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 | 899 | 910 | 891 | 895 | -2.08% | 2,764,700 | 1523億4228万 | +5.17% | 35.42 | 1.19 |
| 03/30 | 878 | 916 | 874 | 914 | +3.86% | 3,277,900 | 1555億7636万 | +8.42% | 36.18 | 1.22 |
| 03/29 | 916 | 920 | 873 | 880 | -4.03% | 4,226,300 | 1497億8906万 | +5.39% | 34.83 | 1.17 |
| 03/26 | 925 | 935 | 910 | 917 | +0.55% | 3,302,800 | 1560億8701万 | +10.88% | 36.29 | 1.22 |
| 03/25 | 886 | 918 | 884 | 912 | +2.7% | 3,822,900 | 1552億3593万 | +11.63% | 36.1 | 1.22 |
| 03/24 | 878 | 897 | 866 | 888 | -0.56% | 4,891,300 | 1511億5078万 | +10.04% | 35.15 | 1.18 |
| 03/23 | 943 | 943 | 892 | 893 | -4.49% | 5,388,000 | 1520億185万 | +11.9% | 35.34 | 1.19 |
| 03/22 | 943 | 956 | 934 | 935 | -0.11% | 4,825,200 | 1591億5087万 | +18.65% | 37.01 | 1.25 |
| 03/19 | 904 | 947 | 900 | 936 | +2.63% | 8,879,900 | 1593億2109万 | +20.46% | 37.05 | 1.25 |
| 03/18 | 896 | 915 | 890 | 912 | +3.28% | 4,671,200 | 1552億3593万 | +19.22% | 36.1 | 1.22 |
| 03/17 | 903 | 905 | 876 | 883 | -2.75% | 5,316,400 | 1502億9970万 | +17.11% | 34.95 | 1.18 |
| 03/16 | 892 | 925 | 883 | 908 | +3.18% | 8,947,000 | 1545億5507万 | +21.88% | 35.94 | 1.21 |
| 03/15 | 880 | 901 | 865 | 880 | +1.27% | 7,692,000 | 1497億8906万 | +19.73% | 34.83 | 1.17 |
| 03/12 | 836 | 870 | 832 | 869 | +3.08% | 5,643,600 | 1479億1669万 | +19.7% | 34.39 | 1.16 |
| 03/11 | 813 | 850 | 805 | 843 | +2.93% | 5,964,800 | 1434億9111万 | +17.41% | 33.36 | 1.12 |
| 03/10 | 814 | 824 | 797 | 819 | 0% | 4,677,100 | 1394億595万 | +15.35% | 32.42 | 1.09 |
| 03/09 | 849 | 857 | 807 | 819 | -5.21% | 8,040,000 | 1394億595万 | +16.67% | 32.42 | 1.09 |
| 03/08 | 851 | 892 | 836 | 864 | +1.53% | 15,147,100 | 1470億6562万 | +24.68% | 34.2 | 1.15 |
| 03/05 | 905 | 906 | 821 | 851 | -7.5% | 27,356,000 | 1448億5283万 | +24.42% | 33.68 | 1.14 |
| 03/04 | 920 | 920 | 880 | 920 | +19.48% | 25,166,300 | 1565億9765万 | +36.3% | 36.41 | 1.23 |
| 03/03 | 717 | 777 | 713 | 770 | +7.99% | 8,188,600 | 1310億6542万 | +15.96% | 30.48 | 1.03 |
| 03/02 | 689 | 714 | 687 | 713 | +4.85% | 2,925,300 | 1213億6318万 | +8.03% | 28.22 | 0.95 |
| 03/01 | 681 | 683 | 668 | 680 | +0.44% | 1,633,300 | 1157億4609万 | +3.34% | 26.91 | 0.91 |
| 02/26 | 685 | 698 | 674 | 677 | -3.15% | 3,027,500 | 1152億3544万 | +3.04% | 26.79 | 0.9 |
| 02/25 | 719 | 720 | 696 | 699 | +0.14% | 2,517,900 | 1189億8017万 | +6.23% | 27.67 | 0.93 |
| 02/24 | 722 | 736 | 695 | 698 | -1.27% | 4,490,900 | 1188億996万 | +6.08% | 27.63 | 0.93 |
| 02/22 | 689 | 716 | 686 | 707 | +3.97% | 4,666,000 | 1203億4189万 | +7.77% | 27.98 | 0.94 |
| 02/19 | 651 | 692 | 650 | 680 | +3.03% | 4,209,900 | 1157億4609万 | +4.13% | 26.91 | 0.91 |
| 02/18 | 673 | 686 | 660 | 660 | -0.9% | 2,753,600 | 1123億4179万 | +1.07% | 26.12 | 0.88 |
| 02/17 | 655 | 667 | 650 | 666 | +0.91% | 1,686,700 | 1133億6308万 | +1.99% | 26.36 | 0.89 |
| 02/16 | 657 | 666 | 653 | 660 | 0% | 1,627,000 | 1123億4179万 | +1.07% | 26.12 | 0.88 |
| 02/15 | 664 | 664 | 647 | 660 | +0.3% | 1,607,100 | 1123億4179万 | +0.92% | 26.12 | 0.88 |
| 02/12 | 650 | 664 | 639 | 658 | +2.97% | 3,416,300 | 1120億136万 | +0.61% | 26.04 | 0.88 |
| 02/10 | 639 | 642 | 613 | 639 | 0% | 3,491,500 | 1087億6728万 | -1.84% | 25.29 | 0.85 |
| 02/09 | 650 | 650 | 637 | 639 | -1.99% | 2,028,900 | 1087億6728万 | -1.39% | 25.29 | 0.85 |
| 02/08 | 645 | 653 | 639 | 652 | +0.46% | 2,168,100 | 1109億8007万 | +0.93% | 25.81 | 0.87 |
| 02/05 | 658 | 658 | 645 | 649 | -1.52% | 2,072,600 | 1104億6943万 | +0.93% | 25.69 | 0.87 |
| 02/04 | 659 | 667 | 650 | 659 | 0% | 2,782,200 | 1121億7158万 | +2.97% | 26.08 | 0.88 |
| 02/03 | 674 | 674 | 649 | 659 | +0.3% | 4,633,900 | 1121億7158万 | +3.45% | 26.08 | 0.88 |
| 02/02 | 645 | 657 | 632 | 657 | +6.83% | 5,053,400 | 1118億3115万 | +3.63% | 26 | 0.88 |
| 02/01 | 598 | 625 | 597 | 615 | +3.02% | 2,814,200 | 1046億8212万 | -2.54% | 24.34 | 0.82 |
| 01/29 | 625 | 634 | 590 | 597 | -4.33% | 4,366,800 | 1016億1826万 | -4.94% | 23.63 | 0.8 |
| 01/28 | 614 | 638 | 613 | 624 | -0.95% | 2,616,400 | 1062億1406万 | 0% | 24.7 | 0.83 |
| 01/27 | 652 | 655 | 620 | 630 | -2.93% | 2,773,200 | 1072億3535万 | +1.78% | 24.93 | 0.84 |
| 01/26 | 652 | 656 | 640 | 649 | -1.96% | 2,751,200 | 1104億6943万 | +5.87% | 25.69 | 0.87 |
| 01/25 | 669 | 673 | 658 | 662 | -1.19% | 1,903,900 | 1126億8222万 | +9.42% | 26.2 | 0.88 |
| 01/22 | 666 | 678 | 656 | 670 | +0.15% | 3,170,600 | 1140億4394万 | +12.23% | 26.52 | 0.89 |
| 01/21 | 694 | 699 | 668 | 669 | -3.04% | 4,116,700 | 1138億7372万 | +13.78% | 26.48 | 0.89 |
| 01/20 | 692 | 705 | 681 | 690 | +0.15% | 4,916,100 | 1174億4824万 | +19.17% | 27.31 | 0.92 |
| 01/19 | 662 | 693 | 662 | 689 | +5.03% | 6,666,100 | 1172億7802万 | +21.09% | 27.27 | 0.92 |
| 01/18 | 635 | 661 | 625 | 656 | +2.02% | 3,513,100 | 1116億6093万 | +17.56% | 25.96 | 0.88 |
| 01/15 | 670 | 672 | 641 | 643 | -3.31% | 3,484,200 | 1094億4814万 | +17.12% | 25.45 | 0.86 |
| 01/14 | 660 | 683 | 657 | 665 | +0.3% | 3,838,900 | 1131億9287万 | +23.38% | 26.32 | 0.89 |
| 01/13 | 661 | 666 | 648 | 663 | -0.9% | 3,384,500 | 1128億5244万 | +25.33% | 26.24 | 0.88 |
| 01/12 | 676 | 676 | 658 | 669 | -1.47% | 4,403,400 | 1138億7372万 | +28.9% | 26.48 | 0.89 |
| 01/08 | 680 | 688 | 657 | 679 | +2.11% | 10,045,300 | 1155億7587万 | +33.66% | 26.87 | 0.91 |
| 01/07 | 613 | 677 | 613 | 665 | +13.68% | 12,292,900 | 1131億9287万 | +33.8% | 26.32 | 0.89 |
| 01/06 | 571 | 591 | 569 | 585 | +2.45% | 2,487,100 | 995億7568万 | +20.12% | 23.15 | 0.78 |
| 01/05 | 575 | 602 | 569 | 571 | -1.38% | 4,523,400 | 971億9267万 | +18.96% | 22.6 | 0.76 |
| 01/04 | 584 | 585 | 565 | 579 | +1.58% | 3,401,700 | 985億5439万 | +22.15% | 22.92 | 0.77 |
| 2020 |
| 12/30 | 574 | 576 | 555 | 570 | -1.38% | 4,526,900 | 970億2246万 | +22.06% | 22.56 | 0.76 |
| 12/29 | 586 | 590 | 572 | 578 | -2.2% | 4,782,800 | 983億8417万 | +25.38% | 22.88 | 0.77 |
| 12/28 | 609 | 610 | 560 | 591 | -0.84% | 9,579,900 | 1005億9697万 | +29.89% | 23.39 | 0.79 |
| 12/25 | 571 | 609 | 571 | 596 | +5.11% | 8,849,400 | 1014億4804万 | +33.04% | 23.59 | 0.8 |
| 12/24 | 534 | 570 | 534 | 567 | +6.38% | 6,230,900 | 965億1181万 | +28.28% | 22.44 | 0.76 |
| 12/23 | 513 | 534 | 506 | 533 | +5.13% | 4,718,300 | 907億2451万 | +22.25% | 21.1 | 0.71 |
| 12/22 | 491 | 517 | 489 | 507 | +3.47% | 4,248,800 | 862億9892万 | +17.36% | 20.07 | 0.68 |
| 12/21 | 490 | 498 | 482 | 490 | +2.3% | 2,978,000 | 834億527万 | +14.22% | 19.39 | 0.65 |
| 12/18 | 461 | 481 | 459 | 479 | +4.13% | 2,723,500 | 815億3290万 | +12.44% | 18.96 | 0.64 |
| 12/17 | 463 | 473 | 458 | 460 | 0% | 2,607,300 | 782億9882万 | +8.49% | 18.21 | 0.61 |
| 12/16 | 446 | 464 | 440 | 460 | +3.84% | 2,452,500 | 782億9882万 | +8.75% | 18.21 | 0.61 |
| 12/15 | 446 | 447 | 436 | 443 | -0.67% | 1,156,300 | 754億517万 | +4.98% | 17.53 | 0.59 |
| 12/14 | 435 | 456 | 435 | 446 | +2.76% | 1,874,200 | 759億1581万 | +5.94% | 17.65 | 0.59 |
| 12/11 | 436 | 439 | 424 | 434 | +0.23% | 1,773,700 | 738億7324万 | +3.33% | 17.18 | 0.58 |
| 12/10 | 412 | 440 | 409 | 433 | +5.87% | 3,150,800 | 737億302万 | +3.34% | 17.14 | 0.58 |
| 12/09 | 406 | 410 | 406 | 409 | +0.99% | 716,200 | 696億1787万 | -2.39% | 16.19 | 0.55 |
| 12/08 | 405 | 409 | 402 | 405 | -0.49% | 664,100 | 689億3701万 | -3.57% | 16.03 | 0.54 |
| 12/07 | 416 | 417 | 407 | 407 | -2.16% | 928,600 | 692億7744万 | -3.1% | 16.11 | 0.54 |
| 12/04 | 408 | 417 | 407 | 416 | +2.46% | 920,300 | 708億937万 | -1.19% | 16.46 | 0.55 |
| 12/03 | 405 | 408 | 401 | 406 | 0% | 716,600 | 691億722万 | -3.56% | 16.07 | 0.54 |
| 12/02 | 408 | 411 | 402 | 406 | -0.49% | 889,600 | 691億722万 | -3.79% | 16.07 | 0.54 |
| 12/01 | 408 | 411 | 405 | 408 | +1.49% | 824,000 | 694億4765万 | -3.55% | 16.15 | 0.54 |
| 11/30 | 415 | 416 | 400 | 402 | -2.66% | 1,126,900 | 684億2636万 | -5.19% | 15.91 | 0.54 |
| 11/27 | 412 | 415 | 409 | 413 | -0.72% | 1,045,800 | 702億9873万 | -2.82% | 16.35 | 0.55 |
| 11/26 | 421 | 421 | 412 | 416 | -1.19% | 801,000 | 708億937万 | -2.12% | 16.46 | 0.55 |
| 11/25 | 434 | 435 | 420 | 421 | -1.64% | 962,700 | 716億6044万 | -0.94% | 16.66 | 0.56 |
| 11/24 | 429 | 433 | 426 | 428 | +0.71% | 925,400 | 728億5195万 | +0.71% | 16.94 | 0.57 |
| 11/20 | 420 | 425 | 415 | 425 | +0.24% | 694,300 | 723億4130万 | 0% | 16.82 | 0.57 |
| 11/19 | 431 | 434 | 422 | 424 | -0.93% | 585,800 | 721億7109万 | -0.24% | 16.78 | 0.57 |
| 11/18 | 438 | 438 | 426 | 428 | -2.06% | 575,600 | 728億5195万 | +0.71% | 16.94 | 0.57 |
| 11/17 | 434 | 438 | 429 | 437 | +2.34% | 906,200 | 743億8388万 | +2.58% | 17.3 | 0.58 |
| 11/16 | 425 | 433 | 424 | 427 | +0.71% | 748,500 | 726億8173万 | +0.47% | 16.9 | 0.57 |
| 11/13 | 425 | 425 | 415 | 424 | 0% | 647,800 | 721億7109万 | -0.24% | 16.78 | 0.57 |
| 11/12 | 434 | 435 | 421 | 424 | -2.97% | 867,400 | 721億7109万 | -0.47% | 16.78 | 0.57 |
| 11/11 | 438 | 443 | 431 | 437 | +1.63% | 790,700 | 743億8388万 | +2.58% | 17.3 | 0.58 |
| 11/10 | 431 | 436 | 427 | 430 | +1.65% | 825,200 | 731億9238万 | +0.94% | 17.02 | 0.57 |
| 11/09 | 431 | 431 | 421 | 423 | -0.24% | 729,000 | 720億87万 | -0.7% | 16.74 | 0.56 |
| 11/06 | 421 | 431 | 420 | 424 | +2.42% | 941,500 | 721億7109万 | -0.7% | 16.78 | 0.57 |
| 11/05 | 427 | 427 | 402 | 414 | -3.04% | 1,300,800 | 704億6894万 | -3.27% | 16.39 | 0.55 |
| 11/04 | 428 | 432 | 422 | 427 | +0.71% | 791,400 | 726億8173万 | -0.47% | 16.9 | 0.57 |
