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 | 3,920 | 3,950 | 3,860 | 3,895 | +1.17% | 39,200 | 288億9249万 | +8.16% | 17.62 | 1.5 |
| 03/30 | 3,740 | 3,885 | 3,725 | 3,850 | +3.49% | 50,100 | 285億5869万 | +7.24% | 17.42 | 1.48 |
| 03/29 | 3,750 | 3,775 | 3,700 | 3,720 | +0.54% | 38,400 | 275億9437万 | +3.62% | 16.83 | 1.43 |
| 03/26 | 3,645 | 3,700 | 3,610 | 3,700 | +2.21% | 19,400 | 274億4601万 | +3.12% | 16.74 | 1.43 |
| 03/25 | 3,620 | 3,630 | 3,520 | 3,620 | -0.41% | 26,700 | 268億5258万 | +1.06% | 16.38 | 1.4 |
| 03/24 | 3,605 | 3,680 | 3,585 | 3,635 | +0.28% | 35,500 | 269億6385万 | +1.28% | 16.44 | 1.4 |
| 03/23 | 3,690 | 3,750 | 3,610 | 3,625 | -1.09% | 30,700 | 268億8967万 | +0.81% | 16.4 | 1.4 |
| 03/22 | 3,750 | 3,770 | 3,665 | 3,665 | -2.27% | 31,000 | 271億8639万 | +1.69% | 16.58 | 1.41 |
| 03/19 | 3,680 | 3,780 | 3,660 | 3,750 | 0% | 30,800 | 278億1690万 | +3.85% | 16.96 | 1.45 |
| 03/18 | 3,640 | 3,750 | 3,640 | 3,750 | +4.02% | 39,400 | 278億1690万 | +3.71% | 16.96 | 1.45 |
| 03/17 | 3,585 | 3,685 | 3,550 | 3,605 | +0.28% | 37,800 | 267億4132万 | -0.47% | 16.31 | 1.39 |
| 03/16 | 3,560 | 3,620 | 3,550 | 3,595 | +0.98% | 32,600 | 266億6714万 | -1.05% | 16.26 | 1.39 |
| 03/15 | 3,595 | 3,595 | 3,515 | 3,560 | -0.7% | 23,900 | 264億751万 | -2.25% | 16.1 | 1.37 |
| 03/12 | 3,585 | 3,625 | 3,535 | 3,585 | +1.99% | 42,700 | 265億9296万 | -1.89% | 16.22 | 1.38 |
| 03/11 | 3,490 | 3,585 | 3,350 | 3,515 | +2.48% | 83,300 | 260億7371万 | -4.25% | 15.9 | 1.36 |
| 03/10 | 3,390 | 3,515 | 3,390 | 3,430 | +3% | 51,300 | 254億4319万 | -7.15% | 15.52 | 1.32 |
| 03/09 | 3,365 | 3,385 | 3,240 | 3,330 | -1.62% | 46,300 | 247億141万 | -10.46% | 15.06 | 1.28 |
| 03/08 | 3,515 | 3,515 | 3,360 | 3,385 | -1.31% | 33,200 | 251億939万 | -9.56% | 15.31 | 1.31 |
| 03/05 | 3,400 | 3,430 | 3,300 | 3,430 | -0.29% | 39,100 | 254億4319万 | -8.95% | 15.52 | 1.32 |
| 03/04 | 3,470 | 3,545 | 3,410 | 3,440 | -1.99% | 51,200 | 255億1737万 | -9.43% | 15.56 | 1.33 |
| 03/03 | 3,555 | 3,555 | 3,410 | 3,510 | -1.82% | 58,500 | 260億3662万 | -8.45% | 15.88 | 1.35 |
| 03/02 | 3,650 | 3,725 | 3,570 | 3,575 | -1.38% | 26,100 | 265億1878万 | -7.62% | 16.17 | 1.38 |
| 03/01 | 3,695 | 3,695 | 3,600 | 3,625 | +1.4% | 19,000 | 268億8967万 | -6.96% | 16.4 | 1.4 |
| 02/26 | 3,555 | 3,655 | 3,505 | 3,575 | -2.46% | 37,400 | 265億1878万 | -8.87% | 16.17 | 1.38 |
| 02/25 | 3,680 | 3,700 | 3,605 | 3,665 | +1.52% | 32,400 | 271億8639万 | -7.31% | 16.58 | 1.41 |
| 02/24 | 3,895 | 3,910 | 3,610 | 3,610 | -6.36% | 65,800 | 267億7840万 | -9.16% | 16.33 | 1.39 |
| 02/22 | 3,755 | 3,860 | 3,715 | 3,855 | +5.47% | 60,800 | 285億9578万 | -3.5% | 17.44 | 1.49 |
| 02/19 | 3,565 | 3,665 | 3,470 | 3,655 | +2.38% | 45,200 | 271億1221万 | -8.81% | 16.53 | 1.41 |
| 02/18 | 3,795 | 3,795 | 3,560 | 3,570 | -5.93% | 75,500 | 264億8169万 | -11.44% | 16.15 | 1.38 |
| 02/17 | 3,810 | 3,810 | 3,740 | 3,795 | -0.39% | 32,100 | 281億5071万 | -6.55% | 17.17 | 1.46 |
| 02/16 | 3,875 | 3,900 | 3,795 | 3,810 | -0.39% | 41,500 | 282億6197万 | -6.53% | 17.24 | 1.47 |
| 02/15 | 3,860 | 3,890 | 3,785 | 3,825 | -0.39% | 35,500 | 283億7324万 | -6.11% | 17.3 | 1.47 |
| 02/12 | 3,810 | 3,890 | 3,725 | 3,840 | -0.65% | 65,600 | 284億8451万 | -5.56% | 17.37 | 1.48 |
| 02/10 | 3,925 | 3,930 | 3,830 | 3,865 | -1.15% | 39,300 | 286億6995万 | -4.73% | 17.48 | 1.49 |
| 02/09 | 3,875 | 3,920 | 3,780 | 3,910 | +1.3% | 41,200 | 290億376万 | -3.48% | 17.69 | 1.51 |
| 02/08 | 3,845 | 3,880 | 3,715 | 3,860 | +0.78% | 48,700 | 286億3287万 | -4.46% | 17.46 | 1.49 |
| 02/05 | 3,855 | 3,870 | 3,740 | 3,830 | -1.03% | 76,000 | 284億1033万 | -4.94% | 17.33 | 1.48 |
| 02/04 | 4,010 | 4,010 | 3,810 | 3,870 | -3.13% | 52,100 | 287億704万 | -3.71% | 17.51 | 1.49 |
| 02/03 | 4,095 | 4,095 | 3,985 | 3,995 | -2.68% | 41,900 | 296億3427万 | -0.27% | 18.07 | 1.54 |
| 02/02 | 4,025 | 4,120 | 3,975 | 4,105 | +1.61% | 36,000 | 304億5024万 | +2.96% | 18.57 | 1.58 |
| 02/01 | 3,905 | 4,055 | 3,870 | 4,040 | +2.93% | 39,300 | 299億6808万 | +1.94% | 18.28 | 1.56 |
| 01/29 | 4,085 | 4,100 | 3,905 | 3,925 | -1.88% | 76,700 | 291億1502万 | -0.41% | 17.76 | 1.51 |
| 01/28 | 4,000 | 4,120 | 3,905 | 4,000 | -4.65% | 104,000 | 296億7136万 | +2.04% | 18.1 | 1.54 |
| 01/27 | 4,315 | 4,340 | 4,185 | 4,195 | -3.45% | 68,700 | 311億1784万 | +7.48% | 18.98 | 1.62 |
| 01/26 | 4,400 | 4,535 | 4,285 | 4,345 | -1.25% | 73,700 | 322億3052万 | +12.04% | 19.66 | 1.68 |
| 01/25 | 4,230 | 4,430 | 4,205 | 4,400 | +4.02% | 59,800 | 326億3850万 | +14.32% | 19.9 | 1.7 |
| 01/22 | 4,285 | 4,310 | 4,165 | 4,230 | -1.86% | 55,300 | 313億7747万 | +10.85% | 19.14 | 1.63 |
| 01/21 | 4,310 | 4,355 | 4,230 | 4,310 | -0.69% | 93,700 | 319億7089万 | +13.63% | 19.5 | 1.66 |
| 01/20 | 4,280 | 4,385 | 4,220 | 4,340 | +3.83% | 86,400 | 321億9343万 | +15.39% | 19.63 | 1.67 |
| 01/19 | 4,100 | 4,260 | 4,085 | 4,180 | +1.33% | 64,200 | 310億657万 | +12.12% | 18.91 | 1.61 |
| 01/18 | 4,110 | 4,160 | 4,030 | 4,125 | -1.55% | 65,600 | 305億9859万 | +11.4% | 18.66 | 1.59 |
| 01/15 | 4,225 | 4,445 | 4,155 | 4,190 | -0.48% | 159,500 | 310億8075万 | +13.64% | 18.95 | 1.62 |
| 01/14 | 4,350 | 4,440 | 4,110 | 4,210 | -2.88% | 251,700 | 312億2911万 | +14.9% | 19.05 | 1.62 |
| 01/13 | 4,105 | 4,450 | 4,100 | 4,335 | +4.33% | 356,600 | 321億5634万 | +19.13% | 19.61 | 1.67 |
| 01/12 | 3,845 | 4,175 | 3,840 | 4,155 | +10.07% | 293,900 | 308億2113万 | +15% | 18.8 | 1.6 |
| 01/08 | 3,720 | 3,825 | 3,720 | 3,775 | +4.43% | 114,900 | 280億235万 | +4.95% | 17.08 | 1.46 |
| 01/07 | 3,705 | 3,720 | 3,615 | 3,615 | -0.41% | 31,000 | 268億1549万 | +0.58% | 16.35 | 1.39 |
| 01/06 | 3,705 | 3,825 | 3,625 | 3,630 | -2.02% | 81,400 | 269億2676万 | +1.09% | 16.42 | 1.4 |
| 01/05 | 3,590 | 3,735 | 3,590 | 3,705 | +1.79% | 59,000 | 274億8310万 | +3.38% | 16.76 | 1.43 |
| 01/04 | 3,550 | 3,650 | 3,525 | 3,640 | +1.82% | 27,200 | 270億94万 | +1.82% | 16.47 | 1.4 |
| 2020 |
| 12/30 | 3,555 | 3,630 | 3,520 | 3,575 | -0.42% | 24,800 | 265億1878万 | +0.2% | 16.17 | 1.38 |
| 12/29 | 3,590 | 3,645 | 3,565 | 3,590 | +1.13% | 25,300 | 266億3005万 | +0.93% | 16.24 | 1.38 |
| 12/28 | 3,570 | 3,690 | 3,550 | 3,550 | +1.28% | 55,500 | 263億3333万 | +0.08% | 16.06 | 1.37 |
| 12/25 | 3,560 | 3,560 | 3,450 | 3,505 | 0% | 21,800 | 259億9953万 | -0.9% | 15.86 | 1.35 |
| 12/24 | 3,555 | 3,555 | 3,475 | 3,505 | +0.57% | 14,200 | 259億9953万 | -0.68% | 15.86 | 1.35 |
| 12/23 | 3,420 | 3,530 | 3,420 | 3,485 | +2.5% | 34,600 | 258億5117万 | -1.11% | 15.77 | 1.34 |
| 12/22 | 3,520 | 3,565 | 3,390 | 3,400 | -5.16% | 49,400 | 252億2066万 | -3.35% | 15.38 | 1.31 |
| 12/21 | 3,555 | 3,620 | 3,555 | 3,585 | +0.7% | 22,200 | 265億9296万 | +1.9% | 16.22 | 1.38 |
| 12/18 | 3,650 | 3,660 | 3,550 | 3,560 | -1.66% | 42,200 | 264億751万 | +1.57% | 16.1 | 1.37 |
| 12/17 | 3,625 | 3,660 | 3,585 | 3,620 | +0.7% | 26,200 | 268億5258万 | +3.25% | 16.38 | 1.4 |
| 12/16 | 3,710 | 3,710 | 3,570 | 3,595 | -1.24% | 27,400 | 266億6714万 | +2.66% | 16.26 | 1.39 |
| 12/15 | 3,555 | 3,675 | 3,515 | 3,640 | +3.41% | 50,900 | 270億94万 | +4.21% | 16.47 | 1.4 |
| 12/14 | 3,550 | 3,600 | 3,490 | 3,520 | +0.28% | 16,700 | 261億1080万 | +0.8% | 15.92 | 1.36 |
| 12/11 | 3,600 | 3,650 | 3,480 | 3,510 | -1.27% | 41,400 | 260億3662万 | +0.6% | 15.88 | 1.35 |
| 12/10 | 3,650 | 3,665 | 3,555 | 3,555 | -4.44% | 55,700 | 263億7042万 | +1.92% | 16.08 | 1.37 |
| 12/09 | 3,700 | 3,780 | 3,630 | 3,720 | +2.9% | 58,400 | 275億9437万 | +6.9% | 16.83 | 1.43 |
| 12/08 | 3,530 | 3,660 | 3,530 | 3,615 | +0.98% | 34,100 | 268億1549万 | +4.42% | 16.35 | 1.39 |
| 12/07 | 3,765 | 3,785 | 3,540 | 3,580 | -3.11% | 85,200 | 265億5587万 | +3.8% | 16.2 | 1.38 |
| 12/04 | 3,800 | 3,880 | 3,635 | 3,695 | -1.73% | 139,200 | 274億892万 | +7.41% | 16.72 | 1.42 |
| 12/03 | 3,750 | 3,830 | 3,685 | 3,760 | +1.48% | 203,800 | 278億9108万 | +9.81% | 17.01 | 1.45 |
| 12/02 | 3,555 | 3,720 | 3,500 | 3,705 | +4.81% | 198,400 | 274億8310万 | +8.97% | 16.76 | 1.43 |
| 12/01 | 3,440 | 3,590 | 3,430 | 3,535 | +2.17% | 91,400 | 262億2207万 | +4.68% | 15.99 | 1.36 |
| 11/30 | 3,490 | 3,560 | 3,450 | 3,460 | -0.14% | 51,700 | 256億6573万 | +2.76% | 15.65 | 1.33 |
| 11/27 | 3,460 | 3,485 | 3,370 | 3,465 | +0.14% | 63,500 | 257億282万 | +2.94% | 15.67 | 1.34 |
| 11/26 | 3,295 | 3,485 | 3,285 | 3,460 | +4.85% | 54,700 | 256億6573万 | +2.55% | 15.65 | 1.33 |
| 11/25 | 3,345 | 3,415 | 3,300 | 3,300 | -1.35% | 46,200 | 244億7887万 | -2.48% | 14.93 | 1.27 |
| 11/24 | 3,315 | 3,350 | 3,275 | 3,345 | +0.9% | 54,400 | 248億1268万 | -1.62% | 15.13 | 1.29 |
| 11/20 | 3,285 | 3,325 | 3,270 | 3,315 | +0.91% | 19,000 | 245億9014万 | -2.79% | 15 | 1.28 |
| 11/19 | 3,355 | 3,355 | 3,280 | 3,285 | -3.1% | 38,400 | 243億6761万 | -3.86% | 14.86 | 1.27 |
| 11/18 | 3,310 | 3,420 | 3,285 | 3,390 | +1.35% | 52,800 | 251億4648万 | -1.17% | 15.34 | 1.31 |
| 11/17 | 3,405 | 3,490 | 3,345 | 3,345 | -1.33% | 71,500 | 248億1268万 | -2.68% | 15.13 | 1.29 |
| 11/16 | 3,265 | 3,410 | 3,180 | 3,390 | +3.83% | 115,500 | 251億4648万 | -1.54% | 15.34 | 1.31 |
| 11/13 | 3,170 | 3,330 | 3,100 | 3,265 | -8.93% | 234,900 | 242億1925万 | -5.22% | 14.77 | 1.26 |
| 11/12 | 3,600 | 3,670 | 3,495 | 3,585 | +1.99% | 121,500 | 265億9296万 | +3.82% | 16.22 | 1.38 |
| 11/11 | 3,470 | 3,580 | 3,395 | 3,515 | +4.15% | 71,600 | 260億7371万 | +2% | 15.9 | 1.36 |
| 11/10 | 3,620 | 3,630 | 3,350 | 3,375 | -6.38% | 108,000 | 250億3521万 | -1.83% | 15.27 | 1.3 |
| 11/09 | 3,520 | 3,680 | 3,505 | 3,605 | +4.8% | 113,700 | 267億4132万 | +4.86% | 16.31 | 1.39 |
| 11/06 | 3,510 | 3,510 | 3,415 | 3,440 | -1.43% | 33,900 | 255億1737万 | +0.44% | 15.56 | 1.33 |
| 11/05 | 3,360 | 3,510 | 3,320 | 3,490 | +3.87% | 70,900 | 258億8826万 | +1.9% | 15.79 | 1.35 |
| 11/04 | 3,370 | 3,410 | 3,275 | 3,360 | +3.07% | 63,900 | 249億2394万 | -1.84% | 15.2 | 1.3 |
