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 | 2,050 | 2,062 | 2,036 | 2,038 | -2.02% | 780,000 | 5474億5675万 | -2.67% | 28.31 | 1.76 |
| 03/30 | 2,087 | 2,102 | 2,063 | 2,080 | -1.33% | 607,700 | 5587億3898万 | -0.76% | 28.89 | 1.8 |
| 03/29 | 2,110 | 2,124 | 2,090 | 2,108 | +1.05% | 856,100 | 5662億6046万 | +0.48% | 29.28 | 1.83 |
| 03/26 | 2,066 | 2,099 | 2,061 | 2,086 | +1.21% | 835,300 | 5603億5072万 | -0.67% | 28.97 | 1.81 |
| 03/25 | 2,034 | 2,073 | 2,032 | 2,061 | +1.73% | 658,600 | 5536億3511万 | -2.09% | 28.63 | 1.78 |
| 03/24 | 2,037 | 2,054 | 2,018 | 2,026 | -1.89% | 590,000 | 5442億3325万 | -4.16% | 28.14 | 1.75 |
| 03/23 | 2,120 | 2,121 | 2,065 | 2,065 | -2.23% | 646,600 | 5547億961万 | -2.69% | 28.68 | 1.79 |
| 03/22 | 2,141 | 2,150 | 2,101 | 2,112 | -3.34% | 857,900 | 5673億3496万 | -0.71% | 29.33 | 1.83 |
| 03/19 | 2,152 | 2,185 | 2,147 | 2,185 | +0.37% | 1,810,300 | 5869億4455万 | +2.53% | 30.35 | 1.89 |
| 03/18 | 2,194 | 2,198 | 2,144 | 2,177 | +0.46% | 916,600 | 5847億9555万 | +1.97% | 30.24 | 1.88 |
| 03/17 | 2,159 | 2,188 | 2,145 | 2,167 | -0.78% | 699,300 | 5821億931万 | +1.03% | 30.1 | 1.88 |
| 03/16 | 2,177 | 2,195 | 2,153 | 2,184 | +1.39% | 873,100 | 5866億7592万 | +1.39% | 30.33 | 1.89 |
| 03/15 | 2,150 | 2,170 | 2,135 | 2,154 | +0.75% | 875,000 | 5786億1719万 | -0.32% | 29.92 | 1.86 |
| 03/12 | 2,111 | 2,157 | 2,089 | 2,138 | +2.74% | 1,623,100 | 5743億1920万 | -1.29% | 29.69 | 1.85 |
| 03/11 | 2,102 | 2,119 | 2,080 | 2,081 | -0.76% | 794,100 | 5590億760万 | -4.23% | 28.9 | 1.8 |
| 03/10 | 2,112 | 2,118 | 2,067 | 2,097 | -0.38% | 769,200 | 5633億559万 | -3.9% | 29.13 | 1.82 |
| 03/09 | 2,124 | 2,129 | 2,069 | 2,105 | +0.53% | 852,900 | 5654億5459万 | -3.97% | 29.24 | 1.82 |
| 03/08 | 2,136 | 2,160 | 2,084 | 2,094 | -0.33% | 1,018,500 | 5624億9972万 | -4.73% | 29.08 | 1.81 |
| 03/05 | 2,010 | 2,105 | 2,009 | 2,101 | +3.75% | 1,586,300 | 5643億8009万 | -4.8% | 29.18 | 1.82 |
| 03/04 | 2,017 | 2,050 | 1,991 | 2,025 | -0.64% | 999,900 | 5439億6463万 | -8.58% | 28.13 | 1.75 |
| 03/03 | 2,023 | 2,040 | 2,011 | 2,038 | +0.15% | 1,224,600 | 5474億5675万 | -8.4% | 28.31 | 1.76 |
| 03/02 | 2,054 | 2,075 | 2,021 | 2,035 | -1.02% | 904,100 | 5466億5087万 | -8.99% | 28.26 | 1.76 |
| 03/01 | 2,050 | 2,060 | 2,023 | 2,056 | +1.98% | 895,500 | 5522億9199万 | -8.46% | 28.56 | 1.78 |
| 02/26 | 2,068 | 2,068 | 2,015 | 2,016 | -4.41% | 1,321,900 | 5415億4701万 | -10.6% | 28 | 1.75 |
| 02/25 | 2,121 | 2,148 | 2,096 | 2,109 | +0.72% | 1,921,100 | 5665億2909万 | -6.97% | 29.29 | 1.83 |
| 02/24 | 2,140 | 2,142 | 2,088 | 2,094 | -2.29% | 995,000 | 5624億9972万 | -8% | 29.08 | 1.81 |
| 02/22 | 2,168 | 2,178 | 2,134 | 2,143 | -0.79% | 767,000 | 5756億6232万 | -6.09% | 29.76 | 1.86 |
| 02/19 | 2,188 | 2,193 | 2,146 | 2,160 | -1.68% | 750,900 | 5802億2894万 | -5.64% | 30 | 1.87 |
| 02/18 | 2,282 | 2,283 | 2,191 | 2,197 | -3.85% | 777,600 | 5901億6804万 | -4.23% | 30.51 | 1.9 |
| 02/17 | 2,209 | 2,296 | 2,209 | 2,285 | +2.88% | 914,800 | 6138億700万 | -0.57% | 31.74 | 1.98 |
| 02/16 | 2,183 | 2,235 | 2,152 | 2,221 | +0.68% | 1,073,600 | 5966億1503万 | -3.31% | 30.85 | 1.92 |
| 02/15 | 2,185 | 2,226 | 2,177 | 2,206 | +0.46% | 639,500 | 5925億8566万 | -4.05% | 30.64 | 1.91 |
| 02/12 | 2,300 | 2,305 | 2,171 | 2,196 | -4.36% | 1,600,300 | 5898億9942万 | -4.44% | 30.5 | 1.9 |
| 02/10 | 2,358 | 2,358 | 2,260 | 2,296 | -5.55% | 1,298,400 | 6167億6187万 | +0.09% | 31.89 | 1.99 |
| 02/09 | 2,411 | 2,435 | 2,381 | 2,431 | +1.67% | 1,034,000 | 6530億2618万 | +6.34% | 33.76 | 2.1 |
| 02/08 | 2,332 | 2,395 | 2,312 | 2,391 | +1.96% | 1,103,700 | 6422億8120万 | +5.38% | 33.21 | 2.07 |
| 02/05 | 2,305 | 2,351 | 2,300 | 2,345 | +2.4% | 963,700 | 6299億2447万 | +3.99% | 32.57 | 2.03 |
| 02/04 | 2,311 | 2,341 | 2,290 | 2,290 | -0.56% | 665,800 | 6151億5012万 | +1.96% | 31.81 | 1.98 |
| 02/03 | 2,327 | 2,344 | 2,288 | 2,303 | -1.03% | 1,071,300 | 6186億4224万 | +3.04% | 31.99 | 1.99 |
| 02/02 | 2,324 | 2,360 | 2,308 | 2,327 | +0.13% | 914,000 | 6250億8923万 | +4.68% | 32.32 | 2.01 |
| 02/01 | 2,255 | 2,331 | 2,251 | 2,324 | +3.06% | 694,100 | 6242億8336万 | +5.21% | 32.28 | 2.01 |
| 01/29 | 2,311 | 2,318 | 2,252 | 2,255 | -2.76% | 811,400 | 6057億4827万 | +2.83% | 31.32 | 1.95 |
| 01/28 | 2,270 | 2,338 | 2,270 | 2,319 | +0.3% | 2,608,500 | 6229億4023万 | +6.33% | 32.21 | 2.01 |
| 01/27 | 2,314 | 2,358 | 2,287 | 2,312 | +1.27% | 860,200 | 6210億5986万 | +6.74% | 32.11 | 2 |
| 01/26 | 2,317 | 2,317 | 2,272 | 2,283 | -1.51% | 459,000 | 6132億6975万 | +6.09% | 31.71 | 1.98 |
| 01/25 | 2,271 | 2,319 | 2,252 | 2,318 | +2.52% | 714,800 | 6226億7161万 | +8.52% | 32.19 | 2.01 |
| 01/22 | 2,265 | 2,286 | 2,231 | 2,261 | -1.35% | 697,400 | 6073億6001万 | +6.7% | 31.4 | 1.96 |
| 01/21 | 2,340 | 2,347 | 2,280 | 2,292 | -1.29% | 815,700 | 6156億8737万 | +8.83% | 31.83 | 1.98 |
| 01/20 | 2,322 | 2,337 | 2,305 | 2,322 | +0.22% | 597,500 | 6237億4611万 | +10.99% | 32.25 | 2.01 |
| 01/19 | 2,276 | 2,338 | 2,272 | 2,317 | +2.34% | 665,300 | 6224億298万 | +11.56% | 32.18 | 2.01 |
| 01/18 | 2,279 | 2,288 | 2,247 | 2,264 | -1.48% | 563,500 | 6081億6589万 | +9.85% | 31.44 | 1.96 |
| 01/15 | 2,311 | 2,325 | 2,281 | 2,298 | -0.43% | 930,600 | 6172億9912万 | +12.1% | 31.92 | 1.99 |
| 01/14 | 2,274 | 2,347 | 2,263 | 2,308 | +0.92% | 1,129,800 | 6199億8536万 | +13.36% | 32.06 | 2 |
| 01/13 | 2,251 | 2,292 | 2,241 | 2,287 | +0.79% | 1,038,800 | 6143億4425万 | +13.05% | 31.76 | 1.98 |
| 01/12 | 2,284 | 2,295 | 2,260 | 2,269 | -0.09% | 1,066,900 | 6095億901万 | +12.83% | 31.51 | 1.96 |
| 01/08 | 2,201 | 2,275 | 2,131 | 2,271 | +4.7% | 1,397,600 | 6100億4626万 | +13.66% | 31.54 | 1.97 |
| 01/07 | 2,154 | 2,179 | 2,144 | 2,169 | +2.99% | 957,600 | 5826億4656万 | +9.1% | 30.13 | 1.88 |
| 01/06 | 2,054 | 2,126 | 2,031 | 2,106 | +0.81% | 1,253,500 | 5657億2321万 | +6.42% | 29.25 | 1.82 |
| 01/05 | 1,984 | 2,099 | 1,976 | 2,089 | +4.61% | 1,143,900 | 5611億5660万 | +6.09% | 29.01 | 1.81 |
| 01/04 | 2,067 | 2,070 | 1,976 | 1,997 | -2.78% | 519,000 | 5364億4314万 | +1.89% | 27.74 | 1.73 |
| 2020 |
| 12/30 | 2,144 | 2,144 | 2,051 | 2,054 | -3.11% | 815,800 | 5517億5474万 | +5.01% | 28.53 | 1.78 |
| 12/29 | 2,050 | 2,126 | 2,047 | 2,120 | +5.11% | 820,900 | 5694億8396万 | +8.77% | 29.44 | 1.84 |
| 12/28 | 1,998 | 2,028 | 1,998 | 2,017 | +1.41% | 540,300 | 5418億1563万 | +4.08% | 28.01 | 1.75 |
| 12/25 | 1,976 | 2,001 | 1,973 | 1,989 | +0.56% | 311,800 | 5342億9415万 | +3% | 27.63 | 1.72 |
| 12/24 | 1,946 | 1,979 | 1,942 | 1,978 | +2.06% | 553,300 | 5313億3928万 | +2.75% | 27.47 | 1.71 |
| 12/23 | 1,971 | 1,971 | 1,931 | 1,938 | -0.15% | 659,500 | 5205億9430万 | +0.88% | 26.92 | 1.68 |
| 12/22 | 1,957 | 1,969 | 1,932 | 1,941 | -0.36% | 698,400 | 5214億17万 | +1.09% | 26.96 | 1.68 |
| 12/21 | 1,957 | 1,960 | 1,922 | 1,948 | -0.41% | 697,600 | 5232億8054万 | +1.62% | 27.06 | 1.69 |
| 12/18 | 1,916 | 1,957 | 1,911 | 1,956 | +3.33% | 1,253,100 | 5254億2954万 | +2.35% | 27.17 | 1.69 |
| 12/17 | 1,897 | 1,902 | 1,881 | 1,893 | -0.53% | 616,700 | 5085億619万 | -0.68% | 26.29 | 1.64 |
| 12/16 | 1,928 | 1,929 | 1,881 | 1,903 | -1.7% | 914,600 | 5111億9244万 | -0.05% | 26.43 | 1.65 |
| 12/15 | 1,930 | 1,937 | 1,911 | 1,936 | 0% | 609,800 | 5200億5705万 | +1.95% | 26.89 | 1.68 |
| 12/14 | 1,948 | 1,967 | 1,927 | 1,936 | -0.05% | 626,300 | 5200億5705万 | +2.43% | 26.89 | 1.68 |
| 12/11 | 1,928 | 1,946 | 1,907 | 1,937 | +0.21% | 824,000 | 5203億2567万 | +3.03% | 26.9 | 1.68 |
| 12/10 | 1,940 | 1,976 | 1,920 | 1,933 | -1.68% | 796,300 | 5192億5117万 | +3.42% | 26.85 | 1.67 |
| 12/09 | 1,978 | 1,989 | 1,955 | 1,966 | -0.2% | 663,600 | 5281億1578万 | +5.87% | 27.31 | 1.7 |
| 12/08 | 1,964 | 1,979 | 1,953 | 1,970 | +0.15% | 426,100 | 5291億9028万 | +7.01% | 27.36 | 1.71 |
| 12/07 | 2,015 | 2,025 | 1,962 | 1,967 | -1.06% | 593,200 | 5283億8441万 | +7.84% | 27.32 | 1.7 |
| 12/04 | 1,962 | 1,994 | 1,962 | 1,988 | +1.48% | 591,600 | 5340億2552万 | +9.96% | 27.61 | 1.72 |
| 12/03 | 2,010 | 2,012 | 1,958 | 1,959 | -2.25% | 694,000 | 5262億3541万 | +9.32% | 27.21 | 1.7 |
| 12/02 | 2,000 | 2,014 | 1,973 | 2,004 | +2.61% | 996,300 | 5383億2351万 | +12.65% | 27.83 | 1.73 |
| 12/01 | 1,864 | 1,959 | 1,860 | 1,953 | +5.91% | 1,226,200 | 5246億2366万 | +10.65% | 27.13 | 1.69 |
| 11/30 | 1,892 | 1,894 | 1,836 | 1,844 | -1.97% | 1,179,600 | 4953億4359万 | +5.19% | 25.61 | 1.6 |
| 11/27 | 1,900 | 1,900 | 1,870 | 1,881 | -0.95% | 802,400 | 5052億8270万 | +7.86% | 26.13 | 1.63 |
| 11/26 | 1,862 | 1,899 | 1,850 | 1,899 | +1.12% | 502,600 | 5101億1794万 | +9.39% | 26.38 | 1.64 |
| 11/25 | 1,895 | 1,923 | 1,875 | 1,878 | +1.73% | 666,300 | 5044億7682万 | +8.87% | 26.08 | 1.63 |
| 11/24 | 1,868 | 1,870 | 1,838 | 1,846 | +0.71% | 830,100 | 4958億8084万 | +7.45% | 25.64 | 1.6 |
| 11/20 | 1,830 | 1,838 | 1,814 | 1,833 | -0.87% | 502,400 | 4923億8872万 | +7.19% | 25.46 | 1.59 |
| 11/19 | 1,843 | 1,859 | 1,832 | 1,849 | -1.39% | 699,200 | 4966億8671万 | +8.51% | 25.68 | 1.6 |
| 11/18 | 1,898 | 1,898 | 1,855 | 1,875 | -1.06% | 694,200 | 5036億7095万 | +10.42% | 26.04 | 1.62 |
| 11/17 | 1,892 | 1,902 | 1,854 | 1,895 | +1.5% | 853,000 | 5090億4344万 | +12.06% | 26.32 | 1.64 |
| 11/16 | 1,856 | 1,877 | 1,844 | 1,867 | +2.81% | 677,700 | 5015億2196万 | +10.87% | 25.93 | 1.62 |
| 11/13 | 1,821 | 1,831 | 1,780 | 1,816 | -0.87% | 1,273,000 | 4878億2211万 | +8.22% | 25.22 | 1.57 |
| 11/12 | 1,828 | 1,836 | 1,805 | 1,832 | +0.6% | 1,093,200 | 4921億2010万 | +9.44% | 25.44 | 1.59 |
| 11/11 | 1,817 | 1,838 | 1,802 | 1,821 | +2.25% | 1,000,000 | 4891億6523万 | +9.11% | 25.29 | 1.58 |
| 11/10 | 1,795 | 1,814 | 1,768 | 1,781 | +3.61% | 1,017,800 | 4784億2025万 | +7.03% | 24.74 | 1.54 |
| 11/09 | 1,700 | 1,730 | 1,686 | 1,719 | +2.57% | 694,300 | 4617億6553万 | +3.55% | 23.88 | 1.49 |
| 11/06 | 1,646 | 1,683 | 1,627 | 1,676 | +0.6% | 759,300 | 4502億1467万 | +1.15% | 23.28 | 1.45 |
| 11/05 | 1,635 | 1,671 | 1,595 | 1,666 | +0.97% | 1,468,100 | 4475億2843万 | +0.6% | 23.14 | 1.44 |
| 11/04 | 1,641 | 1,657 | 1,622 | 1,650 | +5.57% | 1,080,100 | 4432億3044万 | -0.54% | 22.92 | 1.43 |
