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 | 4,895 | 4,960 | 4,855 | 4,865 | -0.82% | 81,100 | 1318億5751万 | +3.71% | 12.69 | 1.31 |
| 03/30 | 4,915 | 4,935 | 4,880 | 4,905 | -1.21% | 67,000 | 1329億4164万 | +4.87% | 12.79 | 1.32 |
| 03/29 | 4,965 | 4,980 | 4,910 | 4,965 | +1.53% | 84,400 | 1345億6783万 | +6.36% | 12.95 | 1.34 |
| 03/26 | 4,850 | 4,905 | 4,830 | 4,890 | +1.88% | 70,800 | 1325億3509万 | +5.07% | 12.75 | 1.32 |
| 03/25 | 4,775 | 4,835 | 4,775 | 4,800 | +0.84% | 68,700 | 1300億9579万 | +3.4% | 12.52 | 1.29 |
| 03/24 | 4,795 | 4,805 | 4,750 | 4,760 | -0.83% | 68,400 | 1290億1166万 | +2.61% | 12.41 | 1.28 |
| 03/23 | 4,815 | 4,890 | 4,790 | 4,800 | -0.31% | 89,000 | 1300億9579万 | +3.4% | 12.52 | 1.29 |
| 03/22 | 4,840 | 4,875 | 4,785 | 4,815 | +0.21% | 110,900 | 1305億234万 | +3.64% | 12.56 | 1.3 |
| 03/19 | 4,775 | 4,840 | 4,720 | 4,805 | -0.83% | 200,300 | 1302億3131万 | +3.31% | 12.53 | 1.29 |
| 03/18 | 4,850 | 4,880 | 4,745 | 4,845 | +1.15% | 115,000 | 1313億1544万 | +3.99% | 12.63 | 1.3 |
| 03/17 | 4,770 | 4,815 | 4,715 | 4,790 | 0% | 71,200 | 1298億2476万 | +2.61% | 12.49 | 1.29 |
| 03/16 | 4,745 | 4,830 | 4,725 | 4,790 | +1.81% | 88,400 | 1298億2476万 | +2.44% | 12.49 | 1.29 |
| 03/15 | 4,780 | 4,780 | 4,670 | 4,705 | -0.84% | 92,000 | 1275億2098万 | +0.32% | 12.27 | 1.27 |
| 03/12 | 4,745 | 4,750 | 4,680 | 4,745 | +1.5% | 135,600 | 1286億511万 | +0.85% | 12.37 | 1.28 |
| 03/11 | 4,550 | 4,710 | 4,540 | 4,675 | +2.63% | 188,400 | 1267億788万 | -0.97% | 12.19 | 1.26 |
| 03/10 | 4,510 | 4,615 | 4,495 | 4,555 | +1.11% | 116,300 | 1234億5549万 | -3.8% | 11.88 | 1.23 |
| 03/09 | 4,560 | 4,560 | 4,450 | 4,505 | +1.01% | 170,500 | 1221億32万 | -5.18% | 11.75 | 1.21 |
| 03/08 | 4,450 | 4,490 | 4,415 | 4,460 | +0.56% | 73,500 | 1208億8067万 | -6.48% | 11.63 | 1.2 |
| 03/05 | 4,410 | 4,435 | 4,330 | 4,435 | -0.34% | 85,900 | 1202億309万 | -7.37% | 11.57 | 1.19 |
| 03/04 | 4,440 | 4,500 | 4,410 | 4,450 | -2.2% | 60,800 | 1206億964万 | -7.52% | 11.6 | 1.2 |
| 03/03 | 4,520 | 4,550 | 4,460 | 4,550 | +0.55% | 77,800 | 1233億1997万 | -5.86% | 11.87 | 1.22 |
| 03/02 | 4,580 | 4,590 | 4,510 | 4,525 | -0.33% | 71,400 | 1226億4239万 | -6.7% | 11.8 | 1.22 |
| 03/01 | 4,575 | 4,625 | 4,485 | 4,540 | +0.33% | 112,700 | 1230億4894万 | -6.78% | 11.84 | 1.22 |
| 02/26 | 4,500 | 4,565 | 4,460 | 4,525 | -0.98% | 108,400 | 1226億4239万 | -7.45% | 11.8 | 1.22 |
| 02/25 | 4,550 | 4,630 | 4,545 | 4,570 | +1.33% | 93,500 | 1238億6203万 | -6.98% | 11.92 | 1.23 |
| 02/24 | 4,665 | 4,695 | 4,510 | 4,510 | -3.63% | 92,000 | 1222億3584万 | -8.5% | 11.76 | 1.21 |
| 02/22 | 4,690 | 4,765 | 4,665 | 4,680 | +1.19% | 93,700 | 1268億4340万 | -5.42% | 12.2 | 1.26 |
| 02/19 | 4,500 | 4,635 | 4,485 | 4,625 | +0.76% | 104,400 | 1253億5272万 | -6.79% | 12.06 | 1.24 |
| 02/18 | 4,705 | 4,705 | 4,570 | 4,590 | -2.96% | 94,300 | 1244億410万 | -7.89% | 11.97 | 1.24 |
| 02/17 | 4,750 | 4,775 | 4,695 | 4,730 | -1.87% | 80,500 | 1281億9856万 | -5.48% | 12.33 | 1.27 |
| 02/16 | 4,900 | 4,905 | 4,800 | 4,820 | -1.83% | 93,300 | 1306億3786万 | -3.95% | 12.57 | 1.3 |
| 02/15 | 5,010 | 5,010 | 4,910 | 4,910 | -0.71% | 72,300 | 1330億7715万 | -2.31% | 12.8 | 1.32 |
| 02/12 | 5,010 | 5,010 | 4,930 | 4,945 | -1.3% | 77,600 | 1340億2577万 | -1.69% | 12.9 | 1.33 |
| 02/10 | 5,040 | 5,040 | 4,970 | 5,010 | -1.18% | 78,700 | 1357億8748万 | -0.36% | 13.06 | 1.35 |
| 02/09 | 5,020 | 5,080 | 4,940 | 5,070 | +2.01% | 122,300 | 1374億1368万 | +0.86% | 13.22 | 1.36 |
| 02/08 | 5,130 | 5,150 | 4,925 | 4,970 | -3.68% | 146,400 | 1347億335万 | -1.06% | 12.96 | 1.34 |
| 02/05 | 5,120 | 5,190 | 5,040 | 5,160 | +1.57% | 125,600 | 1398億5298万 | +2.69% | 13.46 | 1.39 |
| 02/04 | 5,150 | 5,150 | 4,995 | 5,080 | -0.97% | 84,500 | 1376億8471万 | +1.2% | 13.25 | 1.37 |
| 02/03 | 5,100 | 5,160 | 5,070 | 5,130 | +1.99% | 66,400 | 1390億3988万 | +2.31% | 13.38 | 1.38 |
| 02/02 | 5,060 | 5,100 | 5,020 | 5,030 | +1.51% | 76,200 | 1363億2955万 | +0.54% | 13.12 | 1.35 |
| 02/01 | 4,910 | 4,990 | 4,910 | 4,955 | +0.2% | 32,500 | 1342億9680万 | -0.8% | 12.92 | 1.33 |
| 01/29 | 4,960 | 5,040 | 4,940 | 4,945 | +0.1% | 67,300 | 1340億2577万 | -0.88% | 12.9 | 1.33 |
| 01/28 | 4,930 | 5,040 | 4,925 | 4,940 | -1.79% | 75,200 | 1338億9025万 | -0.92% | 12.88 | 1.33 |
| 01/27 | 4,985 | 5,060 | 4,950 | 5,030 | +0.9% | 40,000 | 1363億2955万 | +0.82% | 13.12 | 1.35 |
| 01/26 | 4,975 | 5,080 | 4,975 | 4,985 | +0.2% | 61,500 | 1351億990万 | -0.12% | 13 | 1.34 |
| 01/25 | 4,975 | 5,010 | 4,930 | 4,975 | -0.9% | 90,500 | 1348億3887万 | -0.38% | 12.97 | 1.34 |
| 01/22 | 5,010 | 5,050 | 4,940 | 5,020 | -0.2% | 121,800 | 1360億5852万 | +0.48% | 13.09 | 1.35 |
| 01/21 | 5,140 | 5,150 | 5,010 | 5,030 | -1.57% | 113,600 | 1363億2955万 | +0.72% | 13.12 | 1.35 |
| 01/20 | 5,040 | 5,130 | 5,000 | 5,110 | +2.71% | 65,800 | 1384億9781万 | +2.43% | 13.33 | 1.38 |
| 01/19 | 5,000 | 5,040 | 4,975 | 4,975 | -0.4% | 41,400 | 1348億3887万 | -0.1% | 12.97 | 1.34 |
| 01/18 | 4,910 | 5,000 | 4,870 | 4,995 | -0.3% | 51,000 | 1353億8093万 | +0.34% | 13.03 | 1.34 |
| 01/15 | 5,200 | 5,210 | 5,010 | 5,010 | -2.91% | 102,000 | 1357億8748万 | +0.64% | 13.06 | 1.35 |
| 01/14 | 5,070 | 5,200 | 5,070 | 5,160 | +0.98% | 99,000 | 1398億5298万 | +3.78% | 13.46 | 1.39 |
| 01/13 | 5,060 | 5,160 | 5,020 | 5,110 | +0.59% | 111,500 | 1384億9781万 | +3.11% | 13.33 | 1.38 |
| 01/12 | 5,000 | 5,120 | 4,985 | 5,080 | +0.99% | 108,800 | 1376億8471万 | +2.69% | 13.25 | 1.37 |
| 01/08 | 4,985 | 5,030 | 4,950 | 5,030 | +0.6% | 68,200 | 1363億2955万 | +1.88% | 13.12 | 1.35 |
| 01/07 | 4,980 | 5,020 | 4,910 | 5,000 | +1.83% | 70,700 | 1355億1645万 | +1.48% | 13.04 | 1.35 |
| 01/06 | 4,995 | 5,050 | 4,880 | 4,910 | -1.5% | 61,000 | 1330億7715万 | -0.02% | 12.8 | 1.32 |
| 01/05 | 4,980 | 5,060 | 4,935 | 4,985 | +0.4% | 71,700 | 1351億990万 | +1.82% | 13 | 1.34 |
| 01/04 | 5,080 | 5,090 | 4,935 | 4,965 | -1.1% | 72,000 | 1345億6783万 | +1.76% | 12.95 | 1.34 |
| 2020 |
| 12/30 | 5,030 | 5,070 | 4,915 | 5,020 | -0.2% | 70,700 | 1360億5852万 | +3.31% | 13.09 | 1.35 |
| 12/29 | 4,950 | 5,050 | 4,885 | 5,030 | +2.03% | 69,400 | 1363億2955万 | +4.01% | 13.12 | 1.35 |
| 12/28 | 4,900 | 4,950 | 4,880 | 4,930 | +1.54% | 61,700 | 1336億1922万 | +2.49% | 12.86 | 1.33 |
| 12/25 | 4,785 | 4,890 | 4,780 | 4,855 | +0.31% | 36,700 | 1315億8647万 | +1.51% | 12.66 | 1.31 |
| 12/24 | 4,785 | 4,885 | 4,770 | 4,840 | +0.83% | 71,600 | 1311億7992万 | +1.74% | 12.62 | 1.3 |
| 12/23 | 4,860 | 4,890 | 4,775 | 4,800 | -1.44% | 63,500 | 1300億9579万 | +1.48% | 12.52 | 1.29 |
| 12/22 | 4,935 | 4,970 | 4,870 | 4,870 | -2.99% | 49,000 | 1319億9302万 | +3.53% | 12.7 | 1.31 |
| 12/21 | 4,975 | 5,030 | 4,935 | 5,020 | -0.99% | 49,200 | 1360億5852万 | +7.33% | 13.09 | 1.35 |
| 12/18 | 5,060 | 5,090 | 5,010 | 5,070 | +0.4% | 70,000 | 1374億1368万 | +9.24% | 13.22 | 1.36 |
| 12/17 | 5,070 | 5,090 | 5,030 | 5,050 | +0.4% | 58,200 | 1368億7161万 | +9.71% | 13.17 | 1.36 |
| 12/16 | 4,970 | 5,070 | 4,950 | 5,030 | +1% | 61,700 | 1363億2955万 | +10.11% | 13.12 | 1.35 |
| 12/15 | 4,980 | 5,040 | 4,900 | 4,980 | +1.43% | 74,300 | 1349億7438万 | +9.81% | 12.99 | 1.34 |
| 12/14 | 4,890 | 4,945 | 4,880 | 4,910 | +0.61% | 45,600 | 1330億7715万 | +8.8% | 12.8 | 1.32 |
| 12/11 | 4,935 | 4,935 | 4,810 | 4,880 | -0.61% | 59,900 | 1322億6406万 | +8.78% | 12.73 | 1.31 |
| 12/10 | 4,990 | 4,990 | 4,890 | 4,910 | -1.7% | 60,500 | 1330億7715万 | +10.09% | 12.8 | 1.32 |
| 12/09 | 4,850 | 4,995 | 4,810 | 4,995 | +2.78% | 93,400 | 1353億8093万 | +12.78% | 13.03 | 1.34 |
| 12/08 | 4,800 | 4,895 | 4,760 | 4,860 | +1.67% | 68,400 | 1317億2199万 | +10.68% | 12.67 | 1.31 |
| 12/07 | 4,900 | 4,960 | 4,745 | 4,780 | -1.85% | 88,800 | 1295億5373万 | +9.68% | 12.47 | 1.29 |
| 12/04 | 4,830 | 4,880 | 4,790 | 4,870 | +0.62% | 77,800 | 1319億9302万 | +12.5% | 12.7 | 1.31 |
| 12/03 | 4,780 | 4,895 | 4,750 | 4,840 | +1.26% | 98,200 | 1311億7992万 | +12.64% | 12.62 | 1.3 |
| 12/02 | 4,800 | 4,825 | 4,675 | 4,780 | +3.91% | 216,200 | 1295億5373万 | +12% | 12.47 | 1.29 |
| 12/01 | 4,505 | 4,615 | 4,505 | 4,600 | +1.32% | 65,600 | 1246億7513万 | +8.46% | 12 | 1.24 |
| 11/30 | 4,530 | 4,620 | 4,510 | 4,540 | 0% | 131,500 | 1230億4894万 | +7.58% | 11.84 | 1.22 |
| 11/27 | 4,485 | 4,565 | 4,455 | 4,540 | +1.34% | 122,800 | 1230億4894万 | +8.1% | 11.84 | 1.22 |
| 11/26 | 4,430 | 4,490 | 4,375 | 4,480 | +1.13% | 51,500 | 1214億2274万 | +7.15% | 11.68 | 1.21 |
| 11/25 | 4,445 | 4,500 | 4,410 | 4,430 | +0.68% | 88,400 | 1200億6757万 | +6.44% | 11.55 | 1.19 |
| 11/24 | 4,415 | 4,460 | 4,395 | 4,400 | +3.9% | 104,600 | 1192億5448万 | +6.05% | 11.47 | 1.18 |
| 11/20 | 4,195 | 4,280 | 4,180 | 4,235 | +0.71% | 60,300 | 1147億8243万 | +2.47% | 11.04 | 1.14 |
| 11/19 | 4,120 | 4,230 | 4,120 | 4,205 | +0.6% | 60,900 | 1139億6933万 | +1.99% | 10.97 | 1.13 |
| 11/18 | 4,150 | 4,230 | 4,110 | 4,180 | +0.72% | 72,300 | 1132億9175万 | +1.55% | 10.9 | 1.13 |
| 11/17 | 4,200 | 4,200 | 4,090 | 4,150 | -1.19% | 73,300 | 1124億7865万 | +0.97% | 10.82 | 1.12 |
| 11/16 | 4,140 | 4,215 | 4,095 | 4,200 | +2.19% | 110,100 | 1138億3382万 | +2.31% | 10.95 | 1.13 |
| 11/13 | 4,115 | 4,115 | 3,970 | 4,110 | -0.24% | 85,400 | 1113億9452万 | +0.22% | 10.72 | 1.11 |
| 11/12 | 4,165 | 4,175 | 4,100 | 4,120 | -1.55% | 73,500 | 1116億6555万 | +0.44% | 10.74 | 1.11 |
| 11/11 | 4,250 | 4,255 | 4,140 | 4,185 | -0.36% | 66,700 | 1134億2727万 | +2.05% | 10.91 | 1.13 |
| 11/10 | 4,405 | 4,410 | 4,100 | 4,200 | -5.08% | 117,800 | 1138億3382万 | +2.49% | 10.95 | 1.13 |
| 11/09 | 4,195 | 4,425 | 4,035 | 4,425 | +4.73% | 137,500 | 1199億3206万 | +8.06% | 11.54 | 1.19 |
| 11/06 | 4,280 | 4,280 | 4,155 | 4,225 | -0.12% | 74,300 | 1145億1140万 | +3.55% | 11.02 | 1.14 |
| 11/05 | 4,135 | 4,250 | 4,095 | 4,230 | +1.93% | 90,200 | 1146億4692万 | +3.65% | 11.03 | 1.14 |
| 11/04 | 4,100 | 4,205 | 4,080 | 4,150 | +2.6% | 94,600 | 1124億7865万 | +1.62% | 10.82 | 1.12 |
