株価チャート
2020/11/05~2021/04/01
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 |
04/01 | 2,089 | 2,131 | 2,066 | 2,080 | -0.24% | 836,600 | 5387億6350万 | -0.91% | 31.76 | 2.31 |
03/31 | 2,103 | 2,145 | 2,082 | 2,085 | -0.52% | 1,115,500 | 5400億5860万 | -0.71% | 42.11 | 2.39 |
03/30 | 2,070 | 2,099 | 2,033 | 2,096 | +1.75% | 856,500 | 5429億783万 | -0.19% | 42.33 | 2.4 |
03/29 | 2,094 | 2,100 | 2,041 | 2,060 | -0.53% | 917,600 | 5335億8308万 | -1.81% | 41.61 | 2.36 |
03/26 | 2,054 | 2,084 | 2,041 | 2,071 | +2.32% | 808,600 | 5364億3231万 | -1.29% | 41.83 | 2.37 |
03/25 | 1,960 | 2,032 | 1,957 | 2,024 | +1.3% | 1,087,900 | 5242億5832万 | -3.39% | 40.88 | 2.32 |
03/24 | 2,037 | 2,037 | 1,986 | 1,998 | -3.43% | 1,057,100 | 5175億2378万 | -4.54% | 40.35 | 2.29 |
03/23 | 2,083 | 2,090 | 2,051 | 2,069 | +1.27% | 1,021,200 | 5359億1427万 | -1.1% | 41.79 | 2.37 |
03/22 | 2,108 | 2,114 | 2,043 | 2,043 | -4.26% | 1,261,100 | 5291億7972万 | -2.2% | 41.26 | 2.34 |
03/19 | 2,101 | 2,161 | 2,090 | 2,134 | +1.04% | 1,546,700 | 5527億5063万 | +2.2% | 43.1 | 2.44 |
03/18 | 2,128 | 2,157 | 2,104 | 2,112 | -0.98% | 968,400 | 5470億5217万 | +1.49% | 42.66 | 2.42 |
03/17 | 2,151 | 2,155 | 2,111 | 2,133 | -1.43% | 619,200 | 5524億9160万 | +2.84% | 43.08 | 2.44 |
03/16 | 2,185 | 2,199 | 2,158 | 2,164 | -0.46% | 587,800 | 5605億2125万 | +4.59% | 43.71 | 2.48 |
03/15 | 2,190 | 2,203 | 2,167 | 2,174 | -0.37% | 661,600 | 5631億1146万 | +5.38% | 43.91 | 2.49 |
03/12 | 2,133 | 2,188 | 2,090 | 2,182 | +1.91% | 1,541,500 | 5651億8363万 | +6.23% | 44.07 | 2.5 |
03/11 | 2,136 | 2,166 | 2,130 | 2,141 | +0.94% | 729,900 | 5545億6377万 | +4.59% | 43.24 | 2.45 |
03/10 | 2,114 | 2,138 | 2,101 | 2,121 | -1.35% | 847,900 | 5493億8335万 | +3.87% | 42.84 | 2.43 |
03/09 | 2,125 | 2,151 | 2,097 | 2,150 | +1.75% | 882,900 | 5568億9496万 | +5.65% | 43.42 | 2.46 |
03/08 | 2,174 | 2,180 | 2,103 | 2,113 | -1.12% | 1,057,800 | 5473億1119万 | +4.45% | 42.68 | 2.42 |
03/05 | 2,070 | 2,162 | 2,057 | 2,137 | +4.55% | 2,050,000 | 5535億2769万 | +6.16% | 43.16 | 2.45 |
03/04 | 2,079 | 2,083 | 2,016 | 2,044 | -1.92% | 852,400 | 5294億3874万 | +2.2% | 41.28 | 2.34 |
03/03 | 2,097 | 2,110 | 2,073 | 2,084 | 0% | 971,600 | 5397億9958万 | +4.72% | 42.09 | 2.39 |
03/02 | 2,170 | 2,189 | 2,066 | 2,084 | -1.7% | 1,139,100 | 5397億9958万 | +5.41% | 42.09 | 2.39 |
03/01 | 2,084 | 2,130 | 2,069 | 2,120 | +3.31% | 992,100 | 5491億2433万 | +7.83% | 42.82 | 2.43 |
02/26 | 2,104 | 2,105 | 2,041 | 2,052 | -3.16% | 1,548,800 | 5315億1091万 | +5.02% | 41.44 | 2.35 |
02/25 | 2,100 | 2,124 | 2,079 | 2,119 | +2.27% | 1,276,200 | 5488億6531万 | +9.06% | 42.8 | 2.43 |
02/24 | 2,068 | 2,106 | 2,019 | 2,072 | +0.83% | 1,331,600 | 5366億9133万 | +7.41% | 41.85 | 2.37 |
02/22 | 2,083 | 2,107 | 2,050 | 2,055 | +0.49% | 815,900 | 5322億8797万 | +7.2% | 41.51 | 2.35 |
02/19 | 2,013 | 2,052 | 1,998 | 2,045 | +2.2% | 1,046,200 | 5296億9776万 | +7.12% | 41.3 | 2.34 |
02/18 | 2,006 | 2,024 | 1,965 | 2,001 | +1.21% | 899,500 | 5183億84万 | +5.26% | 40.41 | 2.29 |
02/17 | 1,964 | 2,009 | 1,957 | 1,977 | -0.1% | 944,300 | 5120億8434万 | +4.38% | 39.93 | 2.26 |
02/16 | 1,978 | 1,997 | 1,967 | 1,979 | -0.85% | 1,040,800 | 5126億238万 | +4.71% | 39.97 | 2.27 |
02/15 | 1,995 | 2,023 | 1,961 | 1,996 | -0.25% | 876,300 | 5170億574万 | +6% | 40.31 | 2.29 |
02/12 | 2,000 | 2,003 | 1,968 | 2,001 | +1.27% | 1,418,000 | 5183億84万 | +6.61% | 40.41 | 2.29 |
02/10 | 1,910 | 1,982 | 1,907 | 1,976 | +2.01% | 999,700 | 5118億2532万 | +5.67% | 39.91 | 2.26 |
02/09 | 1,995 | 1,996 | 1,926 | 1,937 | -3.34% | 1,176,100 | 5017億2351万 | +3.86% | 39.12 | 2.22 |
02/08 | 2,007 | 2,046 | 1,991 | 2,004 | -0.35% | 1,155,900 | 5190億7791万 | +7.63% | 40.48 | 2.29 |
02/05 | 1,950 | 2,011 | 1,941 | 2,011 | +2.92% | 1,135,500 | 5208億9105万 | +8.29% | 40.62 | 2.3 |
02/04 | 1,999 | 2,007 | 1,948 | 1,954 | -2.25% | 909,400 | 5061億2686万 | +5.45% | 39.47 | 2.24 |
02/03 | 2,019 | 2,020 | 1,964 | 1,999 | -0.79% | 1,410,600 | 5177億8280万 | +8.23% | 40.37 | 2.29 |
02/02 | 1,951 | 2,023 | 1,951 | 2,015 | +3.28% | 1,955,500 | 5219億2714万 | +9.57% | 40.7 | 2.31 |
02/01 | 1,930 | 1,990 | 1,891 | 1,951 | +5.46% | 2,426,300 | 5053億4980万 | +6.55% | 39.4 | 2.23 |
01/29 | 1,837 | 1,859 | 1,814 | 1,850 | -0.32% | 1,663,500 | 4791億8869万 | +1.37% | 37.37 | 2.12 |
01/28 | 1,766 | 1,874 | 1,766 | 1,856 | +2.26% | 3,166,300 | 4807億4281万 | +1.75% | 37.49 | 2.13 |
01/27 | 1,794 | 1,835 | 1,784 | 1,815 | +1.23% | 1,273,000 | 4701億2295万 | -0.55% | 36.66 | 2.08 |
01/26 | 1,768 | 1,793 | 1,761 | 1,793 | +1.36% | 872,300 | 4644億2449万 | -1.86% | 36.21 | 2.05 |
01/25 | 1,800 | 1,800 | 1,746 | 1,769 | -2.37% | 1,081,500 | 4582億799万 | -3.39% | 35.73 | 2.03 |
01/22 | 1,801 | 1,814 | 1,785 | 1,812 | +0.39% | 990,700 | 4693億4589万 | -1.31% | 36.6 | 2.08 |
01/21 | 1,815 | 1,823 | 1,792 | 1,805 | +1.01% | 1,046,200 | 4675億3274万 | -1.96% | 36.46 | 2.07 |
01/20 | 1,771 | 1,807 | 1,756 | 1,787 | +1.88% | 1,333,700 | 4628億7037万 | -3.14% | 36.09 | 2.05 |
01/19 | 1,798 | 1,803 | 1,745 | 1,754 | -2.01% | 1,227,900 | 4543億2268万 | -5.29% | 35.43 | 2.01 |
01/18 | 1,821 | 1,821 | 1,784 | 1,790 | -2.72% | 705,200 | 4636億4743万 | -3.76% | 36.15 | 2.05 |
01/15 | 1,838 | 1,858 | 1,824 | 1,840 | -0.43% | 681,700 | 4765億9848万 | -1.39% | 37.16 | 2.11 |
01/14 | 1,822 | 1,868 | 1,808 | 1,848 | +0.76% | 1,077,400 | 4786億7064万 | -1.12% | 37.32 | 2.12 |
01/13 | 1,850 | 1,860 | 1,818 | 1,834 | -1.98% | 914,200 | 4750億4435万 | -1.98% | 37.04 | 2.1 |
01/12 | 1,815 | 1,876 | 1,799 | 1,871 | +3.54% | 1,546,700 | 4846億2813万 | -0.16% | 37.79 | 2.14 |
01/08 | 1,861 | 1,863 | 1,784 | 1,807 | -2.17% | 1,661,700 | 4680億5079万 | -3.63% | 36.5 | 2.07 |
01/07 | 1,876 | 1,889 | 1,835 | 1,847 | +1.26% | 1,475,000 | 4784億1162万 | -1.7% | 37.3 | 2.12 |
01/06 | 1,849 | 1,864 | 1,820 | 1,824 | -1.19% | 718,400 | 4724億5414万 | -3.03% | 36.84 | 2.09 |
01/05 | 1,850 | 1,854 | 1,812 | 1,846 | -0.86% | 1,068,800 | 4781億5260万 | -1.96% | 37.28 | 2.11 |
01/04 | 1,887 | 1,894 | 1,853 | 1,862 | -1.27% | 699,600 | 4822億9694万 | -1.43% | 37.61 | 2.13 |
2020 |
12/30 | 1,904 | 1,908 | 1,886 | 1,886 | -0.84% | 1,033,600 | 4885億1344万 | -0.47% | 38.09 | 2.16 |
12/29 | 1,843 | 1,902 | 1,843 | 1,902 | +4.74% | 1,073,900 | 4926億5777万 | 0% | 38.42 | 2.18 |
12/28 | 1,819 | 1,827 | 1,799 | 1,816 | +0.61% | 638,200 | 4703億8197万 | -4.72% | 36.68 | 2.08 |
12/25 | 1,812 | 1,829 | 1,801 | 1,805 | -0.28% | 617,200 | 4675億3274万 | -5.69% | 36.46 | 2.07 |
12/24 | 1,794 | 1,837 | 1,788 | 1,810 | +0.95% | 855,300 | 4688億2785万 | -5.83% | 36.56 | 2.07 |
12/23 | 1,839 | 1,839 | 1,785 | 1,793 | -2.29% | 1,235,900 | 4644億2449万 | -7.1% | 36.21 | 2.05 |
12/22 | 1,857 | 1,862 | 1,827 | 1,835 | -2.08% | 747,500 | 4753億337万 | -5.31% | 37.06 | 2.1 |
12/21 | 1,874 | 1,895 | 1,842 | 1,874 | +0.64% | 888,900 | 4854億519万 | -3.6% | 37.85 | 2.15 |
12/18 | 1,887 | 1,905 | 1,856 | 1,862 | -1.27% | 1,201,800 | 4822億9694万 | -4.41% | 37.61 | 2.13 |
12/17 | 1,903 | 1,903 | 1,874 | 1,886 | -1.51% | 724,900 | 4885億1344万 | -3.48% | 38.09 | 2.16 |
12/16 | 1,933 | 1,942 | 1,911 | 1,915 | 0% | 847,400 | 4960億2505万 | -2.3% | 38.68 | 2.19 |
12/15 | 1,919 | 1,932 | 1,903 | 1,915 | -0.16% | 524,800 | 4960億2505万 | -2.15% | 38.68 | 2.19 |
12/14 | 1,938 | 1,949 | 1,892 | 1,918 | -1.99% | 650,500 | 4968億211万 | -1.64% | 38.74 | 2.2 |
12/11 | 1,957 | 1,969 | 1,937 | 1,957 | +0.51% | 1,194,000 | 5069億392万 | +0.82% | 39.53 | 2.24 |
12/10 | 1,948 | 1,961 | 1,928 | 1,947 | -0.71% | 732,000 | 5043億1371万 | +0.93% | 39.32 | 2.23 |
12/09 | 1,915 | 1,962 | 1,912 | 1,961 | +2.4% | 878,400 | 5079億4001万 | +2.3% | 39.61 | 2.25 |
12/08 | 1,891 | 1,923 | 1,876 | 1,915 | +1.75% | 887,000 | 4960億2505万 | +0.58% | 38.68 | 2.19 |
12/07 | 1,899 | 1,922 | 1,882 | 1,882 | -1.72% | 661,300 | 4874億7736万 | -0.48% | 38.01 | 2.16 |
12/04 | 1,876 | 1,928 | 1,853 | 1,915 | +0.95% | 1,180,100 | 4960億2505万 | +1.92% | 38.68 | 2.19 |
12/03 | 1,953 | 1,957 | 1,896 | 1,897 | -0.58% | 1,181,700 | 4913億6267万 | +1.61% | 38.31 | 2.17 |
12/02 | 1,897 | 1,928 | 1,876 | 1,908 | +0.21% | 992,700 | 4942億1190万 | +2.69% | 38.54 | 2.18 |
12/01 | 1,893 | 1,909 | 1,867 | 1,904 | +1.55% | 1,059,600 | 4931億7582万 | +3.09% | 38.46 | 2.18 |
11/30 | 1,949 | 1,952 | 1,874 | 1,875 | -5.21% | 2,604,600 | 4856億6421万 | +2.18% | 37.87 | 2.15 |
11/27 | 1,999 | 2,008 | 1,953 | 1,978 | -2.08% | 1,312,200 | 5123億4336万 | +8.5% | 39.95 | 2.27 |
11/26 | 2,051 | 2,051 | 2,006 | 2,020 | -2.23% | 1,044,200 | 5232億2224万 | +11.73% | 40.8 | 2.31 |
11/25 | 2,030 | 2,113 | 2,026 | 2,066 | +3.4% | 1,946,200 | 5351億3720万 | +15.48% | 41.73 | 2.37 |
11/24 | 2,053 | 2,057 | 1,995 | 1,998 | -0.35% | 1,233,200 | 5175億2378万 | +13.01% | 40.35 | 2.29 |
11/20 | 1,975 | 2,019 | 1,971 | 2,005 | -0.79% | 1,515,300 | 5193億3693万 | +14.7% | 40.5 | 2.3 |
11/19 | 2,000 | 2,025 | 1,988 | 2,021 | +1.2% | 1,259,500 | 5234億8126万 | +16.89% | 40.82 | 2.31 |
11/18 | 1,998 | 2,004 | 1,987 | 1,997 | -0.05% | 1,258,500 | 5172億6476万 | +16.72% | 40.33 | 2.29 |
11/17 | 1,955 | 2,017 | 1,946 | 1,998 | +0.91% | 1,717,400 | 5175億2378万 | +17.95% | 40.35 | 2.29 |
11/16 | 1,977 | 2,007 | 1,970 | 1,980 | +0.41% | 1,120,300 | 5128億6140万 | +18% | 39.99 | 2.27 |
11/13 | 2,010 | 2,011 | 1,937 | 1,972 | -2.9% | 1,907,900 | 5107億8924万 | +18.51% | 39.83 | 2.26 |
11/12 | 2,002 | 2,051 | 1,988 | 2,031 | +0.05% | 1,932,400 | 5260億7147万 | +23.02% | 41.02 | 2.33 |
11/11 | 2,068 | 2,101 | 2,001 | 2,030 | +10.81% | 3,723,400 | 5258億1245万 | +23.93% | 41 | 2.32 |
11/10 | 1,799 | 1,855 | 1,788 | 1,832 | +5.17% | 1,970,100 | 4745億2631万 | +12.74% | 37 | 2.1 |
11/09 | 1,713 | 1,755 | 1,698 | 1,742 | +2.77% | 1,473,000 | 4512億1443万 | +7.53% | 35.18 | 1.99 |
11/06 | 1,650 | 1,702 | 1,650 | 1,695 | +2.67% | 957,800 | 4390億4044万 | +4.76% | 34.23 | 1.94 |
11/05 | 1,641 | 1,658 | 1,626 | 1,651 | -0.18% | 1,147,600 | 4276億4352万 | +2.04% | 33.35 | 1.89 |