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 | 2,601 | 2,639 | 2,600 | 2,630 | +0.77% | 3,500 | 38億6610万 | -0.3% | 24.53 | 0.48 |
03/30 | 2,620 | 2,620 | 2,610 | 2,610 | -0.72% | 700 | 38億3670万 | -1.1% | 24.35 | 0.48 |
03/29 | 2,598 | 2,629 | 2,582 | 2,629 | +1.19% | 2,200 | 38億6463万 | -0.49% | 24.52 | 0.48 |
03/26 | 2,589 | 2,605 | 2,558 | 2,598 | -0.27% | 14,400 | 38億1906万 | -1.7% | 24.23 | 0.47 |
03/25 | 2,610 | 2,610 | 2,598 | 2,605 | -0.19% | 2,200 | 38億2935万 | -1.59% | 24.3 | 0.47 |
03/24 | 2,637 | 2,637 | 2,609 | 2,610 | -1.14% | 1,400 | 38億3670万 | -1.55% | 24.35 | 0.48 |
03/23 | 2,674 | 2,674 | 2,633 | 2,640 | -1.31% | 1,500 | 38億8080万 | -0.56% | 24.63 | 0.48 |
03/22 | 2,650 | 2,675 | 2,628 | 2,675 | 0% | 1,600 | 39億3225万 | +0.64% | 24.95 | 0.49 |
03/19 | 2,622 | 2,677 | 2,622 | 2,675 | +1.56% | 1,400 | 39億3225万 | +0.6% | 24.95 | 0.49 |
03/18 | 2,640 | 2,665 | 2,634 | 2,634 | -0.23% | 1,200 | 38億7198万 | -0.94% | 24.57 | 0.48 |
03/17 | 2,638 | 2,640 | 2,623 | 2,640 | +0.08% | 2,600 | 38億8080万 | -0.79% | 24.63 | 0.48 |
03/16 | 2,637 | 2,680 | 2,630 | 2,638 | +0.88% | 2,700 | 38億7786万 | -0.9% | 24.61 | 0.48 |
03/15 | 2,610 | 2,615 | 2,601 | 2,615 | +0.19% | 600 | 38億4405万 | -1.99% | 24.39 | 0.48 |
03/12 | 2,610 | 2,621 | 2,600 | 2,610 | -0.42% | 3,200 | 38億3670万 | -2.39% | 24.35 | 0.48 |
03/11 | 2,621 | 2,621 | 2,621 | 2,621 | +0.27% | 100 | 38億5287万 | -2.16% | 24.45 | 0.48 |
03/10 | 2,630 | 2,630 | 2,611 | 2,614 | -0.61% | 1,600 | 38億4258万 | -2.57% | 24.38 | 0.48 |
03/09 | 2,628 | 2,655 | 2,628 | 2,630 | -1.79% | 2,000 | 38億6610万 | -2.12% | 24.53 | 0.48 |
03/08 | 2,637 | 2,678 | 2,637 | 2,678 | +2.57% | 1,000 | 39億3666万 | -0.45% | 24.98 | 0.49 |
03/05 | 2,644 | 2,659 | 2,609 | 2,611 | -1.25% | 2,000 | 38億3817万 | -3.08% | 24.35 | 0.48 |
03/04 | 2,663 | 2,680 | 2,604 | 2,644 | -0.86% | 1,400 | 38億8668万 | -2.11% | 24.66 | 0.48 |
03/03 | 2,638 | 2,667 | 2,637 | 2,667 | +1.48% | 700 | 39億2049万 | -1.44% | 24.88 | 0.49 |
03/02 | 2,658 | 2,660 | 2,621 | 2,628 | -0.83% | 1,900 | 38億6316万 | -2.99% | 24.51 | 0.48 |
03/01 | 2,662 | 2,662 | 2,647 | 2,650 | -1.85% | 900 | 38億9550万 | -2.36% | 24.72 | 0.48 |
02/26 | 2,650 | 2,700 | 2,605 | 2,700 | 0% | 2,100 | 39億6900万 | -0.59% | 25.19 | 0.49 |
02/25 | 2,660 | 2,709 | 2,660 | 2,700 | +1.69% | 900 | 39億6900万 | -0.63% | 25.19 | 0.49 |
02/24 | 2,669 | 2,669 | 2,640 | 2,655 | -0.6% | 1,300 | 39億285万 | -2.21% | 24.77 | 0.48 |
02/22 | 2,668 | 2,680 | 2,668 | 2,671 | +0.11% | 700 | 39億2637万 | -1.69% | 24.91 | 0.49 |
02/19 | 2,668 | 2,668 | 2,668 | 2,668 | -1.15% | 100 | 39億2196万 | -1.84% | 24.89 | 0.49 |
02/18 | 2,667 | 2,699 | 2,667 | 2,699 | -0.04% | 200 | 39億6753万 | -0.74% | 25.18 | 0.49 |
02/17 | 2,700 | 2,700 | 2,700 | 2,700 | -0.7% | 200 | 39億6900万 | -0.7% | 25.19 | 0.49 |
02/16 | 2,700 | 2,719 | 2,680 | 2,719 | +0.7% | 3,200 | 39億9693万 | 0% | 25.36 | 0.49 |
02/15 | 2,700 | 2,725 | 2,690 | 2,700 | 0% | 800 | 39億6900万 | -0.63% | 25.19 | 0.49 |
02/12 | 2,700 | 2,700 | 2,688 | 2,700 | +0.22% | 1,300 | 39億6900万 | -0.52% | 25.19 | 0.49 |
02/10 | 2,689 | 2,700 | 2,686 | 2,694 | +0.52% | 1,500 | 39億6018万 | -0.74% | 25.13 | 0.49 |
02/09 | 2,670 | 2,738 | 2,670 | 2,680 | +0.75% | 1,800 | 39億3960万 | -1.22% | 25 | 0.49 |
02/08 | 2,660 | 2,660 | 2,628 | 2,660 | -4.32% | 5,100 | 39億1020万 | -2.06% | 24.81 | 0.48 |
02/05 | 2,780 | 2,789 | 2,747 | 2,780 | +0.72% | 1,800 | 40億8660万 | +2.36% | 25.93 | 0.51 |
02/03 | 2,789 | 2,789 | 2,733 | 2,760 | +0.11% | 800 | 40億5720万 | +1.88% | 25.74 | 0.5 |
02/02 | 2,740 | 2,759 | 2,740 | 2,757 | +2.11% | 300 | 40億5279万 | +2.07% | 25.72 | 0.5 |
02/01 | 2,700 | 2,700 | 2,700 | 2,700 | -0.7% | 100 | 39億6900万 | +0.15% | 25.19 | 0.49 |
01/29 | 2,681 | 2,719 | 2,681 | 2,719 | +0.04% | 1,400 | 39億9693万 | +0.97% | 25.36 | 0.49 |
01/28 | 2,710 | 2,770 | 2,710 | 2,718 | -2.12% | 1,000 | 39億9546万 | +1% | 25.35 | 0.49 |
01/27 | 2,780 | 2,780 | 2,777 | 2,777 | -0.11% | 800 | 40億8219万 | +3.2% | 25.9 | 0.51 |
01/26 | 2,778 | 2,790 | 2,778 | 2,780 | +0.11% | 800 | 40億8660万 | +3.38% | 25.93 | 0.51 |
01/25 | 2,774 | 2,788 | 2,774 | 2,777 | +1.61% | 500 | 40億8219万 | +3.35% | 25.9 | 0.51 |
01/22 | 2,774 | 2,774 | 2,733 | 2,733 | -0.55% | 700 | 40億1751万 | +1.71% | 25.49 | 0.5 |
01/21 | 2,715 | 2,748 | 2,713 | 2,748 | +1.44% | 600 | 40億3956万 | +2.27% | 25.63 | 0.5 |
01/20 | 2,737 | 2,737 | 2,652 | 2,709 | -0.04% | 1,100 | 39億8223万 | +1.01% | 25.27 | 0.49 |
01/19 | 2,669 | 2,710 | 2,667 | 2,710 | +1.5% | 500 | 39億8370万 | +1.23% | 25.28 | 0.49 |
01/18 | 2,700 | 2,700 | 2,642 | 2,670 | -1.11% | 800 | 39億2490万 | -0.04% | 24.91 | 0.49 |
01/15 | 2,709 | 2,710 | 2,700 | 2,700 | +0.37% | 600 | 39億6900万 | +1.28% | 25.19 | 0.49 |
01/14 | 2,717 | 2,717 | 2,690 | 2,690 | -0.37% | 800 | 39億5430万 | +1.13% | 25.09 | 0.49 |
01/13 | 2,747 | 2,747 | 2,700 | 2,700 | -0.22% | 1,200 | 39億6900万 | +1.66% | 25.19 | 0.49 |
01/12 | 2,685 | 2,706 | 2,685 | 2,706 | +0.74% | 400 | 39億7782万 | +2.04% | 25.24 | 0.49 |
01/08 | 2,642 | 2,686 | 2,642 | 2,686 | +0.94% | 200 | 39億4842万 | +1.47% | 25.05 | 0.49 |
01/07 | 2,643 | 2,681 | 2,643 | 2,661 | +0.72% | 1,000 | 39億1167万 | +0.68% | 24.82 | 0.48 |
01/06 | 2,689 | 2,689 | 2,642 | 2,642 | -2% | 1,300 | 38億8374万 | +0.08% | 24.64 | 0.48 |
01/05 | 2,650 | 2,747 | 2,617 | 2,696 | +1.09% | 800 | 39億6312万 | +2.12% | 25.15 | 0.49 |
01/04 | 2,705 | 2,710 | 2,654 | 2,667 | -2.95% | 1,000 | 39億2049万 | +1.14% | 24.88 | 0.49 |
2020 |
12/30 | 2,612 | 2,748 | 2,612 | 2,748 | +3.39% | 900 | 40億3956万 | +4.29% | 25.63 | 0.5 |
12/29 | 2,600 | 2,658 | 2,600 | 2,658 | +1.84% | 800 | 39億726万 | +1.1% | 24.79 | 0.48 |
12/28 | 2,658 | 2,658 | 2,554 | 2,610 | +2.03% | 900 | 38億3670万 | -0.61% | 24.35 | 0.48 |
12/25 | 2,620 | 2,630 | 2,552 | 2,558 | -2.74% | 3,100 | 37億6026万 | -2.44% | 23.86 | 0.47 |
12/24 | 2,647 | 2,647 | 2,588 | 2,630 | +0.27% | 1,800 | 38億6610万 | +0.38% | 24.53 | 0.48 |
12/23 | 2,680 | 2,680 | 2,623 | 2,623 | -2.31% | 1,000 | 38億5581万 | +0.27% | 24.47 | 0.48 |
12/22 | 2,700 | 2,700 | 2,623 | 2,685 | -0.59% | 1,300 | 39億4695万 | +2.76% | 25.05 | 0.49 |
12/21 | 2,701 | 2,702 | 2,701 | 2,701 | -1.24% | 900 | 39億7047万 | +3.57% | 25.19 | 0.49 |
12/18 | 2,735 | 2,738 | 2,729 | 2,735 | 0% | 1,400 | 40億2045万 | +5.19% | 25.51 | 0.5 |
12/17 | 2,734 | 2,762 | 2,700 | 2,735 | -1.76% | 2,500 | 40億2045万 | +5.48% | 25.51 | 0.5 |
12/16 | 2,821 | 2,830 | 2,764 | 2,784 | +2.32% | 5,500 | 40億9248万 | +7.66% | 25.97 | 0.51 |
12/15 | 2,658 | 2,877 | 2,649 | 2,721 | +3.62% | 7,400 | 39億9987万 | +5.67% | 25.38 | 0.5 |
12/14 | 2,589 | 2,626 | 2,589 | 2,626 | +1.59% | 700 | 38億6022万 | +2.22% | 24.49 | 0.48 |
12/11 | 2,569 | 2,585 | 2,540 | 2,585 | +0.62% | 700 | 37億9995万 | +0.66% | 24.11 | 0.47 |
12/10 | 2,560 | 2,588 | 2,538 | 2,569 | +1.26% | 1,500 | 37億7643万 | +0.04% | 23.96 | 0.47 |
12/09 | 2,550 | 2,550 | 2,537 | 2,537 | -0.51% | 400 | 37億2939万 | -1.21% | 23.66 | 0.46 |
12/08 | 2,569 | 2,569 | 2,519 | 2,550 | -0.97% | 800 | 37億4850万 | -0.66% | 23.79 | 0.46 |
12/07 | 2,612 | 2,612 | 2,575 | 2,575 | -1% | 600 | 37億8525万 | +0.16% | 24.02 | 0.47 |
12/04 | 2,579 | 2,649 | 2,535 | 2,601 | +0.81% | 1,500 | 38億2347万 | +0.97% | 24.26 | 0.47 |
12/03 | 2,650 | 2,650 | 2,580 | 2,580 | -0.77% | 1,000 | 37億9260万 | -0.19% | 24.07 | 0.47 |
12/02 | 2,606 | 2,606 | 2,600 | 2,600 | +0.19% | 800 | 38億2200万 | +0.15% | 24.25 | 0.47 |
12/01 | 2,640 | 2,640 | 2,583 | 2,595 | -1.82% | 1,400 | 38億1465万 | -0.42% | 24.21 | 0.47 |
11/30 | 2,643 | 2,643 | 2,643 | 2,643 | +1.07% | 100 | 38億8521万 | +1.03% | 24.65 | 0.48 |
11/27 | 2,629 | 2,629 | 2,615 | 2,615 | 0% | 800 | 38億4405万 | -0.34% | 24.39 | 0.48 |
11/26 | 2,600 | 2,615 | 2,600 | 2,615 | +0.58% | 700 | 38億4405万 | -0.68% | 24.39 | 0.48 |
11/25 | 2,617 | 2,617 | 2,599 | 2,600 | +1.25% | 1,100 | 38億2200万 | -1.63% | 24.25 | 0.47 |
11/24 | 2,542 | 2,597 | 2,532 | 2,568 | +1.7% | 1,500 | 37億7496万 | -3.09% | 23.95 | 0.47 |
11/20 | 2,501 | 2,555 | 2,493 | 2,525 | +0.64% | 1,000 | 37億1175万 | -4.97% | 23.55 | 0.46 |
11/19 | 2,524 | 2,555 | 2,509 | 2,509 | -0.95% | 2,300 | 36億8823万 | -5.92% | 23.4 | 0.46 |
11/18 | 2,555 | 2,555 | 2,533 | 2,533 | -0.67% | 300 | 37億2351万 | -5.45% | 23.63 | 0.46 |
11/17 | 2,545 | 2,550 | 2,535 | 2,550 | +0.47% | 700 | 37億4850万 | -5.17% | 23.79 | 0.46 |
11/16 | 2,523 | 2,557 | 2,523 | 2,538 | +0.63% | 1,800 | 37億3086万 | -5.97% | 23.67 | 0.46 |
11/13 | 2,550 | 2,550 | 2,517 | 2,522 | -1.1% | 500 | 37億734万 | -6.9% | 23.52 | 0.46 |
11/12 | 2,558 | 2,588 | 2,550 | 2,550 | -0.08% | 800 | 37億4850万 | -6.25% | 23.79 | 0.46 |
11/11 | 2,525 | 2,558 | 2,525 | 2,552 | +0.99% | 1,300 | 37億5144万 | -6.55% | 23.8 | 0.46 |
11/10 | 2,557 | 2,558 | 2,526 | 2,527 | -1.13% | 1,600 | 37億1469万 | -7.87% | 23.57 | 0.46 |
11/09 | 2,556 | 2,564 | 2,556 | 2,556 | -1.46% | 1,100 | 37億5732万 | -7.29% | 23.84 | 0.47 |
11/06 | 2,585 | 2,602 | 2,568 | 2,594 | +0.15% | 1,000 | 38億1318万 | -6.35% | 24.2 | 0.47 |
11/05 | 2,589 | 2,593 | 2,589 | 2,590 | +0.86% | 1,100 | 38億730万 | -6.87% | 24.16 | 0.47 |
11/04 | 2,575 | 2,620 | 2,529 | 2,568 | +1.58% | 2,000 | 37億7496万 | -8.09% | 23.95 | 0.47 |
11/02 | 2,610 | 2,610 | 2,528 | 2,528 | -4.6% | 1,400 | 37億1616万 | -9.94% | 23.58 | 0.46 |