385 | 1,424 | 1,382 | 1,421 | +2.6% | 178,800 | 403億3224万 | -2.34% | 26.47 | 8.49 |
| 12/22 | 1,402 | 1,427 | 1,380 | 1,385 | -2.05% | 247,800 | 393億1045万 | -5.2% | 25.8 | 8.28 |
| 12/21 | 1,418 | 1,439 | 1,407 | 1,414 | +0.64% | 299,100 | 401億3356万 | -3.87% | 26.34 | 8.45 |
| 12/18 | 1,379 | 1,413 | 1,376 | 1,405 | +2.55% | 186,200 | 398億7811万 | -5.26% | 26.17 | 8.4 |
| 12/17 | 1,401 | 1,402 | 1,364 | 1,370 | -2.35% | 282,900 | 388億8471万 | -8.24% | 25.52 | 8.19 |
| 12/16 | 1,442 | 1,442 | 1,403 | 1,403 | -1.82% | 239,100 | 398億2134万 | -6.65% | 26.13 | 8.38 |
| 12/15 | 1,429 | 1,459 | 1,416 | 1,429 | +1.06% | 382,800 | 405億5930万 | -5.43% | 26.62 | 8.54 |
| 12/14 | 1,429 | 1,450 | 1,411 | 1,414 | -0.42% | 213,600 | 401億3356万 | -6.97% | 26.34 | 8.45 |
| 12/11 | 1,430 | 1,443 | 1,413 | 1,420 | +0.64% | 132,000 | 403億386万 | -7.13% | 26.45 | 8.48 |
| 12/10 | 1,399 | 1,424 | 1,392 | 1,411 | +0.79% | 135,700 | 400億4841万 | -8.26% | 26.28 | 8.43 |
| 12/09 | 1,400 | 1,415 | 1,384 | 1,400 | +1.38% | 195,900 | 397億3620万 | -9.39% | 26.08 | 8.37 |
| 12/08 | 1,399 | 1,415 | 1,375 | 1,381 | -1.57% | 322,300 | 391億9692万 | -10.96% | 25.72 | 8.25 |
| 12/07 | 1,438 | 1,472 | 1,398 | 1,403 | -2.03% | 1,359,400 | 398億2134万 | -9.95% | 26.13 | 8.38 |
| 12/04 | 1,449 | 1,477 | 1,432 | 1,432 | -2.19% | 443,000 | 406億4445万 | -8.5% | 26.67 | 8.56 |
| 12/03 | 1,517 | 1,529 | 1,460 | 1,464 | -3.49% | 313,600 | 415億5271万 | -6.81% | 27.27 | 8.75 |
| 12/02 | 1,498 | 1,550 | 1,479 | 1,517 | +0.8% | 406,600 | 430億5701万 | -3.74% | 28.26 | 9.06 |
| 12/01 | 1,497 | 1,523 | 1,482 | 1,505 | +1.96% | 378,500 | 427億1641万 | -4.69% | 28.03 | 8.99 |
| 11/30 | 1,570 | 1,588 | 1,476 | 1,476 | -4.53% | 669,100 | 418億9330万 | -6.88% | 27.49 | 8.82 |
| 11/27 | 1,523 | 1,563 | 1,520 | 1,546 | +1.91% | 203,000 | 438億8011万 | -2.89% | 28.8 | 9.24 |
| 11/26 | 1,513 | 1,545 | 1,510 | 1,517 | +1.13% | 146,100 | 430億5701万 | -5.07% | 28.26 | 9.06 |
| 11/25 | 1,550 | 1,566 | 1,498 | 1,500 | -2.98% | 155,400 | 425億7450万 | -6.66% | 27.94 | 8.96 |
| 11/24 | 1,500 | 1,555 | 1,474 | 1,546 | +4.11% | 291,500 | 438億8011万 | -4.45% | 28.8 | 9.24 |
| 11/20 | 1,540 | 1,610 | 1,464 | 1,485 | -5.11% | 1,644,500 | 421億4875万 | -8.62% | 27.66 | 8.87 |
| 11/19 | 1,559 | 1,573 | 1,545 | 1,565 | 0% | 66,000 | 444億1939万 | -4.28% | 29.15 | 9.35 |
| 11/18 | 1,565 | 1,617 | 1,563 | 1,565 | 0% | 90,500 | 444億1939万 | -4.81% | 29.15 | 9.35 |
| 11/17 | 1,641 | 1,651 | 1,543 | 1,565 | -4.98% | 208,700 | 444億1939万 | -5.38% | 29.15 | 9.35 |
| 11/16 | 1,628 | 1,661 | 1,561 | 1,647 | -3.57% | 219,700 | 467億4680万 | -1.08% | 30.68 | 9.84 |
| 11/13 | 1,679 | 1,724 | 1,662 | 1,708 | +3.52% | 179,400 | 484億7816万 | +2.15% | 31.82 | 10.21 |
| 11/12 | 1,622 | 1,666 | 1,622 | 1,650 | +2.1% | 68,500 | 468億3195万 | -1.49% | 30.73 | 9.86 |
| 11/11 | 1,605 | 1,647 | 1,584 | 1,616 | -0.49% | 103,600 | 458億6692万 | -3.92% | 30.1 | 9.66 |
| 11/10 | 1,674 | 1,674 | 1,619 | 1,624 | -1.58% | 64,100 | 460億9399万 | -3.73% | 30.25 | 9.7 |
| 11/09 | 1,627 | 1,650 | 1,618 | 1,650 | +1.41% | 86,400 | 468億3195万 | -2.54% | 30.73 | 9.86 |
| 11/06 | 1,670 | 1,671 | 1,614 | 1,627 | -0.91% | 104,700 | 461億7914万 | -4.07% | 30.31 | 9.72 |
| 11/05 | 1,593 | 1,647 | 1,577 | 1,642 | +3.14% | 113,000 | 466億488万 | -3.35% | 30.59 | 9.81 |
| 11/04 | 1,572 | 1,598 | 1,540 | 1,592 | +1.79% | 140,100 | 451億8573万 | -6.41% | 29.65 | 9.51 |
