株価チャート
2020/11/02～2021/03/31
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 | 1,241 | 1,249 | 1,241 | 1,249 | -0.08% | 1,000 | 162億7447万 | +4.78% | 7.42 | 0.47 |
| 03/30 | 1,223 | 1,250 | 1,223 | 1,250 | 0% | 6,800 | 162億8750万 | +5.31% | 7.43 | 0.47 |
| 03/29 | 1,222 | 1,260 | 1,222 | 1,250 | +1.3% | 10,900 | 162億8750万 | +5.84% | 7.43 | 0.47 |
| 03/26 | 1,250 | 1,260 | 1,204 | 1,234 | -1.59% | 13,700 | 160億7902万 | +5.02% | 7.33 | 0.46 |
| 03/25 | 1,251 | 1,277 | 1,239 | 1,254 | -2.03% | 16,400 | 163億3962万 | +7.09% | 7.45 | 0.47 |
| 03/24 | 1,250 | 1,280 | 1,221 | 1,280 | +1.35% | 8,600 | 166億7840万 | +9.87% | 7.61 | 0.48 |
| 03/23 | 1,250 | 1,286 | 1,250 | 1,263 | -1.94% | 4,600 | 164億5689万 | +8.97% | 7.51 | 0.47 |
| 03/22 | 1,273 | 1,289 | 1,260 | 1,288 | +0.86% | 14,000 | 167億8264万 | +11.71% | 7.65 | 0.48 |
| 03/19 | 1,275 | 1,278 | 1,260 | 1,277 | -0.85% | 2,800 | 166億3931万 | +11.24% | 7.59 | 0.48 |
| 03/18 | 1,240 | 1,288 | 1,240 | 1,288 | +4.63% | 4,100 | 167億8264万 | +12.78% | 7.65 | 0.48 |
| 03/17 | 1,259 | 1,267 | 1,231 | 1,231 | -2.22% | 6,200 | 160億3993万 | +8.36% | 7.31 | 0.46 |
| 03/16 | 1,210 | 1,271 | 1,203 | 1,259 | +4.83% | 19,900 | 164億477万 | +11.22% | 7.48 | 0.47 |
| 03/15 | 1,180 | 1,255 | 1,180 | 1,201 | +2.39% | 8,200 | 156億4903万 | +6.66% | 7.14 | 0.45 |
| 03/12 | 1,170 | 1,200 | 1,149 | 1,173 | +0.34% | 5,800 | 152億8419万 | +4.45% | 6.97 | 0.44 |
| 03/11 | 1,154 | 1,185 | 1,143 | 1,169 | +1.92% | 8,100 | 152億3207万 | +4.38% | 6.95 | 0.44 |
| 03/10 | 1,145 | 1,150 | 1,124 | 1,147 | +0.26% | 6,900 | 149億4541万 | +2.59% | 6.82 | 0.43 |
| 03/09 | 1,119 | 1,145 | 1,119 | 1,144 | +2.05% | 16,800 | 149億632万 | +2.51% | 6.8 | 0.43 |
| 03/08 | 1,120 | 1,130 | 1,100 | 1,121 | +0.27% | 35,100 | 146億663万 | +0.63% | 6.66 | 0.42 |
| 03/05 | 1,119 | 1,137 | 1,102 | 1,118 | +1.73% | 11,700 | 145億6754万 | +0.36% | 6.64 | 0.42 |
| 03/04 | 1,100 | 1,111 | 1,090 | 1,099 | -0.27% | 182,900 | 143億1997万 | -1.35% | 6.53 | 0.41 |
| 03/03 | 1,087 | 1,109 | 1,087 | 1,102 | +1.01% | 1,500 | 143億5906万 | -1.08% | 6.55 | 0.41 |
| 03/02 | 1,095 | 1,100 | 1,084 | 1,091 | +0.09% | 2,600 | 142億1573万 | -2.06% | 6.48 | 0.41 |
| 03/01 | 1,099 | 1,100 | 1,090 | 1,090 | -0.82% | 2,600 | 142億270万 | -2.24% | 6.48 | 0.41 |
| 02/26 | 1,109 | 1,109 | 1,099 | 1,099 | -2.31% | 1,500 | 143億1997万 | -1.43% | 6.53 | 0.41 |
| 02/25 | 1,115 | 1,132 | 1,102 | 1,125 | -0.09% | 10,600 | 146億5875万 | +0.9% | 6.69 | 0.42 |
| 02/24 | 1,104 | 1,126 | 1,104 | 1,126 | +2.36% | 2,200 | 146億7178万 | +0.99% | 6.69 | 0.42 |
| 02/22 | 1,108 | 1,108 | 1,100 | 1,100 | -0.72% | 6,500 | 143億3300万 | -1.26% | 6.54 | 0.41 |
| 02/19 | 1,119 | 1,119 | 1,100 | 1,108 | -1.34% | 5,500 | 144億3724万 | -0.54% | 6.58 | 0.41 |
| 02/18 | 1,127 | 1,129 | 1,117 | 1,123 | +0.9% | 4,100 | 146億3269万 | +0.81% | 6.67 | 0.42 |
| 02/17 | 1,114 | 1,115 | 1,100 | 1,113 | -0.18% | 4,000 | 145億239万 | 0% | 6.61 | 0.42 |
| 02/16 | 1,139 | 1,139 | 1,060 | 1,115 | -0.89% | 10,800 | 145億2845万 | +0.18% | 6.63 | 0.42 |
| 02/15 | 1,145 | 1,145 | 1,090 | 1,125 | -2.93% | 20,100 | 146億5875万 | +1.17% | 6.69 | 0.42 |
| 02/12 | 1,135 | 1,177 | 1,130 | 1,159 | +2.48% | 14,200 | 151億177万 | +4.32% | 6.89 | 0.43 |
| 02/10 | 1,130 | 1,144 | 1,130 | 1,131 | +0.09% | 2,900 | 147億3693万 | +2.08% | 6.72 | 0.42 |
| 02/09 | 1,156 | 1,156 | 1,130 | 1,130 | 0% | 3,500 | 147億2390万 | +2.08% | 6.71 | 0.42 |
| 02/08 | 1,121 | 1,173 | 1,121 | 1,130 | +0.89% | 18,600 | 147億2390万 | +2.17% | 6.71 | 0.42 |
| 02/05 | 1,132 | 1,138 | 1,119 | 1,120 | -0.71% | 11,200 | 145億9360万 | +1.36% | 6.66 | 0.42 |
| 02/04 | 1,119 | 1,183 | 1,119 | 1,128 | +2.73% | 27,800 | 146億9784万 | +2.08% | 6.7 | 0.42 |
| 02/03 | 1,114 | 1,115 | 1,098 | 1,098 | 0% | 14,200 | 143億694万 | -0.45% | 6.52 | 0.41 |
| 02/02 | 1,101 | 1,118 | 1,098 | 1,098 | -0.27% | 8,400 | 143億694万 | -0.36% | 6.52 | 0.41 |
| 02/01 | 1,095 | 1,128 | 1,085 | 1,101 | -0.54% | 30,800 | 143億4603万 | -0.09% | 6.54 | 0.41 |
| 01/29 | 1,106 | 1,107 | 1,044 | 1,107 | +0.09% | 14,800 | 144億2421万 | +0.64% | 6.58 | 0.41 |
| 01/28 | 1,109 | 1,112 | 1,103 | 1,106 | -0.98% | 2,300 | 144億1118万 | +0.55% | 6.57 | 0.41 |
| 01/27 | 1,111 | 1,133 | 1,111 | 1,117 | +0.72% | 2,500 | 145億5451万 | +1.73% | 6.64 | 0.42 |
| 01/26 | 1,108 | 1,137 | 1,108 | 1,109 | +0.09% | 1,900 | 144億5027万 | +1.19% | 6.59 | 0.41 |
| 01/25 | 1,103 | 1,116 | 1,103 | 1,108 | +0.18% | 5,700 | 144億3724万 | +1.19% | 6.58 | 0.41 |
| 01/22 | 1,102 | 1,114 | 1,101 | 1,106 | +0.55% | 3,800 | 144億1118万 | +1.28% | 6.57 | 0.41 |
| 01/21 | 1,103 | 1,116 | 1,100 | 1,100 | 0% | 8,100 | 143億3300万 | +1.01% | 6.54 | 0.41 |
| 01/20 | 1,116 | 1,116 | 1,092 | 1,100 | -0.63% | 4,200 | 143億3300万 | +1.2% | 6.54 | 0.41 |
| 01/19 | 1,104 | 1,111 | 1,104 | 1,107 | +0.64% | 2,400 | 144億2421万 | +2.22% | 6.58 | 0.41 |
| 01/18 | 1,103 | 1,105 | 1,099 | 1,100 | -0.27% | 5,200 | 143億3300万 | +1.85% | 6.54 | 0.41 |
| 01/15 | 1,125 | 1,135 | 1,100 | 1,103 | -0.72% | 7,300 | 143億7209万 | +2.41% | 6.55 | 0.41 |
| 01/14 | 1,108 | 1,129 | 1,100 | 1,111 | +0.09% | 11,500 | 144億7633万 | +3.54% | 6.6 | 0.42 |
| 01/13 | 1,095 | 1,113 | 1,094 | 1,110 | +1.46% | 5,300 | 144億6330万 | +3.84% | 6.6 | 0.42 |
| 01/12 | 1,094 | 1,114 | 1,094 | 1,094 | 0% | 2,300 | 142億5482万 | +2.72% | 6.5 | 0.41 |
| 01/08 | 1,084 | 1,108 | 1,084 | 1,094 | -0.36% | 1,200 | 142億5482万 | +2.82% | 6.5 | 0.41 |
| 01/07 | 1,100 | 1,118 | 1,098 | 1,098 | -0.18% | 3,900 | 143億694万 | +3.39% | 6.52 | 0.41 |
| 01/06 | 1,119 | 1,120 | 1,100 | 1,100 | 0% | 4,200 | 143億3300万 | +3.87% | 6.54 | 0.41 |
| 01/05 | 1,102 | 1,106 | 1,077 | 1,100 | -0.27% | 6,300 | 143億3300万 | +4.07% | 6.54 | 0.41 |
| 01/04 | 1,100 | 1,119 | 1,090 | 1,103 | 0% | 5,100 | 143億7209万 | +4.55% | 6.55 | 0.41 |
| 2020 |
| 12/30 | 1,109 | 1,151 | 1,103 | 1,103 | -1.52% | 9,100 | 143億7209万 | +4.85% | 6.55 | 0.41 |
| 12/29 | 1,100 | 1,120 | 1,088 | 1,120 | +2.94% | 5,900 | 145億9360万 | +6.87% | 6.66 | 0.42 |
| 12/28 | 1,075 | 1,117 | 1,075 | 1,088 | +1.4% | 3,700 | 141億7664万 | +4.21% | 6.47 | 0.41 |
| 12/25 | 1,110 | 1,113 | 1,073 | 1,073 | -0.65% | 8,500 | 139億8119万 | +3.07% | 6.38 | 0.4 |
| 12/24 | 1,072 | 1,080 | 1,040 | 1,080 | +0.93% | 2,500 | 140億7240万 | +4.05% | 6.42 | 0.4 |
| 12/23 | 1,098 | 1,098 | 1,063 | 1,070 | -2.73% | 2,800 | 139億4210万 | +3.38% | 6.36 | 0.4 |
| 12/22 | 1,090 | 1,100 | 1,045 | 1,100 | +3.77% | 4,800 | 143億3300万 | +6.59% | 6.54 | 0.41 |
| 12/21 | 1,157 | 1,158 | 1,060 | 1,060 | -0.93% | 20,900 | 138億1180万 | +3.11% | 6.3 | 0.4 |
| 12/18 | 1,070 | 1,083 | 1,060 | 1,070 | -0.83% | 20,600 | 139億4210万 | +4.29% | 6.36 | 0.4 |
| 12/17 | 1,041 | 1,080 | 1,030 | 1,079 | +3.65% | 51,700 | 140億5937万 | +5.37% | 6.41 | 0.4 |
| 12/16 | 1,032 | 1,045 | 1,021 | 1,041 | +1.07% | 8,500 | 135億6423万 | +1.86% | 6.19 | 0.39 |
| 12/15 | 1,026 | 1,030 | 1,025 | 1,030 | 0% | 1,400 | 134億2090万 | +0.88% | 6.12 | 0.39 |
| 12/14 | 1,022 | 1,035 | 1,016 | 1,030 | +0.98% | 8,900 | 134億2090万 | +0.88% | 6.12 | 0.39 |
| 12/11 | 1,020 | 1,026 | 1,020 | 1,020 | 0% | 2,700 | 132億9060万 | -0.1% | 6.06 | 0.38 |
| 12/10 | 1,020 | 1,035 | 1,015 | 1,020 | +0.29% | 3,700 | 132億9060万 | 0% | 6.06 | 0.38 |
| 12/09 | 1,030 | 1,030 | 1,017 | 1,017 | -0.29% | 700 | 132億5151万 | -0.1% | 6.04 | 0.38 |
| 12/08 | 1,003 | 1,022 | 1,003 | 1,020 | +1.39% | 2,600 | 132億9060万 | +0.29% | 6.06 | 0.38 |
| 12/07 | 1,024 | 1,029 | 1,004 | 1,006 | -1.47% | 1,500 | 131億818万 | -0.98% | 5.98 | 0.38 |
| 12/04 | 1,031 | 1,031 | 1,021 | 1,021 | -2.3% | 1,900 | 133億363万 | +0.59% | 6.07 | 0.38 |
| 12/02 | 1,037 | 1,045 | 1,037 | 1,045 | 0% | 200 | 136億1635万 | +3.06% | 6.21 | 0.39 |
| 12/01 | 1,049 | 1,049 | 1,042 | 1,045 | +0.58% | 600 | 136億1635万 | +3.26% | 6.21 | 0.39 |
| 11/30 | 1,040 | 1,052 | 1,036 | 1,039 | -0.19% | 1,500 | 135億3817万 | +2.87% | 6.17 | 0.39 |
| 11/27 | 1,045 | 1,050 | 1,036 | 1,041 | -0.38% | 3,700 | 135億6423万 | +3.38% | 6.19 | 0.39 |
| 11/26 | 1,007 | 1,045 | 1,007 | 1,045 | +1.95% | 2,000 | 136億1635万 | +3.88% | 6.21 | 0.39 |
| 11/25 | 1,040 | 1,040 | 1,025 | 1,025 | +0.1% | 4,200 | 133億5575万 | +2.09% | 6.09 | 0.38 |
| 11/24 | 1,006 | 1,024 | 1,006 | 1,024 | +1.89% | 1,800 | 133億4272万 | +2.09% | 6.08 | 0.38 |
| 11/20 | 1,012 | 1,013 | 1,005 | 1,005 | -0.79% | 3,200 | 130億9515万 | +0.2% | 5.97 | 0.38 |
| 11/19 | 1,005 | 1,013 | 1,002 | 1,013 | +1.81% | 1,100 | 131億9939万 | +0.9% | 6.02 | 0.38 |
| 11/18 | 1,002 | 1,002 | 995 | 995 | -0.7% | 1,900 | 129億6485万 | -1% | 5.91 | 0.37 |
| 11/17 | 1,000 | 1,015 | 998 | 1,002 | +0.2% | 3,000 | 130億5606万 | -0.5% | 5.95 | 0.37 |
| 11/16 | 1,000 | 1,001 | 999 | 1,000 | -0.79% | 3,600 | 130億3000万 | -0.79% | 5.94 | 0.37 |
| 11/13 | 1,012 | 1,012 | 1,001 | 1,008 | -0.4% | 1,300 | 131億3424万 | 0% | 5.99 | 0.38 |
| 11/12 | 1,020 | 1,024 | 1,012 | 1,012 | -0.78% | 3,200 | 131億8636万 | +0.3% | 6.01 | 0.38 |
| 11/11 | 1,020 | 1,020 | 1,020 | 1,020 | -0.78% | 1,500 | 132億9060万 | +1.19% | 6.06 | 0.38 |
| 11/10 | 1,024 | 1,028 | 1,023 | 1,028 | +0.39% | 1,200 | 133億9484万 | +2.09% | 6.11 | 0.38 |
| 11/09 | 993 | 1,024 | 993 | 1,024 | +0.1% | 10,700 | 133億4272万 | +1.79% | 6.08 | 0.38 |
| 11/06 | 1,011 | 1,023 | 1,001 | 1,023 | 0% | 900 | 133億2969万 | +1.89% | 6.08 | 0.38 |
| 11/05 | 1,010 | 1,023 | 1,006 | 1,023 | +2.81% | 5,000 | 133億2969万 | +1.99% | 6.08 | 0.38 |
| 11/04 | 991 | 997 | 989 | 995 | +1.02% | 1,300 | 129億6485万 | -0.6% | 5.91 | 0.37 |
| 11/02 | 985 | 985 | 985 | 985 | 0% | 100 | 128億3455万 | -1.6% | 5.85 | 0.37 |
