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 | 1,579 | 1,583 | 1,560 | 1,560 | -2.32% | 33,100 | 122億224万 | -0.13% | 5.62 | 0.37 |
| 03/30 | 1,580 | 1,602 | 1,558 | 1,597 | -1.42% | 32,500 | 124億9165万 | +2.44% | 5.75 | 0.37 |
| 03/29 | 1,618 | 1,620 | 1,588 | 1,620 | +2.14% | 41,300 | 126億7155万 | +4.11% | 5.84 | 0.38 |
| 03/26 | 1,607 | 1,607 | 1,582 | 1,586 | +0.44% | 49,900 | 124億561万 | +2.26% | 5.71 | 0.37 |
| 03/25 | 1,595 | 1,600 | 1,570 | 1,579 | +1.41% | 27,900 | 123億5085万 | +2% | 5.69 | 0.37 |
| 03/24 | 1,614 | 1,616 | 1,555 | 1,557 | -3.77% | 58,500 | 121億7877万 | +0.58% | 5.61 | 0.37 |
| 03/23 | 1,651 | 1,655 | 1,618 | 1,618 | -2% | 39,400 | 126億5591万 | +4.59% | 5.83 | 0.38 |
| 03/22 | 1,603 | 1,656 | 1,594 | 1,651 | +3.64% | 72,300 | 129億1403万 | +6.93% | 5.95 | 0.39 |
| 03/19 | 1,560 | 1,595 | 1,553 | 1,593 | +1.53% | 38,900 | 124億6036万 | +3.44% | 5.74 | 0.37 |
| 03/18 | 1,577 | 1,579 | 1,542 | 1,569 | -0.38% | 46,300 | 122億7263万 | +1.95% | 5.65 | 0.37 |
| 03/17 | 1,560 | 1,578 | 1,540 | 1,575 | +0.96% | 34,000 | 123億1957万 | +2.41% | 5.67 | 0.37 |
| 03/16 | 1,559 | 1,567 | 1,543 | 1,560 | +0.32% | 24,200 | 122億224万 | +1.43% | 5.62 | 0.37 |
| 03/15 | 1,557 | 1,572 | 1,543 | 1,555 | -0.51% | 39,300 | 121億6313万 | +0.97% | 5.6 | 0.37 |
| 03/12 | 1,555 | 1,573 | 1,541 | 1,563 | +0.13% | 32,300 | 122億2570万 | +1.43% | 5.63 | 0.37 |
| 03/11 | 1,548 | 1,561 | 1,540 | 1,561 | +0.71% | 24,300 | 122億1006万 | +1.17% | 5.62 | 0.37 |
| 03/10 | 1,533 | 1,554 | 1,524 | 1,550 | +1.04% | 27,300 | 121億2402万 | +0.45% | 5.58 | 0.36 |
| 03/09 | 1,549 | 1,554 | 1,529 | 1,534 | -0.97% | 29,900 | 119億9887万 | -0.2% | 5.53 | 0.36 |
| 03/08 | 1,548 | 1,555 | 1,528 | 1,549 | +0.39% | 26,600 | 121億1620万 | +1.18% | 5.58 | 0.36 |
| 03/05 | 1,541 | 1,555 | 1,504 | 1,543 | -0.52% | 28,400 | 120億6926万 | +1.18% | 5.56 | 0.36 |
| 03/04 | 1,534 | 1,551 | 1,524 | 1,551 | +0.19% | 19,900 | 121億3184万 | +2.04% | 5.59 | 0.36 |
| 03/03 | 1,515 | 1,550 | 1,515 | 1,548 | +1.38% | 22,800 | 121億837万 | +2.25% | 5.58 | 0.36 |
| 03/02 | 1,537 | 1,542 | 1,508 | 1,527 | -0.46% | 33,300 | 119億4411万 | +1.19% | 5.5 | 0.36 |
| 03/01 | 1,529 | 1,534 | 1,497 | 1,534 | +4.42% | 36,500 | 119億9887万 | +1.93% | 5.53 | 0.36 |
| 02/26 | 1,490 | 1,495 | 1,468 | 1,469 | -2.26% | 31,200 | 114億9044万 | -2.13% | 5.29 | 0.34 |
| 02/25 | 1,509 | 1,519 | 1,499 | 1,503 | +1.28% | 18,800 | 117億5639万 | +0.27% | 5.42 | 0.35 |
| 02/24 | 1,538 | 1,538 | 1,482 | 1,484 | -2.43% | 17,200 | 116億777万 | -0.87% | 5.35 | 0.35 |
| 02/22 | 1,517 | 1,536 | 1,507 | 1,521 | +1.88% | 19,400 | 118億9718万 | +1.81% | 5.48 | 0.36 |
| 02/19 | 1,503 | 1,508 | 1,482 | 1,493 | -1.78% | 30,300 | 116億7817万 | +0.13% | 5.38 | 0.35 |
| 02/18 | 1,565 | 1,565 | 1,513 | 1,520 | -2.81% | 30,200 | 118億8936万 | +2.08% | 5.48 | 0.36 |
| 02/17 | 1,543 | 1,574 | 1,543 | 1,564 | +1.43% | 32,800 | 122億3352万 | +5.25% | 5.63 | 0.37 |
| 02/16 | 1,554 | 1,554 | 1,527 | 1,542 | -0.58% | 21,800 | 120億6144万 | +4.05% | 5.56 | 0.36 |
| 02/15 | 1,547 | 1,566 | 1,532 | 1,551 | 0% | 25,400 | 121億3184万 | +4.94% | 5.59 | 0.36 |
| 02/12 | 1,539 | 1,560 | 1,523 | 1,551 | +0.19% | 28,800 | 121億3184万 | +5.3% | 5.59 | 0.36 |
| 02/10 | 1,553 | 1,555 | 1,526 | 1,548 | -0.13% | 23,200 | 121億837万 | +5.52% | 5.58 | 0.36 |
| 02/09 | 1,572 | 1,573 | 1,536 | 1,550 | -2.15% | 45,700 | 121億2402万 | +6.09% | 5.58 | 0.36 |
| 02/08 | 1,612 | 1,612 | 1,568 | 1,584 | -1.25% | 50,500 | 123億8996万 | +8.94% | 5.71 | 0.37 |
| 02/05 | 1,574 | 1,615 | 1,570 | 1,604 | +0.94% | 44,000 | 125億4640万 | +10.85% | 5.78 | 0.38 |
| 02/04 | 1,566 | 1,605 | 1,566 | 1,589 | -0.44% | 45,800 | 124億2907万 | +10.35% | 5.72 | 0.37 |
| 02/03 | 1,627 | 1,638 | 1,546 | 1,596 | +1.14% | 148,500 | 124億8383万 | +11.3% | 5.75 | 0.37 |
| 02/02 | 1,452 | 1,586 | 1,452 | 1,578 | +12.96% | 280,200 | 123億4303万 | +10.43% | 5.69 | 0.37 |
| 02/01 | 1,388 | 1,401 | 1,376 | 1,397 | +1.82% | 33,500 | 109億2726万 | -1.96% | 5.03 | 0.33 |
| 01/29 | 1,403 | 1,404 | 1,372 | 1,372 | -2.14% | 48,600 | 107億3171万 | -3.72% | 4.94 | 0.32 |
| 01/28 | 1,413 | 1,425 | 1,395 | 1,402 | -0.78% | 58,400 | 109億6637万 | -1.68% | 5.05 | 0.33 |
| 01/27 | 1,417 | 1,417 | 1,399 | 1,413 | +0.07% | 33,700 | 110億5241万 | -0.98% | 5.09 | 0.33 |
| 01/26 | 1,432 | 1,432 | 1,407 | 1,412 | -1.19% | 37,400 | 110億4459万 | -1.12% | 5.09 | 0.33 |
| 01/25 | 1,436 | 1,436 | 1,419 | 1,429 | +0.49% | 14,000 | 111億7756万 | +0.07% | 5.15 | 0.34 |
| 01/22 | 1,424 | 1,438 | 1,416 | 1,422 | -0.35% | 28,900 | 111億2281万 | -0.49% | 5.12 | 0.33 |
| 01/21 | 1,414 | 1,433 | 1,405 | 1,427 | +0.28% | 40,400 | 111億6192万 | -0.14% | 5.14 | 0.33 |
| 01/20 | 1,441 | 1,441 | 1,406 | 1,423 | -1.32% | 43,900 | 111億3063万 | -0.42% | 5.13 | 0.33 |
| 01/19 | 1,443 | 1,445 | 1,428 | 1,442 | +0.91% | 20,700 | 112億7925万 | +1.05% | 5.2 | 0.34 |
| 01/18 | 1,420 | 1,435 | 1,410 | 1,429 | -0.07% | 16,600 | 111億7756万 | +0.21% | 5.15 | 0.34 |
| 01/15 | 1,430 | 1,442 | 1,422 | 1,430 | -0.97% | 22,500 | 111億8538万 | +0.35% | 5.15 | 0.34 |
| 01/14 | 1,458 | 1,458 | 1,425 | 1,444 | -1.1% | 27,100 | 112億9489万 | +1.33% | 5.2 | 0.34 |
| 01/13 | 1,452 | 1,461 | 1,447 | 1,460 | +0.55% | 15,400 | 114億2004万 | +2.53% | 5.26 | 0.34 |
| 01/12 | 1,469 | 1,469 | 1,410 | 1,452 | +0.9% | 33,400 | 113億5747万 | +2.04% | 5.23 | 0.34 |
| 01/08 | 1,451 | 1,453 | 1,425 | 1,439 | -0.21% | 31,100 | 112億5578万 | +1.2% | 5.18 | 0.34 |
| 01/07 | 1,422 | 1,454 | 1,415 | 1,442 | +3.3% | 47,900 | 112億7925万 | +1.41% | 5.2 | 0.34 |
| 01/06 | 1,375 | 1,426 | 1,375 | 1,396 | +1.09% | 40,600 | 109億1944万 | -1.76% | 5.03 | 0.33 |
| 01/05 | 1,375 | 1,397 | 1,371 | 1,381 | -0.07% | 23,000 | 108億211万 | -2.81% | 4.98 | 0.32 |
| 01/04 | 1,422 | 1,422 | 1,368 | 1,382 | -2.26% | 30,700 | 108億993万 | -2.88% | 4.98 | 0.32 |
| 2020 |
| 12/30 | 1,437 | 1,437 | 1,414 | 1,414 | -1.6% | 20,600 | 110億6023万 | -0.77% | 5.09 | 0.33 |
| 12/29 | 1,423 | 1,457 | 1,423 | 1,437 | -0.42% | 18,600 | 112億4014万 | +0.98% | 5.18 | 0.34 |
| 12/28 | 1,476 | 1,479 | 1,420 | 1,443 | -1.57% | 42,700 | 112億8707万 | +1.62% | 5.2 | 0.34 |
| 12/25 | 1,481 | 1,487 | 1,414 | 1,466 | -0.14% | 53,700 | 114億6697万 | +3.53% | 5.28 | 0.34 |
| 12/24 | 1,392 | 1,472 | 1,392 | 1,468 | +5.54% | 104,800 | 114億8262万 | +4.11% | 5.29 | 0.34 |
| 12/23 | 1,406 | 1,406 | 1,378 | 1,391 | -1% | 32,100 | 108億8033万 | -0.93% | 5.01 | 0.33 |
| 12/22 | 1,423 | 1,423 | 1,381 | 1,405 | -1.68% | 37,800 | 109億8983万 | +0.21% | 5.06 | 0.33 |
| 12/21 | 1,430 | 1,430 | 1,401 | 1,429 | -0.14% | 19,000 | 111億7756万 | +2.07% | 5.15 | 0.34 |
| 12/18 | 1,429 | 1,434 | 1,415 | 1,431 | +0.35% | 17,500 | 111億9321万 | +2.58% | 5.16 | 0.34 |
| 12/17 | 1,439 | 1,439 | 1,410 | 1,426 | -0.63% | 19,600 | 111億5410万 | +2.52% | 5.14 | 0.33 |
| 12/16 | 1,442 | 1,446 | 1,417 | 1,435 | -0.14% | 18,800 | 112億2449万 | +3.31% | 5.17 | 0.34 |
| 12/15 | 1,425 | 1,437 | 1,412 | 1,437 | +1.41% | 26,800 | 112億4014万 | +3.75% | 5.18 | 0.34 |
| 12/14 | 1,404 | 1,424 | 1,389 | 1,417 | +1.87% | 24,400 | 110億8370万 | +2.61% | 5.11 | 0.33 |
| 12/11 | 1,402 | 1,415 | 1,385 | 1,391 | -0.86% | 50,200 | 108億8033万 | +0.87% | 5.01 | 0.33 |
| 12/10 | 1,414 | 1,418 | 1,402 | 1,403 | -1.06% | 21,100 | 109億7419万 | +1.89% | 5.05 | 0.33 |
| 12/09 | 1,414 | 1,432 | 1,405 | 1,418 | -0.28% | 27,700 | 110億9152万 | +3.13% | 5.11 | 0.33 |
| 12/08 | 1,412 | 1,428 | 1,407 | 1,422 | +0.57% | 14,400 | 111億2281万 | +3.57% | 5.12 | 0.33 |
| 12/07 | 1,454 | 1,454 | 1,406 | 1,414 | -1.26% | 29,800 | 110億6023万 | +3.21% | 5.09 | 0.33 |
| 12/04 | 1,433 | 1,437 | 1,415 | 1,432 | -0.35% | 24,900 | 112億103万 | +4.6% | 5.16 | 0.34 |
| 12/03 | 1,416 | 1,438 | 1,406 | 1,437 | +0.91% | 28,500 | 112億4014万 | +5.12% | 5.18 | 0.34 |
| 12/02 | 1,457 | 1,457 | 1,415 | 1,424 | -0.9% | 40,100 | 111億3845万 | +4.32% | 5.13 | 0.33 |
| 12/01 | 1,388 | 1,439 | 1,388 | 1,437 | +3.68% | 48,900 | 112億4014万 | +5.27% | 5.18 | 0.34 |
| 11/30 | 1,462 | 1,466 | 1,386 | 1,386 | -3.21% | 90,200 | 108億4122万 | +1.61% | 4.99 | 0.33 |
| 11/27 | 1,435 | 1,463 | 1,430 | 1,432 | +0.35% | 59,600 | 112億103万 | +4.99% | 5.16 | 0.34 |
| 11/26 | 1,386 | 1,429 | 1,369 | 1,427 | +3.93% | 69,900 | 111億6192万 | +4.62% | 5.14 | 0.33 |
| 11/25 | 1,378 | 1,388 | 1,360 | 1,373 | +0.73% | 33,100 | 107億3953万 | +0.59% | 4.95 | 0.32 |
| 11/24 | 1,367 | 1,376 | 1,350 | 1,363 | +1.64% | 46,200 | 106億6131万 | -0.29% | 4.91 | 0.32 |
| 11/20 | 1,322 | 1,343 | 1,304 | 1,341 | +1.98% | 24,200 | 104億8923万 | -2.05% | 4.83 | 0.31 |
| 11/19 | 1,323 | 1,326 | 1,305 | 1,315 | -0.45% | 23,100 | 102億8586万 | -4.29% | 4.74 | 0.31 |
| 11/18 | 1,327 | 1,336 | 1,316 | 1,321 | -1.56% | 32,600 | 103億3279万 | -4.21% | 4.76 | 0.31 |
| 11/17 | 1,349 | 1,352 | 1,315 | 1,342 | -0.52% | 29,500 | 104億9705万 | -3.03% | 4.84 | 0.32 |
| 11/16 | 1,315 | 1,350 | 1,314 | 1,349 | +4.09% | 38,000 | 105億5181万 | -2.88% | 4.86 | 0.32 |
| 11/13 | 1,326 | 1,331 | 1,287 | 1,296 | -2.26% | 71,000 | 101億3724万 | -6.96% | 4.67 | 0.3 |
| 11/12 | 1,375 | 1,375 | 1,326 | 1,326 | -3.77% | 57,000 | 103億7190万 | -5.15% | 4.78 | 0.31 |
| 11/11 | 1,374 | 1,382 | 1,354 | 1,378 | +2% | 44,500 | 107億7864万 | -1.71% | 4.96 | 0.32 |
| 11/10 | 1,367 | 1,370 | 1,340 | 1,351 | +0.67% | 60,100 | 105億6745万 | -3.77% | 4.87 | 0.32 |
| 11/09 | 1,369 | 1,371 | 1,335 | 1,342 | -0.74% | 52,900 | 104億9705万 | -4.62% | 4.84 | 0.32 |
| 11/06 | 1,350 | 1,364 | 1,327 | 1,352 | +0.75% | 47,800 | 105億7527万 | -4.11% | 4.87 | 0.32 |
| 11/05 | 1,339 | 1,346 | 1,311 | 1,342 | -0.45% | 40,300 | 104億9705万 | -5.02% | 4.84 | 0.32 |
| 11/04 | 1,356 | 1,359 | 1,310 | 1,348 | -2.74% | 73,900 | 105億4398万 | -5% | 4.86 | 0.32 |
