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 | 1,578 | 1,592 | 1,544 | 1,565 | -2.37% | 172,200 | 633億5076万 | +1.62% | 28.46 | 0.94 |
03/30 | 1,574 | 1,609 | 1,570 | 1,603 | +0.56% | 104,400 | 648億8899万 | +4.36% | 29.15 | 0.96 |
03/29 | 1,623 | 1,631 | 1,575 | 1,594 | +0.06% | 117,800 | 645億2468万 | +4.05% | 28.98 | 0.96 |
03/26 | 1,591 | 1,620 | 1,588 | 1,593 | +0.13% | 85,200 | 644億8420万 | +4.12% | 28.97 | 0.96 |
03/25 | 1,566 | 1,606 | 1,564 | 1,591 | +2.25% | 81,700 | 644億324万 | +4.19% | 28.93 | 0.96 |
03/24 | 1,572 | 1,582 | 1,540 | 1,556 | -2.45% | 135,900 | 629億8645万 | +1.9% | 28.29 | 0.94 |
03/23 | 1,610 | 1,642 | 1,595 | 1,595 | -0.37% | 101,500 | 645億6515万 | +4.32% | 29 | 0.96 |
03/22 | 1,605 | 1,624 | 1,583 | 1,601 | -1.05% | 133,000 | 648億803万 | +4.64% | 29.11 | 0.96 |
03/19 | 1,602 | 1,618 | 1,566 | 1,618 | +1.44% | 159,100 | 654億9619万 | +5.75% | 29.42 | 0.97 |
03/18 | 1,590 | 1,608 | 1,568 | 1,595 | +2.31% | 99,400 | 645億6515万 | +4.25% | 29 | 0.96 |
03/17 | 1,573 | 1,582 | 1,554 | 1,559 | -0.45% | 85,800 | 631億788万 | +1.7% | 28.35 | 0.94 |
03/16 | 1,545 | 1,568 | 1,541 | 1,566 | +1.56% | 77,800 | 633億9124万 | +1.82% | 28.48 | 0.94 |
03/15 | 1,556 | 1,559 | 1,529 | 1,542 | +0.13% | 79,500 | 624億1973万 | +0.06% | 28.04 | 0.93 |
03/12 | 1,515 | 1,542 | 1,500 | 1,540 | +2.39% | 132,200 | 623億3877万 | -0.39% | 28 | 0.93 |
03/11 | 1,510 | 1,518 | 1,497 | 1,504 | -0.33% | 64,800 | 608億8150万 | -3.09% | 27.35 | 0.9 |
03/10 | 1,525 | 1,526 | 1,498 | 1,509 | +0.4% | 68,000 | 610億8390万 | -3.27% | 27.44 | 0.91 |
03/09 | 1,503 | 1,511 | 1,466 | 1,503 | +1.01% | 96,200 | 608億4102万 | -4.15% | 27.33 | 0.9 |
03/08 | 1,528 | 1,528 | 1,481 | 1,488 | -1% | 70,600 | 602億3382万 | -5.28% | 27.06 | 0.89 |
03/05 | 1,460 | 1,506 | 1,445 | 1,503 | +1.21% | 105,400 | 608億4102万 | -4.75% | 27.33 | 0.9 |
03/04 | 1,480 | 1,491 | 1,455 | 1,485 | -1.2% | 70,500 | 601億1239万 | -6.43% | 27 | 0.89 |
03/03 | 1,499 | 1,509 | 1,488 | 1,503 | +0.74% | 72,600 | 608億4102万 | -5.77% | 27.33 | 0.9 |
03/02 | 1,519 | 1,524 | 1,487 | 1,492 | +0.2% | 108,100 | 603億9574万 | -6.87% | 27.13 | 0.9 |
03/01 | 1,474 | 1,489 | 1,458 | 1,489 | +4.56% | 90,200 | 602億7430万 | -7.29% | 27.08 | 0.9 |
02/26 | 1,445 | 1,447 | 1,424 | 1,424 | -3.13% | 118,100 | 576億4312万 | -11.5% | 25.89 | 0.86 |
02/25 | 1,496 | 1,500 | 1,470 | 1,470 | -0.14% | 63,900 | 595億519万 | -8.92% | 26.73 | 0.88 |
02/24 | 1,498 | 1,505 | 1,472 | 1,472 | -3.16% | 120,400 | 595億8615万 | -8.91% | 26.77 | 0.88 |
02/22 | 1,522 | 1,534 | 1,510 | 1,520 | -0.07% | 87,000 | 615億2918万 | -6% | 27.64 | 0.91 |
02/19 | 1,500 | 1,523 | 1,480 | 1,521 | +0.2% | 126,400 | 615億6966万 | -5.88% | 27.66 | 0.91 |
02/18 | 1,577 | 1,578 | 1,510 | 1,518 | -5.71% | 197,400 | 614億4822万 | -6.3% | 27.6 | 0.91 |
02/17 | 1,581 | 1,611 | 1,577 | 1,610 | +1.07% | 61,300 | 651億7235万 | -0.68% | 29.28 | 0.97 |
02/16 | 1,604 | 1,607 | 1,577 | 1,593 | -1.42% | 109,900 | 644億8420万 | -1.55% | 28.97 | 0.96 |
02/15 | 1,616 | 1,626 | 1,596 | 1,616 | 0% | 97,500 | 654億1523万 | 0% | 29.38 | 0.97 |
02/12 | 1,634 | 1,634 | 1,606 | 1,616 | -0.31% | 87,800 | 654億1523万 | +0.19% | 29.38 | 0.97 |
02/10 | 1,658 | 1,658 | 1,615 | 1,621 | -3.11% | 133,800 | 656億1763万 | +0.75% | 29.48 | 0.97 |
02/09 | 1,670 | 1,695 | 1,650 | 1,673 | +0.6% | 177,500 | 677億2257万 | +4.37% | 30.42 | 1.01 |
02/08 | 1,653 | 1,664 | 1,620 | 1,663 | +0.06% | 134,700 | 673億1778万 | +4.26% | 30.24 | 1 |
02/05 | 1,680 | 1,690 | 1,642 | 1,662 | +0.3% | 118,600 | 672億7730万 | +4.66% | 30.22 | 1 |
02/04 | 1,699 | 1,699 | 1,651 | 1,657 | -2.18% | 139,400 | 670億7490万 | +4.81% | 30.13 | 1 |
02/03 | 1,717 | 1,725 | 1,671 | 1,694 | -0.88% | 150,500 | 685億7265万 | +7.69% | 30.8 | 1.02 |
02/02 | 1,690 | 1,727 | 1,660 | 1,709 | +0.95% | 322,100 | 691億7984万 | +9.27% | 31.08 | 1.03 |
02/01 | 1,670 | 1,717 | 1,660 | 1,693 | +6.34% | 403,800 | 685億3217万 | +8.94% | 30.79 | 1.02 |
01/29 | 1,670 | 1,690 | 1,587 | 1,592 | -4.33% | 218,100 | 644億4372万 | +3.11% | 28.95 | 0.96 |
01/28 | 1,670 | 1,697 | 1,631 | 1,664 | -2.69% | 431,600 | 673億5826万 | +8.19% | 30.26 | 1 |
01/27 | 1,717 | 1,739 | 1,670 | 1,710 | +1.36% | 422,600 | 692億2032万 | +11.69% | 31.09 | 1.03 |
01/26 | 1,693 | 1,702 | 1,642 | 1,687 | -0.35% | 308,900 | 682億8929万 | +10.84% | 30.68 | 1.01 |
01/25 | 1,658 | 1,702 | 1,649 | 1,693 | +6.54% | 401,000 | 685億3217万 | +11.68% | 30.79 | 1.02 |
01/22 | 1,580 | 1,617 | 1,559 | 1,589 | +1.34% | 302,600 | 643億2228万 | +5.3% | 28.89 | 0.96 |
01/21 | 1,565 | 1,581 | 1,558 | 1,568 | +1.16% | 115,500 | 634億7220万 | +4.05% | 28.51 | 0.94 |
01/20 | 1,512 | 1,550 | 1,505 | 1,550 | +2.72% | 115,400 | 627億4357万 | +2.99% | 28.18 | 0.93 |
01/19 | 1,516 | 1,516 | 1,488 | 1,509 | +1.55% | 142,500 | 610億8390万 | +0.27% | 27.44 | 0.91 |
01/18 | 1,501 | 1,505 | 1,468 | 1,486 | -2.04% | 121,900 | 601億5286万 | -1.26% | 27.02 | 0.89 |
01/15 | 1,605 | 1,609 | 1,516 | 1,517 | -5.19% | 185,900 | 614億774万 | +0.6% | 27.58 | 0.91 |
01/14 | 1,580 | 1,609 | 1,569 | 1,600 | +2.76% | 229,000 | 647億6755万 | +6.17% | 29.09 | 0.96 |
01/13 | 1,550 | 1,557 | 1,532 | 1,557 | +2.37% | 66,300 | 630億2693万 | +3.66% | 28.31 | 0.94 |
01/12 | 1,532 | 1,538 | 1,517 | 1,521 | -2.25% | 121,400 | 615億6966万 | +1.33% | 27.66 | 0.91 |
01/08 | 1,542 | 1,557 | 1,528 | 1,556 | +0.91% | 86,400 | 629億8645万 | +3.8% | 28.29 | 0.94 |
01/07 | 1,531 | 1,570 | 1,531 | 1,542 | +2.32% | 152,500 | 624億1973万 | +3.21% | 28.04 | 0.93 |
01/06 | 1,495 | 1,529 | 1,495 | 1,507 | +1.48% | 120,200 | 610億294万 | +1.07% | 27.4 | 0.91 |
01/05 | 1,464 | 1,485 | 1,454 | 1,485 | +0.95% | 63,900 | 601億1239万 | -0.2% | 27 | 0.89 |
01/04 | 1,483 | 1,483 | 1,435 | 1,471 | -0.27% | 71,300 | 595億4567万 | -1.08% | 26.75 | 0.88 |
2020 |
12/30 | 1,495 | 1,495 | 1,469 | 1,475 | -1.21% | 58,500 | 597億759万 | -0.87% | 26.82 | 0.89 |
12/29 | 1,460 | 1,493 | 1,450 | 1,493 | +2.68% | 85,000 | 604億3622万 | +0.47% | 27.15 | 0.9 |
12/28 | 1,484 | 1,486 | 1,429 | 1,454 | -1.56% | 93,700 | 588億5751万 | -2.02% | 26.44 | 0.87 |
12/25 | 1,454 | 1,477 | 1,454 | 1,477 | +2.14% | 91,100 | 597億8855万 | -0.27% | 26.86 | 0.89 |
12/24 | 1,414 | 1,468 | 1,408 | 1,446 | -0.82% | 125,000 | 585億3368万 | -1.97% | 26.29 | 0.87 |
12/23 | 1,430 | 1,458 | 1,410 | 1,458 | +1.46% | 123,900 | 590億1943万 | -0.95% | 26.51 | 0.88 |
12/22 | 1,476 | 1,476 | 1,430 | 1,437 | -3.36% | 87,800 | 581億6936万 | -2.18% | 26.13 | 0.86 |
12/21 | 1,491 | 1,500 | 1,472 | 1,487 | -0.4% | 58,400 | 601億9334万 | +1.36% | 27.04 | 0.89 |
12/18 | 1,502 | 1,510 | 1,482 | 1,493 | -1.58% | 102,500 | 604億3622万 | +2.12% | 27.15 | 0.9 |
12/17 | 1,540 | 1,548 | 1,512 | 1,517 | -1.49% | 71,900 | 614億774万 | +4.12% | 27.58 | 0.91 |
12/16 | 1,555 | 1,582 | 1,537 | 1,540 | +1.32% | 112,300 | 623億3877万 | +6.06% | 28 | 0.93 |
12/15 | 1,514 | 1,538 | 1,507 | 1,520 | -0.59% | 70,300 | 615億2918万 | +5.26% | 27.64 | 0.91 |
12/14 | 1,530 | 1,557 | 1,526 | 1,529 | -0.71% | 81,700 | 618億9349万 | +6.48% | 27.8 | 0.92 |
12/11 | 1,514 | 1,547 | 1,514 | 1,540 | +1.78% | 151,200 | 623億3877万 | +7.99% | 28 | 0.93 |
12/10 | 1,557 | 1,566 | 1,510 | 1,513 | -3.51% | 130,000 | 612億4582万 | +6.93% | 27.51 | 0.91 |
12/09 | 1,499 | 1,574 | 1,497 | 1,568 | +5.31% | 242,000 | 634億7220万 | +11.52% | 28.51 | 0.94 |
12/08 | 1,465 | 1,495 | 1,434 | 1,489 | +0.4% | 77,600 | 602億7430万 | +6.81% | 27.08 | 0.9 |
12/07 | 1,545 | 1,556 | 1,481 | 1,483 | -2.95% | 175,400 | 600億3143万 | +7% | 26.97 | 0.89 |
12/04 | 1,477 | 1,531 | 1,461 | 1,528 | +4.3% | 274,400 | 618億5301万 | +10.72% | 27.78 | 0.92 |
12/03 | 1,437 | 1,470 | 1,425 | 1,465 | +1.95% | 68,100 | 593億279万 | +6.62% | 26.64 | 0.88 |
12/02 | 1,461 | 1,475 | 1,433 | 1,437 | -1.03% | 99,700 | 581億6936万 | +4.97% | 26.13 | 0.86 |
12/01 | 1,410 | 1,456 | 1,401 | 1,452 | +1.47% | 88,400 | 587億7655万 | +6.37% | 26.4 | 0.87 |
11/30 | 1,476 | 1,485 | 1,426 | 1,431 | -3.18% | 156,100 | 579億2648万 | +5.14% | 26.02 | 0.86 |
11/27 | 1,482 | 1,499 | 1,478 | 1,478 | -0.74% | 159,900 | 598億2903万 | +8.92% | 26.88 | 0.89 |
11/26 | 1,421 | 1,502 | 1,421 | 1,489 | +4.64% | 210,300 | 602億7430万 | +10.3% | 27.08 | 0.9 |
11/25 | 1,455 | 1,467 | 1,420 | 1,423 | -2.2% | 173,100 | 576億264万 | +6.27% | 25.88 | 0.86 |
11/24 | 1,402 | 1,461 | 1,397 | 1,455 | +5.36% | 294,000 | 588億9799万 | +9.23% | 26.46 | 0.87 |
11/20 | 1,332 | 1,384 | 1,316 | 1,381 | +4.7% | 188,900 | 559億249万 | +4.62% | 25.11 | 0.83 |
11/19 | 1,356 | 1,356 | 1,311 | 1,319 | -3.58% | 153,500 | 533億9275万 | +0.69% | 23.98 | 0.79 |
11/18 | 1,378 | 1,387 | 1,368 | 1,368 | -0.8% | 84,600 | 553億7626万 | +4.91% | 24.88 | 0.82 |
11/17 | 1,380 | 1,386 | 1,359 | 1,379 | -1.22% | 167,300 | 558億2153万 | +6.4% | 25.08 | 0.83 |
11/16 | 1,375 | 1,402 | 1,368 | 1,396 | +2.87% | 186,400 | 565億969万 | +8.47% | 25.38 | 0.84 |
11/13 | 1,350 | 1,357 | 1,336 | 1,357 | -0.88% | 108,600 | 549億3098万 | +6.18% | 24.68 | 0.82 |
11/12 | 1,370 | 1,399 | 1,360 | 1,369 | -1.08% | 159,100 | 554億1674万 | +7.8% | 24.89 | 0.82 |
11/11 | 1,342 | 1,389 | 1,342 | 1,384 | +3.67% | 221,200 | 560億2393万 | +9.75% | 25.17 | 0.83 |
11/10 | 1,354 | 1,372 | 1,329 | 1,335 | +0.68% | 199,100 | 540億4043万 | +6.63% | 24.28 | 0.8 |
11/09 | 1,300 | 1,329 | 1,299 | 1,326 | +2.63% | 142,500 | 536億7611万 | +6.59% | 24.11 | 0.8 |
11/06 | 1,269 | 1,298 | 1,254 | 1,292 | +1.73% | 140,300 | 522億9980万 | +4.45% | 23.49 | 0.78 |
11/05 | 1,253 | 1,273 | 1,230 | 1,270 | +0.08% | 183,500 | 514億924万 | +3.25% | 23.09 | 0.76 |
11/04 | 1,289 | 1,289 | 1,256 | 1,269 | -0.24% | 132,300 | 513億6876万 | +3.68% | 23.08 | 0.76 |