株価チャート
2020/10/27～2021/03/24
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 |
| 03/24 | 2,190 | 2,219 | 2,121 | 2,162 | -3.7% | 657,500 | 806億2790万 | -1.5% | 9.71 | 1.2 |
| 03/23 | 2,287 | 2,335 | 2,241 | 2,245 | -0.93% | 713,700 | 837億2323万 | +2.65% | 10.09 | 1.24 |
| 03/22 | 2,262 | 2,325 | 2,242 | 2,266 | +1.57% | 790,600 | 845億639万 | +4.28% | 10.18 | 1.26 |
| 03/19 | 2,155 | 2,270 | 2,151 | 2,231 | +0.13% | 720,000 | 831億5762万 | +3.43% | 10.02 | 1.24 |
| 03/18 | 2,248 | 2,290 | 2,206 | 2,228 | +1.97% | 1,001,700 | 830億4580万 | +4.36% | 10 | 1.23 |
| 03/17 | 2,140 | 2,224 | 2,133 | 2,185 | +1.63% | 659,600 | 814億4303万 | +3.31% | 9.81 | 1.21 |
| 03/16 | 2,188 | 2,241 | 2,131 | 2,150 | +0.42% | 846,600 | 801億3845万 | +2.67% | 9.65 | 1.19 |
| 03/15 | 2,149 | 2,195 | 2,115 | 2,141 | -2.37% | 717,200 | 798億299万 | +3.08% | 9.61 | 1.19 |
| 03/12 | 2,082 | 2,195 | 2,082 | 2,193 | +7.08% | 990,500 | 817億4122万 | +6.46% | 9.85 | 1.22 |
| 03/11 | 2,063 | 2,069 | 1,958 | 2,048 | -1.59% | 1,181,100 | 763億3654万 | +0.29% | 9.2 | 1.13 |
| 03/10 | 2,162 | 2,180 | 2,070 | 2,081 | -1.09% | 590,700 | 775億6657万 | +2.46% | 9.34 | 1.15 |
| 03/09 | 2,075 | 2,148 | 2,023 | 2,104 | -3.26% | 1,088,100 | 784億2386万 | +4.26% | 9.45 | 1.17 |
| 03/08 | 2,290 | 2,296 | 2,158 | 2,175 | -0.68% | 833,000 | 810億7030万 | +8.7% | 9.77 | 1.21 |
| 03/05 | 2,211 | 2,222 | 2,090 | 2,190 | -4.41% | 1,230,800 | 816億2940万 | +10.49% | 9.83 | 1.21 |
| 03/04 | 2,291 | 2,351 | 2,266 | 2,291 | -3.21% | 926,200 | 853億9405万 | +16.77% | 10.29 | 1.27 |
| 03/03 | 2,376 | 2,386 | 2,293 | 2,367 | +0.38% | 983,600 | 882億2685万 | +21.76% | 10.63 | 1.31 |
| 03/02 | 2,340 | 2,407 | 2,280 | 2,358 | +2.57% | 1,523,700 | 878億9138万 | +22.56% | 10.59 | 1.31 |
| 03/01 | 2,220 | 2,307 | 2,175 | 2,299 | +8.19% | 1,410,800 | 856億9224万 | +20.75% | 10.32 | 1.27 |
| 02/26 | 2,160 | 2,174 | 2,057 | 2,125 | -5.43% | 1,661,300 | 792億661万 | +12.61% | 9.54 | 1.18 |
| 02/25 | 2,337 | 2,341 | 2,237 | 2,247 | +0.45% | 918,600 | 837億5400万 | +19.33% | 10.09 | 1.25 |
| 02/24 | 2,318 | 2,320 | 2,225 | 2,237 | -4.52% | 1,788,800 | 833億8127万 | +19.69% | 10.04 | 1.24 |
| 02/22 | 2,195 | 2,360 | 2,184 | 2,343 | +10.52% | 2,732,400 | 873億3228万 | +26.1% | 10.52 | 1.3 |
| 02/19 | 2,008 | 2,154 | 2,002 | 2,120 | +5.05% | 1,929,300 | 789億7784万 | +14.97% | 9.51 | 1.17 |
| 02/18 | 2,060 | 2,098 | 1,975 | 2,018 | -2.04% | 1,194,300 | 751億7797万 | +9.55% | 9.06 | 1.12 |
| 02/17 | 2,000 | 2,067 | 1,975 | 2,060 | +4.25% | 2,011,700 | 767億4262万 | +11.53% | 9.25 | 1.14 |
| 02/16 | 1,886 | 1,994 | 1,853 | 1,976 | +4.11% | 1,695,100 | 736億1331万 | +7.1% | 8.87 | 1.09 |
| 02/15 | 1,949 | 2,020 | 1,875 | 1,898 | +2.1% | 1,822,400 | 707億752万 | +3.04% | 8.52 | 1.05 |
| 02/12 | 1,931 | 2,021 | 1,810 | 1,859 | +9.93% | 3,175,100 | 692億5463万 | +1.14% | 8.34 | 1.03 |
| 02/10 | 1,706 | 1,720 | 1,685 | 1,691 | -1.23% | 588,600 | 629億9601万 | -7.9% | 7.59 | 0.94 |
| 02/09 | 1,658 | 1,730 | 1,658 | 1,712 | +2.58% | 682,300 | 637億7833万 | -7.01% | 7.68 | 0.95 |
| 02/08 | 1,701 | 1,702 | 1,650 | 1,669 | -3.19% | 773,100 | 621億7642万 | -9.44% | 7.49 | 0.92 |
| 02/05 | 1,719 | 1,734 | 1,694 | 1,724 | +1.06% | 477,100 | 642億2538万 | -6.61% | 7.74 | 0.95 |
| 02/04 | 1,735 | 1,747 | 1,652 | 1,706 | -2.74% | 795,700 | 635億5481万 | -7.68% | 7.66 | 0.94 |
| 02/03 | 1,800 | 1,808 | 1,717 | 1,754 | -1.24% | 715,800 | 653億4299万 | -5.09% | 7.87 | 0.97 |
| 02/02 | 1,745 | 1,785 | 1,711 | 1,776 | +2.07% | 642,100 | 661億6257万 | -3.64% | 7.97 | 0.98 |
| 02/01 | 1,623 | 1,751 | 1,616 | 1,740 | +3.33% | 798,400 | 648億2144万 | -5.28% | 7.81 | 0.96 |
| 01/29 | 1,704 | 1,760 | 1,655 | 1,684 | -1.17% | 883,300 | 627億3523万 | -8.03% | 7.56 | 0.93 |
| 01/28 | 1,624 | 1,743 | 1,600 | 1,704 | +0.12% | 1,413,000 | 634億8030万 | -6.63% | 7.65 | 0.94 |
| 01/27 | 1,824 | 1,824 | 1,661 | 1,702 | -6.64% | 1,820,000 | 634億580万 | -6.48% | 7.64 | 0.94 |
| 01/26 | 1,904 | 1,904 | 1,810 | 1,823 | -3.34% | 831,500 | 679億1349万 | +0.39% | 8.18 | 1.01 |
| 01/25 | 1,870 | 1,925 | 1,855 | 1,886 | +2.22% | 962,900 | 702億6048万 | +4.49% | 8.46 | 1.04 |
| 01/22 | 1,881 | 1,924 | 1,803 | 1,845 | -2.28% | 1,274,400 | 687億3308万 | +2.9% | 8.28 | 1.02 |
| 01/21 | 2,047 | 2,047 | 1,867 | 1,888 | -5.65% | 1,857,700 | 703億3121万 | +6.13% | 8.47 | 1.05 |
| 01/20 | 1,974 | 2,075 | 1,961 | 2,001 | +4.71% | 1,475,600 | 745億4065万 | +13.44% | 8.98 | 1.11 |
| 01/19 | 1,979 | 2,007 | 1,893 | 1,911 | -2.95% | 1,189,600 | 711億8800万 | +9.83% | 8.58 | 1.06 |
| 01/18 | 1,894 | 1,997 | 1,855 | 1,969 | -1.35% | 1,250,100 | 733億4860万 | +14.48% | 8.84 | 1.09 |
| 01/15 | 2,150 | 2,163 | 1,977 | 1,996 | -2.73% | 1,872,300 | 743億5439万 | +17.55% | 8.96 | 1.11 |
| 01/14 | 2,200 | 2,235 | 1,950 | 2,052 | -4.82% | 2,955,900 | 764億4049万 | +22.58% | 9.21 | 1.14 |
| 01/13 | 2,042 | 2,176 | 2,020 | 2,156 | +7.32% | 2,088,000 | 803億1466万 | +31.06% | 9.68 | 1.19 |
| 01/12 | 2,012 | 2,070 | 1,966 | 2,009 | +6.18% | 2,941,900 | 748億3866万 | +24.47% | 9.02 | 1.11 |
| 01/08 | 1,818 | 1,910 | 1,812 | 1,892 | +5.58% | 1,228,700 | 704億8022万 | +18.99% | 8.49 | 1.05 |
| 01/07 | 1,831 | 1,846 | 1,766 | 1,792 | -1.21% | 774,100 | 667億5504万 | +14.36% | 8.04 | 0.99 |
| 01/06 | 1,817 | 1,861 | 1,802 | 1,814 | -0.17% | 764,500 | 675億7458万 | +17.26% | 8.14 | 1 |
| 01/05 | 1,726 | 1,841 | 1,719 | 1,817 | +3.53% | 913,900 | 676億8634万 | +19.23% | 8.15 | 1.01 |
| 01/04 | 1,797 | 1,802 | 1,717 | 1,755 | -0.23% | 896,500 | 653億7673万 | +17% | 7.88 | 0.97 |
| 2020 |
| 12/30 | 1,761 | 1,786 | 1,711 | 1,759 | -0.4% | 790,400 | 655億2574万 | +19.17% | 7.89 | 0.97 |
| 12/29 | 1,740 | 1,770 | 1,714 | 1,766 | +3.88% | 957,300 | 657億8650万 | +21.54% | 7.93 | 0.98 |
| 12/28 | 1,655 | 1,725 | 1,655 | 1,700 | +3.85% | 1,039,800 | 633億2789万 | +18.96% | 7.63 | 0.94 |
| 12/25 | 1,650 | 1,665 | 1,632 | 1,637 | +0.31% | 561,200 | 609億8103万 | +16.43% | 7.35 | 0.91 |
| 12/24 | 1,589 | 1,664 | 1,589 | 1,632 | +2.64% | 1,202,600 | 607億9477万 | +17.83% | 7.32 | 0.9 |
| 12/23 | 1,550 | 1,600 | 1,547 | 1,590 | +4.26% | 706,700 | 592億3020万 | +16.48% | 7.14 | 0.88 |
| 12/22 | 1,585 | 1,609 | 1,502 | 1,525 | -4.39% | 1,048,200 | 568億884万 | +13.13% | 6.84 | 0.84 |
| 12/21 | 1,592 | 1,628 | 1,562 | 1,595 | +0.5% | 923,700 | 594億1646万 | +19.48% | 7.16 | 0.88 |
| 12/18 | 1,580 | 1,623 | 1,568 | 1,587 | +1.93% | 985,600 | 591億1845万 | +20.68% | 7.12 | 0.88 |
| 12/17 | 1,587 | 1,587 | 1,531 | 1,557 | -1.14% | 773,400 | 580億90万 | +20.23% | 6.99 | 0.86 |
| 12/16 | 1,502 | 1,590 | 1,498 | 1,575 | +4.3% | 1,181,600 | 586億7143万 | +23.43% | 7.07 | 0.87 |
| 12/15 | 1,526 | 1,551 | 1,500 | 1,510 | +0.27% | 999,400 | 562億5007万 | +20.32% | 6.78 | 0.84 |
| 12/14 | 1,400 | 1,523 | 1,396 | 1,506 | +7.34% | 1,511,600 | 561億106万 | +21.65% | 6.76 | 0.83 |
| 12/11 | 1,419 | 1,460 | 1,395 | 1,403 | +0.29% | 635,600 | 522億6413万 | +15% | 6.3 | 0.78 |
| 12/10 | 1,400 | 1,429 | 1,387 | 1,399 | -2.17% | 820,900 | 521億1513万 | +16.1% | 6.28 | 0.77 |
| 12/09 | 1,378 | 1,438 | 1,357 | 1,430 | +3.47% | 1,045,800 | 532億6993万 | +20.17% | 6.42 | 0.79 |
| 12/08 | 1,300 | 1,382 | 1,285 | 1,382 | +3.91% | 578,300 | 514億8185万 | +17.82% | 6.2 | 0.77 |
| 12/07 | 1,423 | 1,428 | 1,307 | 1,330 | -5% | 1,106,200 | 495億4476万 | +14.85% | 5.97 | 0.74 |
| 12/04 | 1,408 | 1,430 | 1,345 | 1,400 | +0.43% | 1,172,400 | 521億5238万 | +22.27% | 6.28 | 0.78 |
| 12/03 | 1,345 | 1,401 | 1,337 | 1,394 | +4.73% | 1,250,800 | 519億2887万 | +23.25% | 6.26 | 0.77 |
| 12/02 | 1,292 | 1,336 | 1,292 | 1,331 | +3.98% | 1,076,800 | 495億8201万 | +19.16% | 5.97 | 0.74 |
| 12/01 | 1,259 | 1,280 | 1,242 | 1,280 | +3.39% | 747,600 | 476億8217万 | +15.94% | 5.74 | 0.71 |
| 11/30 | 1,230 | 1,260 | 1,216 | 1,238 | +2.57% | 836,000 | 461億1760万 | +13.06% | 5.56 | 0.69 |
| 11/27 | 1,185 | 1,213 | 1,173 | 1,207 | +2.9% | 534,200 | 449億6280万 | +10.94% | 5.42 | 0.67 |
| 11/26 | 1,156 | 1,182 | 1,151 | 1,173 | +0.6% | 240,300 | 436億9624万 | +8.41% | 5.26 | 0.65 |
| 11/25 | 1,200 | 1,210 | 1,159 | 1,166 | -0.17% | 609,500 | 434億3548万 | +8.16% | 5.23 | 0.65 |
| 11/24 | 1,134 | 1,187 | 1,133 | 1,168 | +3.64% | 488,400 | 435億998万 | +8.75% | 5.24 | 0.65 |
| 11/20 | 1,114 | 1,147 | 1,110 | 1,127 | +1.26% | 340,700 | 419億8266万 | +5.52% | 5.06 | 0.62 |
| 11/19 | 1,130 | 1,132 | 1,104 | 1,113 | -3.13% | 466,700 | 414億6114万 | +4.51% | 4.99 | 0.62 |
| 11/18 | 1,152 | 1,162 | 1,133 | 1,149 | -1.29% | 413,900 | 428億220万 | +8.09% | 5.16 | 0.64 |
| 11/17 | 1,194 | 1,220 | 1,155 | 1,164 | -2.68% | 788,400 | 433億6098万 | +9.81% | 5.22 | 0.64 |
| 11/16 | 1,123 | 1,210 | 1,123 | 1,196 | +9.02% | 1,635,100 | 445億5303万 | +13.26% | 5.37 | 0.66 |
| 11/13 | 1,100 | 1,105 | 1,084 | 1,097 | +1.57% | 606,600 | 408億6511万 | +4.78% | 4.92 | 0.61 |
| 11/12 | 1,078 | 1,092 | 1,068 | 1,080 | +0.56% | 506,100 | 402億3183万 | +3.75% | 4.85 | 0.6 |
| 11/11 | 1,055 | 1,079 | 1,052 | 1,074 | +1.13% | 335,700 | 400億832万 | +3.67% | 4.82 | 0.59 |
| 11/10 | 1,083 | 1,090 | 1,044 | 1,062 | -1.03% | 447,000 | 395億6130万 | +3.11% | 4.77 | 0.59 |
| 11/09 | 1,075 | 1,087 | 1,065 | 1,073 | +2% | 368,100 | 399億7107万 | +4.79% | 4.82 | 0.59 |
| 11/06 | 1,058 | 1,070 | 1,045 | 1,052 | +0.67% | 337,900 | 391億8879万 | +3.54% | 4.72 | 0.58 |
| 11/05 | 1,018 | 1,057 | 1,009 | 1,045 | +3.36% | 584,600 | 389億2802万 | +3.47% | 4.69 | 0.58 |
| 11/04 | 1,040 | 1,045 | 1,007 | 1,011 | 0% | 257,300 | 376億6147万 | +0.7% | 4.54 | 0.56 |
| 11/02 | 999 | 1,017 | 996 | 1,011 | +0.7% | 217,900 | 376億6147万 | +1.2% | 4.54 | 0.56 |
| 10/30 | 1,034 | 1,034 | 995 | 1,004 | -1.57% | 327,800 | 374億70万 | +1.01% | 4.51 | 0.56 |
| 10/29 | 1,011 | 1,025 | 998 | 1,020 | -2.39% | 479,300 | 379億9673万 | +3.13% | 4.58 | 0.56 |
| 10/28 | 1,022 | 1,047 | 1,022 | 1,045 | +1.16% | 233,600 | 389億2802万 | +6.2% | 4.69 | 0.58 |
| 10/27 | 988 | 1,040 | 977 | 1,033 | +1.18% | 345,600 | 384億8100万 | +5.52% | 4.64 | 0.57 |
