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 | 85 | 87 | 84 | 84 | -1.18% | 49,300 | 16億2376万 | +3.7% | - | 0.98 |
| 03/30 | 89 | 89 | 85 | 85 | -2.3% | 96,700 | 16億4309万 | +4.94% | - | 0.99 |
| 03/29 | 88 | 90 | 86 | 87 | +1.16% | 148,900 | 16億8175万 | +7.41% | - | 1.02 |
| 03/26 | 83 | 90 | 83 | 86 | +2.38% | 224,500 | 16億6242万 | +6.17% | - | 1.01 |
| 03/25 | 82 | 84 | 82 | 84 | +2.44% | 27,900 | 16億2376万 | +3.7% | - | 0.98 |
| 03/24 | 85 | 85 | 82 | 82 | -2.38% | 51,700 | 15億8510万 | +1.23% | - | 0.96 |
| 03/23 | 82 | 86 | 82 | 84 | +2.44% | 149,200 | 16億2376万 | +3.7% | - | 0.98 |
| 03/22 | 82 | 84 | 81 | 82 | -1.2% | 60,000 | 15億8510万 | +2.5% | - | 0.96 |
| 03/19 | 82 | 84 | 82 | 83 | 0% | 65,900 | 16億443万 | +3.75% | - | 0.97 |
| 03/18 | 83 | 83 | 82 | 83 | 0% | 62,700 | 16億443万 | +3.75% | - | 0.97 |
| 03/17 | 82 | 83 | 81 | 83 | +2.47% | 32,500 | 16億443万 | +3.75% | - | 0.97 |
| 03/16 | 82 | 83 | 80 | 81 | -1.22% | 61,000 | 15億6577万 | +1.25% | - | 0.95 |
| 03/15 | 81 | 82 | 80 | 82 | +3.8% | 51,900 | 15億8510万 | +2.5% | - | 0.96 |
| 03/12 | 80 | 81 | 79 | 79 | -2.47% | 35,600 | 15億2711万 | -1.25% | - | 0.92 |
| 03/11 | 79 | 81 | 79 | 81 | +3.85% | 34,600 | 15億6577万 | +1.25% | - | 0.95 |
| 03/10 | 79 | 80 | 78 | 78 | 0% | 42,100 | 15億778万 | -2.5% | - | 0.91 |
| 03/09 | 79 | 80 | 78 | 78 | 0% | 62,300 | 15億778万 | -2.5% | - | 0.91 |
| 03/08 | 79 | 81 | 78 | 78 | 0% | 53,600 | 15億778万 | -2.5% | - | 0.91 |
| 03/05 | 78 | 79 | 77 | 78 | 0% | 57,400 | 15億778万 | -2.5% | - | 0.91 |
| 03/04 | 79 | 80 | 78 | 78 | -1.27% | 60,900 | 15億778万 | -2.5% | - | 0.91 |
| 03/03 | 79 | 81 | 79 | 79 | 0% | 57,200 | 15億2711万 | -1.25% | - | 0.92 |
| 03/02 | 82 | 82 | 78 | 79 | -3.66% | 118,200 | 15億2711万 | -1.25% | - | 0.92 |
| 03/01 | 80 | 82 | 79 | 82 | +5.13% | 67,000 | 15億8510万 | +2.5% | - | 0.96 |
| 02/26 | 81 | 81 | 77 | 78 | -3.7% | 197,400 | 15億778万 | -2.5% | - | 0.91 |
| 02/25 | 82 | 83 | 81 | 81 | +1.25% | 76,000 | 15億6577万 | +1.25% | - | 0.95 |
| 02/24 | 82 | 83 | 80 | 80 | -1.23% | 137,500 | 15億4644万 | 0% | - | 0.94 |
| 02/22 | 82 | 84 | 81 | 81 | 0% | 76,000 | 15億6577万 | +1.25% | - | 0.95 |
| 02/19 | 82 | 83 | 81 | 81 | 0% | 126,000 | 15億6577万 | +1.25% | - | 0.95 |
| 02/18 | 84 | 84 | 81 | 81 | -2.41% | 155,000 | 15億6577万 | +1.25% | - | 0.95 |
| 02/17 | 80 | 84 | 80 | 83 | +2.47% | 98,700 | 16億443万 | +3.75% | - | 0.97 |
| 02/16 | 80 | 83 | 80 | 81 | +1.25% | 59,300 | 15億6577万 | +1.25% | - | 0.95 |
| 02/15 | 80 | 82 | 78 | 80 | +1.27% | 151,000 | 15億4644万 | +1.27% | - | 0.94 |
| 02/12 | 84 | 84 | 79 | 79 | -3.66% | 140,400 | 15億2711万 | 0% | - | 0.92 |
| 02/10 | 81 | 83 | 81 | 82 | 0% | 34,500 | 15億8510万 | +3.8% | - | 0.96 |
| 02/09 | 82 | 83 | 81 | 82 | -1.2% | 130,800 | 15億8510万 | +3.8% | - | 0.96 |
| 02/08 | 80 | 84 | 78 | 83 | +5.06% | 181,900 | 16億443万 | +5.06% | - | 0.97 |
| 02/05 | 79 | 80 | 78 | 79 | 0% | 92,300 | 15億2711万 | 0% | - | 0.92 |
| 02/04 | 79 | 80 | 78 | 79 | 0% | 67,300 | 15億2711万 | +1.28% | - | 0.92 |
| 02/03 | 78 | 80 | 78 | 79 | 0% | 42,500 | 15億2711万 | +1.28% | - | 0.92 |
| 02/02 | 79 | 79 | 78 | 79 | 0% | 8,200 | 15億2711万 | +2.6% | - | 0.92 |
| 02/01 | 76 | 79 | 76 | 79 | +3.95% | 34,700 | 15億2711万 | +2.6% | - | 0.92 |
| 01/29 | 79 | 79 | 76 | 76 | -3.8% | 38,600 | 14億6912万 | -1.3% | - | 0.89 |
| 01/28 | 78 | 79 | 77 | 79 | +1.28% | 38,800 | 15億2711万 | +2.6% | - | 0.92 |
| 01/27 | 78 | 79 | 78 | 78 | 0% | 16,300 | 15億778万 | +2.63% | - | 0.91 |
| 01/26 | 79 | 81 | 77 | 78 | -1.27% | 55,600 | 15億778万 | +2.63% | - | 0.91 |
| 01/25 | 81 | 81 | 79 | 79 | 0% | 53,000 | 15億2711万 | +3.95% | - | 0.92 |
| 01/22 | 77 | 82 | 77 | 79 | +2.6% | 121,700 | 15億2711万 | +3.95% | - | 0.92 |
| 01/21 | 78 | 78 | 77 | 77 | -1.28% | 32,700 | 14億8845万 | +1.32% | - | 0.9 |
| 01/20 | 79 | 80 | 78 | 78 | -1.27% | 17,500 | 15億778万 | +1.3% | - | 0.91 |
| 01/19 | 79 | 79 | 78 | 79 | 0% | 43,300 | 15億2711万 | +2.6% | - | 0.92 |
| 01/18 | 81 | 81 | 78 | 79 | -1.25% | 109,500 | 15億2711万 | +2.6% | - | 0.92 |
| 01/15 | 83 | 97 | 79 | 80 | -1.23% | 1,334,400 | 15億4644万 | +5.26% | - | 0.94 |
| 01/14 | 82 | 83 | 81 | 81 | 0% | 62,200 | 15億6577万 | +6.58% | - | 0.95 |
| 01/13 | 81 | 82 | 80 | 81 | -1.22% | 70,400 | 15億6577万 | +6.58% | - | 0.95 |
| 01/12 | 80 | 82 | 80 | 82 | +2.5% | 48,600 | 15億8510万 | +7.89% | - | 0.96 |
| 01/08 | 80 | 82 | 79 | 80 | +1.27% | 187,700 | 15億4644万 | +5.26% | - | 0.94 |
| 01/07 | 78 | 80 | 77 | 79 | +3.95% | 93,800 | 15億2711万 | +3.95% | - | 0.92 |
| 01/06 | 77 | 78 | 75 | 76 | +1.33% | 69,400 | 14億6912万 | -1.3% | - | 0.89 |
| 01/05 | 79 | 80 | 73 | 75 | 0% | 168,100 | 14億4979万 | -2.6% | - | 0.88 |
| 01/04 | 77 | 78 | 74 | 75 | -3.85% | 109,100 | 14億4979万 | -2.6% | - | 0.88 |
| 2020 |
| 12/30 | 72 | 78 | 70 | 78 | +9.86% | 125,100 | 15億778万 | 0% | - | 0.91 |
| 12/29 | 70 | 76 | 69 | 71 | +4.41% | 242,200 | 13億7246万 | -8.97% | - | 0.83 |
| 12/28 | 71 | 71 | 67 | 68 | -4.23% | 221,400 | 13億1447万 | -13.92% | - | 0.8 |
| 12/25 | 70 | 74 | 69 | 71 | +2.9% | 247,600 | 13億7246万 | -11.25% | - | 0.83 |
| 12/24 | 70 | 71 | 69 | 69 | -1.43% | 309,600 | 13億3380万 | -14.81% | - | 0.81 |
| 12/23 | 72 | 73 | 70 | 70 | -1.41% | 148,300 | 13億5313万 | -14.63% | - | 0.82 |
| 12/22 | 74 | 74 | 70 | 71 | -4.05% | 214,700 | 13億7246万 | -14.46% | - | 0.83 |
| 12/21 | 77 | 78 | 74 | 74 | -5.13% | 194,000 | 14億3046万 | -11.9% | - | 0.87 |
| 12/18 | 78 | 78 | 77 | 78 | 0% | 61,000 | 15億778万 | -8.24% | - | 0.91 |
| 12/17 | 81 | 82 | 78 | 78 | -3.7% | 92,600 | 15億778万 | -8.24% | - | 0.91 |
| 12/16 | 81 | 83 | 80 | 81 | 0% | 105,700 | 15億6577万 | -5.81% | - | 0.95 |
| 12/15 | 79 | 81 | 78 | 81 | +2.53% | 46,400 | 15億6577万 | -5.81% | - | 0.95 |
| 12/14 | 78 | 81 | 78 | 79 | +1.28% | 74,500 | 15億2711万 | -9.2% | - | 0.92 |
| 12/11 | 78 | 78 | 77 | 78 | 0% | 62,600 | 15億778万 | -11.36% | - | 0.91 |
| 12/10 | 78 | 79 | 77 | 78 | +1.3% | 87,500 | 15億778万 | -11.36% | - | 0.91 |
| 12/09 | 77 | 79 | 77 | 77 | 0% | 110,200 | 14億8845万 | -13.48% | - | 0.9 |
| 12/08 | 78 | 79 | 77 | 77 | -3.75% | 91,100 | 14億8845万 | -14.44% | - | 0.9 |
| 12/07 | 80 | 81 | 79 | 80 | 0% | 69,500 | 15億4644万 | -11.11% | - | 0.94 |
| 12/04 | 82 | 83 | 79 | 80 | -2.44% | 211,600 | 15億4644万 | -12.09% | - | 0.94 |
| 12/03 | 85 | 85 | 82 | 82 | -2.38% | 98,000 | 15億8510万 | -10.87% | - | 0.96 |
| 12/02 | 85 | 86 | 83 | 84 | -1.18% | 100,600 | 16億2376万 | -8.7% | - | 0.98 |
| 12/01 | 85 | 86 | 83 | 85 | 0% | 135,300 | 16億4309万 | -8.6% | - | 0.99 |
| 11/30 | 85 | 87 | 85 | 85 | 0% | 151,700 | 16億4309万 | -8.6% | - | 0.99 |
| 11/27 | 87 | 88 | 84 | 85 | -4.49% | 274,900 | 16億4309万 | -9.57% | - | 0.99 |
| 11/26 | 88 | 90 | 87 | 89 | 0% | 64,800 | 17億2041万 | -6.32% | - | 1.04 |
| 11/25 | 91 | 91 | 89 | 89 | -1.11% | 47,500 | 17億2041万 | -6.32% | - | 1.04 |
| 11/24 | 93 | 94 | 90 | 90 | -3.23% | 107,800 | 17億3975万 | -6.25% | - | 1.05 |
| 11/20 | 93 | 93 | 91 | 93 | 0% | 31,400 | 17億9774万 | -3.13% | - | 1.09 |
| 11/19 | 94 | 94 | 92 | 93 | +1.09% | 86,100 | 17億9774万 | -3.13% | - | 1.09 |
| 11/18 | 91 | 93 | 91 | 92 | 0% | 211,600 | 17億7841万 | -5.15% | - | 1.08 |
| 11/17 | 92 | 93 | 91 | 92 | 0% | 106,900 | 17億7841万 | -5.15% | - | 1.08 |
| 11/16 | 92 | 94 | 91 | 92 | -5.15% | 258,300 | 17億7841万 | -6.12% | - | 1.08 |
| 11/13 | 96 | 97 | 94 | 97 | +1.04% | 85,200 | 18億7506万 | -1.02% | - | 1.13 |
| 11/12 | 94 | 98 | 93 | 96 | +1.05% | 54,900 | 18億5573万 | -2.04% | - | 1.12 |
| 11/11 | 93 | 96 | 93 | 95 | +2.15% | 41,100 | 18億3640万 | -3.06% | - | 1.11 |
| 11/10 | 94 | 96 | 93 | 93 | 0% | 68,500 | 17億9774万 | -6.06% | - | 1.09 |
| 11/09 | 94 | 96 | 93 | 93 | -2.11% | 33,900 | 17億9774万 | -6.06% | - | 1.09 |
| 11/06 | 96 | 97 | 95 | 95 | 0% | 16,200 | 18億3640万 | -5% | - | 1.11 |
| 11/05 | 96 | 97 | 93 | 95 | -1.04% | 35,100 | 18億3640万 | -5% | - | 1.11 |
| 11/04 | 94 | 96 | 93 | 96 | +3.23% | 44,100 | 18億5573万 | -4% | - | 1.12 |
