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 | 1,297 | 1,315 | 1,267 | 1,292 | -1.15% | 1,447,900 | 479億4870万 | +10.71% | 12.86 | 1.43 |
| 03/30 | 1,229 | 1,313 | 1,216 | 1,307 | +5.32% | 1,816,000 | 485億538万 | +13.26% | 13.01 | 1.44 |
| 03/29 | 1,290 | 1,296 | 1,225 | 1,241 | -1.82% | 1,592,700 | 460億5599万 | +8.96% | 12.35 | 1.37 |
| 03/26 | 1,263 | 1,270 | 1,213 | 1,264 | +1.85% | 1,617,000 | 469億956万 | +12.06% | 12.58 | 1.4 |
| 03/25 | 1,230 | 1,270 | 1,212 | 1,241 | +1.64% | 1,799,000 | 460億5599万 | +11.1% | 12.35 | 1.37 |
| 03/24 | 1,307 | 1,309 | 1,213 | 1,221 | -9.22% | 2,873,800 | 453億1375万 | +10.1% | 12.15 | 1.35 |
| 03/23 | 1,370 | 1,472 | 1,334 | 1,345 | +1.51% | 5,420,100 | 499億1564万 | +22.05% | 13.39 | 1.49 |
| 03/22 | 1,368 | 1,368 | 1,324 | 1,325 | -1.19% | 1,685,000 | 491億7340万 | +21.78% | 13.19 | 1.46 |
| 03/19 | 1,285 | 1,349 | 1,266 | 1,341 | +4.28% | 2,192,300 | 497億6719万 | +25.09% | 13.35 | 1.48 |
| 03/18 | 1,237 | 1,293 | 1,224 | 1,286 | +5.41% | 1,962,300 | 477億2603万 | +21.78% | 12.8 | 1.42 |
| 03/17 | 1,222 | 1,238 | 1,206 | 1,220 | -0.73% | 863,200 | 452億7664万 | +17.08% | 12.14 | 1.35 |
| 03/16 | 1,214 | 1,237 | 1,181 | 1,229 | +0.24% | 1,301,400 | 456億1064万 | +19.32% | 12.23 | 1.36 |
| 03/15 | 1,178 | 1,254 | 1,176 | 1,226 | +4.97% | 2,030,700 | 454億9931万 | +20.43% | 12.2 | 1.35 |
| 03/12 | 1,187 | 1,193 | 1,150 | 1,168 | -0.85% | 1,492,900 | 433億4681万 | +16.1% | 11.63 | 1.29 |
| 03/11 | 1,174 | 1,210 | 1,127 | 1,178 | +0.94% | 2,905,600 | 437億1793万 | +18.27% | 11.73 | 1.3 |
| 03/10 | 1,113 | 1,186 | 1,103 | 1,167 | +4.95% | 2,935,300 | 433億970万 | +18.36% | 11.62 | 1.29 |
| 03/09 | 1,068 | 1,120 | 1,025 | 1,112 | +3.83% | 2,668,900 | 412億6854万 | +14.05% | 11.07 | 1.23 |
| 03/08 | 1,020 | 1,074 | 1,007 | 1,071 | +6.89% | 2,370,700 | 397億4695万 | +10.98% | 10.66 | 1.18 |
| 03/05 | 1,016 | 1,019 | 957 | 1,002 | -3.09% | 1,838,500 | 371億8622万 | +4.48% | 9.97 | 1.11 |
| 03/04 | 1,004 | 1,043 | 996 | 1,034 | +3.82% | 1,989,700 | 383億7380万 | +8.39% | 10.29 | 1.14 |
| 03/03 | 978 | 997 | 968 | 996 | +2.47% | 828,500 | 369億6355万 | +4.95% | 9.91 | 1.1 |
| 03/02 | 992 | 1,005 | 960 | 972 | -1.52% | 791,300 | 360億7286万 | +2.53% | 9.68 | 1.07 |
| 03/01 | 965 | 989 | 953 | 987 | +4.11% | 886,700 | 366億2954万 | +4.22% | 9.82 | 1.09 |
| 02/26 | 975 | 980 | 940 | 948 | -4.82% | 1,274,000 | 351億8217万 | +0.32% | 9.44 | 1.05 |
| 02/25 | 1,005 | 1,007 | 965 | 996 | +2.15% | 1,207,600 | 369億6355万 | +5.4% | 9.91 | 1.1 |
| 02/24 | 958 | 1,004 | 951 | 975 | +3.72% | 1,888,000 | 361億8420万 | +3.5% | 9.71 | 1.08 |
| 02/22 | 977 | 983 | 937 | 940 | -1.36% | 1,053,900 | 348億8528万 | +0.11% | 9.36 | 1.04 |
| 02/19 | 973 | 988 | 945 | 953 | -4.89% | 1,358,000 | 353億6773万 | +1.82% | 9.49 | 1.05 |
| 02/18 | 1,027 | 1,033 | 985 | 1,002 | -2.15% | 1,263,600 | 371億8622万 | +7.4% | 9.97 | 1.11 |
| 02/17 | 1,054 | 1,085 | 1,015 | 1,024 | -3.31% | 2,078,200 | 380億268万 | +10.23% | 10.19 | 1.13 |
| 02/16 | 985 | 1,074 | 984 | 1,059 | +7.73% | 3,737,300 | 393億160万 | +14.49% | 10.54 | 1.17 |
| 02/15 | 989 | 1,075 | 970 | 983 | +5.02% | 5,622,100 | 364億8109万 | +6.85% | 9.79 | 1.09 |
| 02/12 | 965 | 965 | 925 | 936 | -1.06% | 620,900 | 347億3683万 | +1.96% | 9.32 | 1.03 |
| 02/10 | 918 | 963 | 913 | 946 | +3.05% | 1,429,000 | 351億795万 | +3.16% | 9.42 | 1.04 |
| 02/09 | 941 | 941 | 912 | 918 | -2.03% | 530,500 | 340億6881万 | +0.22% | 9.14 | 1.01 |
| 02/08 | 942 | 947 | 929 | 937 | +0.97% | 661,700 | 347億7394万 | +2.18% | 9.33 | 1.03 |
| 02/05 | 925 | 948 | 920 | 928 | +0.22% | 939,100 | 344億3993万 | +1.2% | 9.24 | 1.02 |
| 02/04 | 910 | 926 | 909 | 926 | +1.09% | 520,700 | 343億6571万 | +0.87% | 9.22 | 1.02 |
| 02/03 | 928 | 941 | 904 | 916 | -0.97% | 939,500 | 339億9459万 | -0.33% | 9.12 | 1.01 |
| 02/02 | 888 | 929 | 886 | 925 | +4.05% | 1,073,200 | 343億2860万 | +0.54% | 9.21 | 1.02 |
| 02/01 | 860 | 898 | 859 | 889 | +2.3% | 702,600 | 329億9256万 | -3.26% | 8.85 | 0.98 |
| 01/29 | 901 | 907 | 864 | 869 | -4.19% | 1,006,200 | 322億5032万 | -5.34% | 8.65 | 0.96 |
| 01/28 | 861 | 914 | 856 | 907 | +2.02% | 1,553,700 | 336億6058万 | -1.09% | 9.03 | 1 |
| 01/27 | 910 | 915 | 885 | 889 | -2.2% | 909,400 | 329億9256万 | -2.95% | 8.85 | 0.98 |
| 01/26 | 946 | 946 | 909 | 909 | -5.41% | 1,391,600 | 337億3480万 | -0.55% | 9.05 | 1 |
| 01/25 | 950 | 969 | 940 | 961 | +1.69% | 1,459,800 | 356億6463万 | +5.37% | 9.57 | 1.06 |
| 01/22 | 944 | 969 | 930 | 945 | -0.42% | 1,379,600 | 350億7084万 | +3.28% | 9.41 | 1.04 |
| 01/21 | 959 | 964 | 933 | 949 | -0.63% | 1,187,300 | 352億1928万 | +3.94% | 9.45 | 1.05 |
| 01/20 | 925 | 956 | 914 | 955 | +4.26% | 1,919,100 | 354億4196万 | +4.49% | 9.51 | 1.05 |
| 01/19 | 896 | 925 | 892 | 916 | +3.04% | 1,562,700 | 339億9459万 | +0.44% | 9.12 | 1.01 |
| 01/18 | 875 | 894 | 862 | 889 | +1.25% | 680,200 | 329億9256万 | -2.09% | 8.85 | 0.98 |
| 01/15 | 870 | 890 | 859 | 878 | +1.62% | 1,294,200 | 325億8433万 | -2.88% | 8.74 | 0.97 |
| 01/14 | 905 | 910 | 863 | 864 | -5.26% | 1,827,000 | 320億6476万 | -3.89% | 8.6 | 0.95 |
| 01/13 | 908 | 922 | 894 | 912 | 0% | 1,510,500 | 338億4614万 | +1.9% | 9.08 | 1.01 |
| 01/12 | 935 | 935 | 901 | 912 | -3.39% | 1,880,700 | 338億4614万 | +2.47% | 9.08 | 1.01 |
| 01/08 | 933 | 961 | 926 | 944 | +2.39% | 1,838,500 | 350億3372万 | +7.03% | 9.4 | 1.04 |
| 01/07 | 931 | 941 | 916 | 922 | +0.66% | 1,476,700 | 342億1726万 | +5.61% | 9.18 | 1.02 |
| 01/06 | 933 | 945 | 908 | 916 | -2.03% | 1,925,800 | 339億9459万 | +6.14% | 9.12 | 1.01 |
| 01/05 | 914 | 973 | 910 | 935 | +1.63% | 2,578,200 | 346億9972万 | +9.61% | 9.31 | 1.03 |
| 01/04 | 945 | 948 | 894 | 920 | -2.23% | 2,094,600 | 341億4304万 | +9.26% | 9.16 | 1.02 |
| 2020 |
| 12/30 | 956 | 959 | 916 | 941 | -2.79% | 2,620,600 | 349億2239万 | +13.1% | 9.37 | 1.04 |
| 12/29 | 955 | 991 | 944 | 968 | +2.65% | 3,417,000 | 359億2441万 | +18.05% | 9.64 | 1.07 |
| 12/28 | 952 | 974 | 924 | 943 | -0.53% | 3,536,600 | 349億9661万 | +16.71% | 9.39 | 1.04 |
| 12/25 | 890 | 960 | 890 | 948 | +6.52% | 5,240,900 | 351億8217万 | +19.25% | 9.44 | 1.05 |
| 12/24 | 855 | 916 | 855 | 890 | +2.89% | 3,521,100 | 330億2968万 | +13.81% | 8.86 | 0.98 |
| 12/23 | 863 | 869 | 833 | 865 | +1.65% | 2,338,700 | 321億188万 | +12.19% | 8.61 | 0.96 |
| 12/22 | 850 | 894 | 850 | 851 | -2.3% | 3,768,200 | 315億8231万 | +11.68% | 8.47 | 0.94 |
| 12/21 | 842 | 885 | 821 | 871 | +3.81% | 4,779,500 | 323億2455万 | +15.52% | 8.67 | 0.96 |
| 12/18 | 833 | 882 | 813 | 839 | -3.01% | 7,379,600 | 311億3696万 | +12.77% | 8.35 | 0.93 |
| 12/17 | 1,011 | 1,028 | 816 | 865 | -15.61% | 17,022,200 | 321億188万 | +17.53% | 8.61 | 0.96 |
| 12/16 | 980 | 1,065 | 969 | 1,025 | +12.02% | 13,236,900 | 380億3980万 | +41.18% | 10.2 | 1.13 |
| 12/15 | 958 | 981 | 875 | 915 | -5.96% | 6,382,600 | 339億5748万 | +28.69% | 9.11 | 1.01 |
| 12/14 | 909 | 1,004 | 901 | 973 | +9.82% | 8,092,200 | 361億997万 | +39.2% | 9.69 | 1.07 |
| 12/11 | 835 | 893 | 816 | 886 | +7.79% | 5,402,200 | 328億8123万 | +29.34% | 8.82 | 0.98 |
| 12/10 | 844 | 885 | 815 | 822 | +2.88% | 6,078,100 | 305億606万 | +22.14% | 8.18 | 0.91 |
| 12/09 | 762 | 800 | 752 | 799 | +5.13% | 2,009,400 | 296億5248万 | +20.15% | 7.95 | 0.88 |
| 12/08 | 738 | 774 | 722 | 760 | +0.66% | 1,656,200 | 282億512万 | +15.68% | 7.57 | 0.84 |
| 12/07 | 800 | 828 | 731 | 755 | -3.94% | 3,273,500 | 280億1956万 | +15.98% | 7.52 | 0.83 |
| 12/04 | 717 | 803 | 709 | 786 | +10.55% | 5,077,600 | 291億7003万 | +21.67% | 7.82 | 0.87 |
| 12/03 | 727 | 727 | 691 | 711 | -0.28% | 1,858,300 | 263億8663万 | +11.27% | 7.08 | 0.79 |
| 12/02 | 673 | 720 | 668 | 713 | +5.47% | 1,677,200 | 264億6085万 | +12.28% | 7.1 | 0.79 |
| 12/01 | 653 | 678 | 648 | 676 | +2.27% | 747,500 | 250億8771万 | +6.96% | 6.73 | 0.75 |
| 11/30 | 687 | 688 | 658 | 661 | -2.07% | 1,124,200 | 245億3103万 | +4.92% | 6.58 | 0.73 |
| 11/27 | 654 | 680 | 648 | 675 | +2.43% | 1,164,600 | 250億5060万 | +7.48% | 6.72 | 0.75 |
| 11/26 | 641 | 662 | 635 | 659 | +0.46% | 870,300 | 244億5680万 | +5.27% | 6.56 | 0.73 |
| 11/25 | 686 | 706 | 650 | 656 | 0% | 2,370,300 | 243億4547万 | +5.3% | 6.53 | 0.72 |
| 11/24 | 631 | 666 | 629 | 656 | +4.79% | 1,385,100 | 243億4547万 | +5.64% | 6.53 | 0.72 |
| 11/20 | 605 | 626 | 603 | 626 | +2.79% | 559,900 | 232億3211万 | +1.29% | 6.23 | 0.69 |
| 11/19 | 620 | 625 | 603 | 609 | -2.87% | 507,000 | 226億120万 | -1.14% | 6.06 | 0.67 |
| 11/18 | 628 | 632 | 619 | 627 | -1.88% | 424,500 | 232億6922万 | +1.79% | 6.24 | 0.69 |
| 11/17 | 644 | 646 | 630 | 639 | -0.78% | 406,800 | 237億1456万 | +3.73% | 6.36 | 0.71 |
| 11/16 | 621 | 645 | 620 | 644 | +3.7% | 763,400 | 239億12万 | +4.38% | 6.41 | 0.71 |
| 11/13 | 620 | 626 | 615 | 621 | -1.43% | 433,800 | 230億4655万 | +0.49% | 6.18 | 0.69 |
| 11/12 | 624 | 641 | 612 | 630 | -0.16% | 709,100 | 233億8056万 | +2.11% | 6.27 | 0.7 |
| 11/11 | 652 | 653 | 626 | 631 | -0.47% | 1,016,700 | 234億1767万 | +2.6% | 6.28 | 0.7 |
| 11/10 | 631 | 644 | 624 | 634 | +1.12% | 855,400 | 235億2900万 | +3.26% | 6.31 | 0.7 |
| 11/09 | 624 | 627 | 617 | 627 | +1.46% | 448,300 | 232億6922万 | +2.45% | 6.24 | 0.69 |
| 11/06 | 607 | 618 | 600 | 618 | +2.66% | 487,300 | 229億3521万 | +1.48% | 6.15 | 0.68 |
| 11/05 | 610 | 611 | 597 | 602 | -1.31% | 711,600 | 223億4142万 | -0.82% | 5.99 | 0.66 |
| 11/04 | 621 | 622 | 607 | 610 | +0.66% | 337,000 | 226億3832万 | +0.66% | 6.07 | 0.67 |
