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 | 3,895 | 3,965 | 3,845 | 3,860 | -2.53% | 27,800 | 858億3818万 | +1.13% | 12.19 | 1.55 |
| 03/30 | 3,885 | 3,960 | 3,880 | 3,960 | +0.13% | 25,500 | 880億6197万 | +3.83% | 12.5 | 1.59 |
| 03/29 | 3,870 | 3,980 | 3,870 | 3,955 | +3.81% | 42,000 | 879億5078万 | +3.75% | 12.49 | 1.59 |
| 03/26 | 3,825 | 3,875 | 3,800 | 3,810 | -0.91% | 17,100 | 847億2629万 | +0.11% | 12.03 | 1.53 |
| 03/25 | 3,830 | 3,890 | 3,790 | 3,845 | +1.32% | 23,600 | 855億462万 | +1.02% | 12.14 | 1.54 |
| 03/24 | 3,815 | 3,825 | 3,760 | 3,795 | -1.43% | 26,600 | 843億9272万 | -0.16% | 11.98 | 1.52 |
| 03/23 | 3,900 | 3,920 | 3,835 | 3,850 | -0.39% | 23,900 | 856億1581万 | +1.37% | 12.16 | 1.54 |
| 03/22 | 3,840 | 3,890 | 3,795 | 3,865 | +0.65% | 39,100 | 859億4937万 | +1.87% | 12.2 | 1.55 |
| 03/19 | 3,865 | 3,865 | 3,785 | 3,840 | -0.65% | 29,700 | 853億9343万 | +1.35% | 12.12 | 1.54 |
| 03/18 | 3,905 | 3,905 | 3,820 | 3,865 | -0.64% | 19,000 | 859億4937万 | +2.06% | 12.2 | 1.55 |
| 03/17 | 3,925 | 3,925 | 3,875 | 3,890 | -1.02% | 11,500 | 865億532万 | +2.72% | 12.28 | 1.56 |
| 03/16 | 3,830 | 3,950 | 3,815 | 3,930 | +3.15% | 31,200 | 873億9484万 | +3.83% | 12.41 | 1.58 |
| 03/15 | 3,800 | 3,830 | 3,785 | 3,810 | +0.79% | 21,500 | 847億2629万 | +0.74% | 12.03 | 1.53 |
| 03/12 | 3,785 | 3,790 | 3,725 | 3,780 | +1.61% | 24,200 | 840億5915万 | -0.03% | 11.94 | 1.52 |
| 03/11 | 3,700 | 3,735 | 3,670 | 3,720 | +0.54% | 19,900 | 827億2488万 | -1.67% | 11.75 | 1.49 |
| 03/10 | 3,735 | 3,740 | 3,685 | 3,700 | -0.54% | 23,300 | 822億8013万 | -2.3% | 11.68 | 1.48 |
| 03/09 | 3,700 | 3,740 | 3,685 | 3,720 | 0% | 32,100 | 827億2488万 | -1.87% | 11.75 | 1.49 |
| 03/08 | 3,765 | 3,785 | 3,715 | 3,720 | -1.2% | 28,000 | 827億2488万 | -1.9% | 11.75 | 1.49 |
| 03/05 | 3,715 | 3,775 | 3,675 | 3,765 | +0.67% | 29,000 | 837億2559万 | -0.53% | 11.89 | 1.51 |
| 03/04 | 3,750 | 3,760 | 3,695 | 3,740 | -0.93% | 29,900 | 831億6964万 | -0.98% | 11.81 | 1.5 |
| 03/03 | 3,770 | 3,790 | 3,725 | 3,775 | -1.31% | 30,700 | 839億4797万 | +0.21% | 11.92 | 1.51 |
| 03/02 | 3,805 | 3,850 | 3,795 | 3,825 | +0.53% | 22,200 | 850億5986万 | +1.84% | 12.08 | 1.53 |
| 03/01 | 3,765 | 3,850 | 3,765 | 3,805 | +1.06% | 11,600 | 846億1510万 | +1.68% | 12.01 | 1.53 |
| 02/26 | 3,795 | 3,825 | 3,750 | 3,765 | -1.95% | 44,500 | 837億2559万 | +0.91% | 11.89 | 1.51 |
| 02/25 | 3,815 | 3,895 | 3,795 | 3,840 | +1.32% | 21,000 | 853億9343万 | +3.28% | 12.12 | 1.54 |
| 02/24 | 3,895 | 3,905 | 3,785 | 3,790 | -3.07% | 42,400 | 842億8153万 | +2.4% | 11.97 | 1.52 |
| 02/22 | 3,840 | 3,910 | 3,815 | 3,910 | +2.76% | 36,100 | 869億5008万 | +6.02% | 12.35 | 1.57 |
| 02/19 | 3,775 | 3,845 | 3,750 | 3,805 | +0.13% | 33,700 | 846億1510万 | +3.65% | 12.01 | 1.53 |
| 02/18 | 3,715 | 3,830 | 3,685 | 3,800 | +2.29% | 42,100 | 845億391万 | +3.83% | 12 | 1.52 |
| 02/17 | 3,715 | 3,725 | 3,655 | 3,715 | -0.13% | 29,100 | 826億1369万 | +1.84% | 11.73 | 1.49 |
| 02/16 | 3,745 | 3,745 | 3,665 | 3,720 | -0.67% | 24,500 | 827億2488万 | +2.17% | 11.75 | 1.49 |
| 02/15 | 3,740 | 3,745 | 3,655 | 3,745 | 0% | 35,500 | 832億8083万 | +3.14% | 11.82 | 1.5 |
| 02/12 | 3,770 | 3,770 | 3,700 | 3,745 | -1.45% | 30,700 | 832億8083万 | +3.48% | 11.82 | 1.5 |
| 02/10 | 3,860 | 3,860 | 3,745 | 3,800 | -1.55% | 21,800 | 845億391万 | +5.29% | 12 | 1.52 |
| 02/09 | 3,850 | 3,860 | 3,780 | 3,860 | +0.26% | 29,000 | 858億3818万 | +7.4% | 12.19 | 1.55 |
| 02/08 | 3,910 | 3,930 | 3,845 | 3,850 | +0.26% | 33,700 | 856億1581万 | +7.69% | 12.16 | 1.54 |
| 02/05 | 3,780 | 3,845 | 3,780 | 3,840 | +1.59% | 18,200 | 853億9343万 | +8.02% | 12.12 | 1.54 |
| 02/04 | 3,835 | 3,835 | 3,760 | 3,780 | -1.69% | 15,800 | 840億5915万 | +6.93% | 11.94 | 1.52 |
| 02/03 | 3,810 | 3,895 | 3,795 | 3,845 | +0.65% | 22,400 | 855億462万 | +9.42% | 12.14 | 1.54 |
| 02/02 | 3,790 | 3,895 | 3,755 | 3,820 | +0.53% | 36,200 | 849億4867万 | +9.39% | 12.06 | 1.53 |
| 02/01 | 3,740 | 3,835 | 3,720 | 3,800 | +1.6% | 47,900 | 845億391万 | +9.48% | 12 | 1.52 |
| 01/29 | 3,745 | 3,840 | 3,690 | 3,740 | +5.35% | 133,500 | 831億6964万 | +8.34% | 11.81 | 1.5 |
| 01/28 | 3,550 | 3,565 | 3,480 | 3,550 | -0.42% | 52,500 | 789億4444万 | +3.26% | 11.21 | 1.42 |
| 01/27 | 3,530 | 3,565 | 3,505 | 3,565 | +2.15% | 28,900 | 792億7801万 | +3.81% | 11.26 | 1.43 |
| 01/26 | 3,520 | 3,570 | 3,490 | 3,490 | -0.29% | 36,000 | 776億1017万 | +1.66% | 11.02 | 1.4 |
| 01/25 | 3,475 | 3,510 | 3,455 | 3,500 | +1.16% | 25,700 | 778億3255万 | +1.95% | 11.05 | 1.4 |
| 01/22 | 3,500 | 3,505 | 3,455 | 3,460 | -2.4% | 26,800 | 769億4304万 | +0.99% | 10.92 | 1.39 |
| 01/21 | 3,470 | 3,550 | 3,460 | 3,545 | +3.2% | 59,400 | 788億3325万 | +3.59% | 11.19 | 1.42 |
| 01/20 | 3,435 | 3,455 | 3,400 | 3,435 | +0.44% | 28,800 | 763億8709万 | +0.64% | 10.85 | 1.38 |
| 01/19 | 3,420 | 3,445 | 3,395 | 3,420 | -1.16% | 43,000 | 760億5352万 | +0.41% | 10.8 | 1.37 |
| 01/18 | 3,460 | 3,475 | 3,395 | 3,460 | -0.57% | 22,300 | 769億4304万 | +1.73% | 10.92 | 1.39 |
| 01/15 | 3,585 | 3,585 | 3,480 | 3,480 | -1.56% | 26,900 | 773億8779万 | +2.47% | 10.99 | 1.4 |
| 01/14 | 3,490 | 3,610 | 3,490 | 3,535 | +0.71% | 42,700 | 786億1088万 | +4.46% | 11.16 | 1.42 |
| 01/13 | 3,535 | 3,540 | 3,490 | 3,510 | -0.57% | 18,200 | 780億5493万 | +4.12% | 11.08 | 1.41 |
| 01/12 | 3,470 | 3,535 | 3,445 | 3,530 | +1.73% | 23,400 | 784億9969万 | +5.12% | 11.15 | 1.42 |
| 01/08 | 3,435 | 3,485 | 3,430 | 3,470 | +1.02% | 21,700 | 771億6541万 | +3.83% | 10.96 | 1.39 |
| 01/07 | 3,545 | 3,545 | 3,420 | 3,435 | -2% | 32,700 | 763億8709万 | +3.28% | 10.85 | 1.38 |
| 01/06 | 3,440 | 3,540 | 3,440 | 3,505 | +2.04% | 30,700 | 779億4374万 | +5.8% | 11.07 | 1.41 |
| 01/05 | 3,390 | 3,460 | 3,380 | 3,435 | +1.63% | 36,400 | 763億8709万 | +4.25% | 10.85 | 1.38 |
| 01/04 | 3,395 | 3,395 | 3,315 | 3,380 | +0.9% | 23,000 | 751億6401万 | +3.05% | 10.67 | 1.36 |
| 2020 |
| 12/30 | 3,360 | 3,390 | 3,300 | 3,350 | +0.3% | 24,100 | 744億9687万 | +2.51% | 10.58 | 1.34 |
| 12/29 | 3,260 | 3,385 | 3,260 | 3,340 | +2.45% | 26,700 | 742億7449万 | +2.55% | 10.55 | 1.34 |
| 12/28 | 3,330 | 3,330 | 3,235 | 3,260 | -1.06% | 28,400 | 724億9546万 | +0.34% | 10.29 | 1.31 |
| 12/25 | 3,315 | 3,315 | 3,270 | 3,295 | +0.46% | 11,600 | 732億7379万 | +1.7% | 10.4 | 1.32 |
| 12/24 | 3,330 | 3,360 | 3,280 | 3,280 | -1.8% | 12,900 | 729億4022万 | +1.61% | 10.36 | 1.32 |
| 12/23 | 3,400 | 3,410 | 3,325 | 3,340 | -1.04% | 24,700 | 742億7449万 | +3.92% | 10.55 | 1.34 |
| 12/22 | 3,425 | 3,445 | 3,325 | 3,375 | -2.32% | 52,300 | 750億5282万 | +5.53% | 10.66 | 1.35 |
| 12/21 | 3,520 | 3,530 | 3,435 | 3,455 | -2.12% | 31,200 | 768億3185万 | +8.68% | 10.91 | 1.39 |
| 12/18 | 3,495 | 3,550 | 3,460 | 3,530 | +1% | 60,200 | 784億9969万 | +11.82% | 11.15 | 1.42 |
| 12/17 | 3,360 | 3,505 | 3,345 | 3,495 | +4.95% | 76,300 | 777億2136万 | +11.52% | 11.04 | 1.4 |
| 12/16 | 3,360 | 3,380 | 3,320 | 3,330 | -0.75% | 62,900 | 740億5211万 | +7.14% | 10.51 | 1.34 |
| 12/15 | 3,315 | 3,380 | 3,290 | 3,355 | +0.9% | 29,900 | 746億806万 | +8.65% | 10.59 | 1.35 |
| 12/14 | 3,310 | 3,355 | 3,290 | 3,325 | +1.68% | 32,700 | 739億4092万 | +8.24% | 10.5 | 1.33 |
| 12/11 | 3,300 | 3,320 | 3,225 | 3,270 | -0.46% | 26,800 | 727億1784万 | +7% | 10.32 | 1.31 |
| 12/10 | 3,280 | 3,295 | 3,240 | 3,285 | -1.2% | 25,600 | 730億5141万 | +8.06% | 10.37 | 1.32 |
| 12/09 | 3,210 | 3,325 | 3,210 | 3,325 | +4.07% | 44,300 | 739億4092万 | +9.95% | 10.5 | 1.33 |
| 12/08 | 3,195 | 3,230 | 3,165 | 3,195 | -0.47% | 23,300 | 710億5000万 | +6.43% | 10.09 | 1.28 |
| 12/07 | 3,190 | 3,240 | 3,160 | 3,210 | +0.63% | 36,300 | 713億8357万 | +7.65% | 10.14 | 1.29 |
| 12/04 | 3,120 | 3,190 | 3,070 | 3,190 | +1.92% | 39,900 | 709億3881万 | +7.37% | 10.07 | 1.28 |
| 12/03 | 3,020 | 3,140 | 3,005 | 3,130 | +2.62% | 73,400 | 696億454万 | +6.39% | 9.88 | 1.26 |
| 12/02 | 3,145 | 3,145 | 3,040 | 3,050 | -1.93% | 80,300 | 678億2551万 | +4.63% | 9.63 | 1.22 |
| 12/01 | 3,100 | 3,140 | 3,090 | 3,110 | +1.63% | 48,100 | 691億5978万 | +7.61% | 9.82 | 1.25 |
| 11/30 | 3,075 | 3,090 | 3,020 | 3,060 | -0.49% | 53,300 | 680億4789万 | +6.84% | 9.66 | 1.23 |
| 11/27 | 3,095 | 3,105 | 3,030 | 3,075 | +0.16% | 43,900 | 683億8145万 | +8.31% | 9.71 | 1.23 |
| 11/26 | 3,115 | 3,115 | 3,045 | 3,070 | -0.49% | 22,200 | 682億7027万 | +9.1% | 9.69 | 1.23 |
| 11/25 | 3,120 | 3,165 | 3,060 | 3,085 | -1.12% | 48,700 | 686億383万 | +10.61% | 9.74 | 1.24 |
| 11/24 | 3,090 | 3,160 | 3,085 | 3,120 | +2.46% | 70,800 | 693億8216万 | +12.84% | 9.85 | 1.25 |
| 11/20 | 2,998 | 3,060 | 2,990 | 3,045 | +1.57% | 29,400 | 677億1432万 | +11.21% | 9.61 | 1.22 |
| 11/19 | 2,939 | 3,035 | 2,928 | 2,998 | +2.53% | 62,000 | 666億6914万 | +10.42% | 9.47 | 1.2 |
| 11/18 | 2,940 | 2,946 | 2,899 | 2,924 | -0.54% | 29,800 | 650億2354万 | +8.46% | 9.23 | 1.17 |
| 11/17 | 2,910 | 2,975 | 2,906 | 2,940 | +1.03% | 76,800 | 653億7934万 | +9.74% | 9.28 | 1.18 |
| 11/16 | 2,940 | 2,952 | 2,879 | 2,910 | +0.14% | 37,800 | 647億1221万 | +9.32% | 9.19 | 1.17 |
| 11/13 | 2,902 | 2,940 | 2,880 | 2,906 | -1.22% | 42,400 | 646億2325万 | +9.87% | 9.18 | 1.17 |
| 11/12 | 2,885 | 2,995 | 2,885 | 2,942 | +3.23% | 114,100 | 654億2382万 | +11.99% | 9.29 | 1.18 |
| 11/11 | 2,850 | 2,883 | 2,832 | 2,850 | +0.46% | 97,900 | 633億7793万 | +9.32% | 9 | 1.14 |
| 11/10 | 2,948 | 2,975 | 2,816 | 2,837 | -3.96% | 106,400 | 630億8884万 | +9.54% | 8.96 | 1.14 |
| 11/09 | 2,917 | 2,969 | 2,917 | 2,954 | +1.3% | 77,400 | 656億9067万 | +14.76% | 9.33 | 1.18 |
| 11/06 | 2,890 | 2,956 | 2,857 | 2,916 | +1.11% | 103,300 | 648億4563万 | +14.26% | 9.21 | 1.17 |
| 11/05 | 2,870 | 2,972 | 2,852 | 2,884 | +0.45% | 192,900 | 641億3402万 | +13.95% | 9.11 | 1.16 |
| 11/04 | 2,800 | 2,909 | 2,800 | 2,871 | +3.13% | 265,300 | 638億4493万 | +14.16% | 9.07 | 1.15 |
