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 | 1,089 | 1,133 | 1,089 | 1,100 | -0.36% | 16,600 | 111億5601万 | -4.6% | 14.26 | 0.48 |
| 03/30 | 1,140 | 1,147 | 1,099 | 1,104 | -4% | 14,200 | 111億9658万 | -4.42% | 14.31 | 0.48 |
| 03/29 | 1,158 | 1,164 | 1,129 | 1,150 | -0.35% | 38,700 | 116億6310万 | -0.52% | 14.91 | 0.5 |
| 03/26 | 1,142 | 1,169 | 1,142 | 1,154 | +1.41% | 12,100 | 117億367万 | -0.26% | 14.96 | 0.5 |
| 03/25 | 1,150 | 1,162 | 1,138 | 1,138 | 0% | 11,200 | 115億4140万 | -1.56% | 14.75 | 0.49 |
| 03/24 | 1,154 | 1,154 | 1,138 | 1,138 | -1.56% | 6,000 | 115億4140万 | -1.64% | 14.75 | 0.49 |
| 03/23 | 1,174 | 1,174 | 1,152 | 1,156 | -1.53% | 13,700 | 117億2395万 | -0.17% | 14.98 | 0.5 |
| 03/22 | 1,178 | 1,179 | 1,172 | 1,174 | 0% | 13,700 | 119億651万 | +1.47% | 15.22 | 0.51 |
| 03/19 | 1,170 | 1,178 | 1,162 | 1,174 | -0.51% | 16,500 | 119億651万 | +1.73% | 15.22 | 0.51 |
| 03/18 | 1,180 | 1,180 | 1,167 | 1,180 | -0.08% | 9,600 | 119億6736万 | +2.52% | 15.29 | 0.51 |
| 03/17 | 1,170 | 1,181 | 1,161 | 1,181 | +1.11% | 6,900 | 119億7750万 | +2.87% | 15.31 | 0.51 |
| 03/16 | 1,162 | 1,171 | 1,161 | 1,168 | -0.68% | 5,100 | 118億4566万 | +2.01% | 15.14 | 0.51 |
| 03/15 | 1,153 | 1,177 | 1,144 | 1,176 | +2.71% | 10,300 | 119億2679万 | +2.98% | 15.24 | 0.51 |
| 03/12 | 1,148 | 1,149 | 1,138 | 1,145 | -0.26% | 14,500 | 116億1239万 | +0.62% | 14.84 | 0.5 |
| 03/11 | 1,150 | 1,150 | 1,142 | 1,148 | -0.17% | 6,700 | 116億4282万 | +1.15% | 14.88 | 0.5 |
| 03/10 | 1,168 | 1,170 | 1,148 | 1,150 | -1.71% | 10,100 | 116億6310万 | +1.59% | 14.91 | 0.5 |
| 03/09 | 1,175 | 1,175 | 1,157 | 1,170 | 0% | 10,100 | 118億6594万 | +3.72% | 15.16 | 0.51 |
| 03/08 | 1,155 | 1,170 | 1,155 | 1,170 | +1.04% | 5,600 | 118億6594万 | +4% | 15.16 | 0.51 |
| 03/05 | 1,157 | 1,159 | 1,151 | 1,158 | +0.26% | 6,300 | 117億4424万 | +3.12% | 15.01 | 0.5 |
| 03/04 | 1,154 | 1,155 | 1,147 | 1,155 | -0.26% | 4,500 | 117億1381万 | +3.03% | 14.97 | 0.5 |
| 03/03 | 1,145 | 1,158 | 1,145 | 1,158 | +0.61% | 2,500 | 117億4424万 | +3.39% | 15.01 | 0.5 |
| 03/02 | 1,154 | 1,158 | 1,151 | 1,151 | +0.44% | 9,200 | 116億7324万 | +3.04% | 14.92 | 0.5 |
| 03/01 | 1,136 | 1,146 | 1,136 | 1,146 | +0.88% | 3,900 | 116億2254万 | +2.87% | 14.85 | 0.5 |
| 02/26 | 1,154 | 1,154 | 1,136 | 1,136 | -0.87% | 4,700 | 115億2112万 | +2.25% | 14.72 | 0.49 |
| 02/25 | 1,154 | 1,159 | 1,146 | 1,146 | 0% | 5,900 | 116億2254万 | +3.43% | 14.85 | 0.5 |
| 02/24 | 1,149 | 1,149 | 1,141 | 1,146 | +0.26% | 3,800 | 116億2254万 | +3.71% | 14.85 | 0.5 |
| 02/22 | 1,153 | 1,153 | 1,141 | 1,143 | -0.78% | 1,500 | 115億9211万 | +3.81% | 14.81 | 0.49 |
| 02/19 | 1,145 | 1,155 | 1,145 | 1,152 | -0.09% | 6,400 | 116億8339万 | +4.92% | 14.93 | 0.5 |
| 02/18 | 1,146 | 1,153 | 1,146 | 1,153 | +0.26% | 3,500 | 116億9353万 | +5.3% | 14.94 | 0.5 |
| 02/17 | 1,150 | 1,162 | 1,150 | 1,150 | -0.43% | 10,800 | 116億6310万 | +5.41% | 14.91 | 0.5 |
| 02/16 | 1,150 | 1,155 | 1,130 | 1,155 | +0.43% | 10,000 | 117億1381万 | +6.35% | 14.97 | 0.5 |
| 02/15 | 1,091 | 1,150 | 1,091 | 1,150 | +5.41% | 17,800 | 116億6310万 | +6.28% | 14.91 | 0.5 |
| 02/12 | 1,101 | 1,110 | 1,091 | 1,091 | -0.27% | 7,300 | 110億6473万 | +1.3% | 14.14 | 0.47 |
| 02/10 | 1,091 | 1,097 | 1,085 | 1,094 | -0.36% | 5,300 | 110億9516万 | +1.86% | 14.18 | 0.47 |
| 02/09 | 1,124 | 1,124 | 1,090 | 1,098 | -2.31% | 5,900 | 111億3573万 | +2.52% | 14.23 | 0.48 |
| 02/08 | 1,124 | 1,144 | 1,114 | 1,124 | +2.84% | 12,400 | 113億9942万 | +5.24% | 14.57 | 0.49 |
| 02/05 | 1,074 | 1,107 | 1,074 | 1,093 | +1.86% | 3,800 | 110億8502万 | +2.63% | 14.17 | 0.47 |
| 02/04 | 1,076 | 1,087 | 1,069 | 1,073 | -0.09% | 3,700 | 108億8218万 | +0.94% | 13.91 | 0.46 |
| 02/03 | 1,065 | 1,074 | 1,065 | 1,074 | +0.85% | 2,200 | 108億9232万 | +1.13% | 13.92 | 0.46 |
| 02/02 | 1,061 | 1,070 | 1,061 | 1,065 | +0.38% | 2,300 | 108億105万 | +0.28% | 13.8 | 0.46 |
| 02/01 | 1,067 | 1,079 | 1,061 | 1,061 | -1.76% | 7,900 | 107億6048万 | -0.38% | 13.75 | 0.46 |
| 01/29 | 1,114 | 1,114 | 1,080 | 1,080 | -3.66% | 5,200 | 109億5317万 | +1.12% | 14 | 0.47 |
| 01/28 | 1,107 | 1,129 | 1,090 | 1,121 | +0.36% | 12,200 | 113億6899万 | +4.77% | 14.53 | 0.49 |
| 01/27 | 1,117 | 1,121 | 1,100 | 1,117 | +0.45% | 4,300 | 113億2842万 | +4.39% | 14.48 | 0.48 |
| 01/26 | 1,104 | 1,112 | 1,092 | 1,112 | +1.09% | 10,500 | 112億7771万 | +3.73% | 14.41 | 0.48 |
| 01/25 | 1,084 | 1,100 | 1,081 | 1,100 | +3.19% | 11,000 | 111億5601万 | +2.42% | 14.26 | 0.48 |
| 01/22 | 1,066 | 1,073 | 1,065 | 1,066 | +0.09% | 4,400 | 108億1119万 | -0.93% | 13.82 | 0.46 |
| 01/21 | 1,060 | 1,067 | 1,059 | 1,065 | +0.28% | 3,900 | 108億105万 | -1.39% | 13.8 | 0.46 |
| 01/20 | 1,070 | 1,070 | 1,058 | 1,062 | -0.56% | 4,500 | 107億7062万 | -1.94% | 13.76 | 0.46 |
| 01/19 | 1,069 | 1,070 | 1,065 | 1,068 | +0.47% | 2,200 | 108億3147万 | -1.75% | 13.84 | 0.46 |
| 01/18 | 1,063 | 1,069 | 1,063 | 1,063 | 0% | 3,400 | 107億8076万 | -2.57% | 13.78 | 0.46 |
| 01/15 | 1,078 | 1,078 | 1,063 | 1,063 | -1.39% | 4,600 | 107億8076万 | -2.83% | 13.78 | 0.46 |
| 01/14 | 1,043 | 1,078 | 1,043 | 1,078 | +3.26% | 7,800 | 109億3289万 | -1.82% | 13.97 | 0.47 |
| 01/13 | 1,040 | 1,044 | 1,036 | 1,044 | +0.48% | 7,100 | 105億8807万 | -5.26% | 13.53 | 0.45 |
| 01/12 | 1,046 | 1,046 | 1,033 | 1,039 | +0.19% | 10,100 | 105億3736万 | -6.14% | 13.47 | 0.45 |
| 01/08 | 1,031 | 1,037 | 1,028 | 1,037 | +1.17% | 11,900 | 105億1708万 | -6.83% | 13.44 | 0.45 |
| 01/07 | 1,037 | 1,043 | 1,018 | 1,025 | +0.59% | 13,700 | 103億9537万 | -8.4% | 13.29 | 0.44 |
| 01/06 | 1,025 | 1,033 | 1,019 | 1,019 | -0.39% | 10,800 | 103億3452万 | -9.34% | 13.21 | 0.44 |
| 01/05 | 1,029 | 1,035 | 1,021 | 1,023 | -1.25% | 10,600 | 103億7509万 | -9.47% | 13.26 | 0.44 |
| 01/04 | 1,043 | 1,047 | 1,036 | 1,036 | -0.67% | 6,400 | 105億693万 | -8.8% | 13.43 | 0.45 |
| 2020 |
| 12/30 | 1,040 | 1,047 | 1,039 | 1,043 | -0.1% | 6,900 | 105億7793万 | -8.59% | 13.52 | 0.45 |
| 12/29 | 1,052 | 1,066 | 1,040 | 1,044 | +0.48% | 12,300 | 105億8807万 | -8.9% | 13.53 | 0.45 |
| 12/28 | 1,095 | 1,100 | 1,028 | 1,039 | -4.68% | 20,000 | 105億3736万 | -9.73% | 13.47 | 0.45 |
| 12/25 | 1,134 | 1,134 | 1,087 | 1,090 | -3.2% | 21,000 | 110億5459万 | -5.71% | 14.13 | 0.47 |
| 12/24 | 1,135 | 1,135 | 1,123 | 1,126 | -0.44% | 6,300 | 114億1970万 | -2.76% | 14.59 | 0.49 |
| 12/23 | 1,144 | 1,144 | 1,126 | 1,131 | -0.26% | 3,300 | 114億7041万 | -2.42% | 14.66 | 0.49 |
| 12/22 | 1,136 | 1,140 | 1,132 | 1,134 | -0.18% | 4,100 | 115億83万 | -2.24% | 14.7 | 0.49 |
| 12/21 | 1,139 | 1,143 | 1,131 | 1,136 | -1.22% | 9,100 | 115億2112万 | -2.24% | 14.72 | 0.49 |
| 12/18 | 1,150 | 1,154 | 1,121 | 1,150 | -0.69% | 18,200 | 116億6310万 | -1.12% | 14.91 | 0.5 |
| 12/17 | 1,161 | 1,161 | 1,151 | 1,158 | +0.26% | 2,200 | 117億4424万 | -0.6% | 15.01 | 0.5 |
| 12/16 | 1,158 | 1,164 | 1,155 | 1,155 | -0.77% | 3,000 | 117億1381万 | -0.94% | 14.97 | 0.5 |
| 12/15 | 1,155 | 1,164 | 1,155 | 1,164 | +0.34% | 3,100 | 118億509万 | -0.17% | 15.09 | 0.5 |
| 12/14 | 1,159 | 1,162 | 1,155 | 1,160 | +0.17% | 5,400 | 117億6452万 | -0.6% | 15.03 | 0.5 |
| 12/11 | 1,161 | 1,164 | 1,149 | 1,158 | -0.09% | 6,200 | 117億4424万 | -0.77% | 15.01 | 0.5 |
| 12/10 | 1,155 | 1,161 | 1,151 | 1,159 | +0.87% | 2,300 | 117億5438万 | -0.69% | 15.02 | 0.5 |
| 12/09 | 1,143 | 1,149 | 1,134 | 1,149 | -0.78% | 3,400 | 116億5296万 | -1.54% | 14.89 | 0.5 |
| 12/08 | 1,107 | 1,168 | 1,107 | 1,158 | -0.6% | 12,700 | 117億4424万 | -0.69% | 15.01 | 0.5 |
| 12/07 | 1,169 | 1,169 | 1,164 | 1,165 | -1.44% | 3,100 | 118億1523万 | 0% | 15.1 | 0.5 |
| 12/04 | 1,186 | 1,186 | 1,177 | 1,182 | -0.08% | 4,000 | 119億8764万 | +1.55% | 15.32 | 0.51 |
| 12/03 | 1,179 | 1,183 | 1,179 | 1,183 | -0.08% | 1,500 | 119億9778万 | +1.81% | 15.33 | 0.51 |
| 12/02 | 1,159 | 1,186 | 1,159 | 1,184 | +2.16% | 6,800 | 120億793万 | +2.07% | 15.35 | 0.51 |
| 12/01 | 1,170 | 1,176 | 1,159 | 1,159 | -0.77% | 3,700 | 117億5438万 | +0.09% | 15.02 | 0.5 |
| 11/30 | 1,148 | 1,178 | 1,148 | 1,168 | -0.85% | 5,600 | 118億4566万 | +0.95% | 15.14 | 0.51 |
| 11/27 | 1,143 | 1,178 | 1,139 | 1,178 | +1.73% | 16,300 | 119億4707万 | +1.99% | 15.27 | 0.51 |
| 11/26 | 1,161 | 1,161 | 1,151 | 1,158 | +0.35% | 4,100 | 117億4424万 | +0.43% | 15.01 | 0.5 |
| 11/25 | 1,178 | 1,178 | 1,153 | 1,154 | -1.37% | 9,700 | 117億367万 | +0.26% | 14.96 | 0.5 |
| 11/24 | 1,171 | 1,174 | 1,163 | 1,170 | +0.78% | 6,600 | 118億6594万 | +1.74% | 15.16 | 0.51 |
| 11/20 | 1,158 | 1,161 | 1,152 | 1,161 | +0.78% | 1,200 | 117億7466万 | +1.22% | 15.05 | 0.5 |
| 11/19 | 1,155 | 1,167 | 1,152 | 1,152 | 0% | 3,400 | 116億8339万 | +0.52% | 14.93 | 0.5 |
| 11/18 | 1,152 | 1,167 | 1,150 | 1,152 | -0.78% | 3,300 | 116億8339万 | +0.61% | 14.93 | 0.5 |
| 11/17 | 1,178 | 1,178 | 1,159 | 1,161 | -1.44% | 4,000 | 117億7466万 | +1.49% | 15.05 | 0.5 |
| 11/16 | 1,171 | 1,182 | 1,165 | 1,178 | +0.6% | 5,700 | 119億4707万 | +2.97% | 15.27 | 0.51 |
| 11/13 | 1,166 | 1,179 | 1,166 | 1,171 | -0.76% | 2,800 | 118億7608万 | +2.54% | 15.18 | 0.51 |
| 11/12 | 1,188 | 1,188 | 1,164 | 1,180 | -0.42% | 3,200 | 119億6736万 | +3.33% | 15.29 | 0.51 |
| 11/11 | 1,184 | 1,187 | 1,176 | 1,185 | +1.2% | 7,800 | 120億1807万 | +3.77% | 15.36 | 0.51 |
| 11/10 | 1,179 | 1,193 | 1,150 | 1,171 | -0.34% | 13,700 | 118億7608万 | +2.54% | 15.18 | 0.51 |
| 11/09 | 1,166 | 1,175 | 1,156 | 1,175 | +0.95% | 4,100 | 119億1665万 | +2.89% | 15.23 | 0.51 |
| 11/06 | 1,156 | 1,164 | 1,154 | 1,164 | -0.34% | 4,200 | 118億509万 | +1.84% | 15.09 | 0.5 |
| 11/05 | 1,162 | 1,168 | 1,156 | 1,168 | +1.57% | 5,700 | 118億4566万 | +2.1% | 15.14 | 0.51 |
| 11/04 | 1,137 | 1,150 | 1,137 | 1,150 | +1.41% | 3,500 | 116億6310万 | +0.44% | 14.91 | 0.5 |
