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 | 3,095 | 3,095 | 3,015 | 3,020 | -2.74% | 147,500 | 777億6026万 | -1.98% | 4.52 | 0.7 |
| 03/30 | 3,060 | 3,105 | 3,030 | 3,105 | +0.81% | 100,000 | 799億4887万 | +0.75% | 4.64 | 0.72 |
| 03/29 | 3,125 | 3,140 | 3,035 | 3,080 | -0.48% | 137,000 | 793億516万 | +0.06% | 4.61 | 0.71 |
| 03/26 | 3,095 | 3,115 | 3,070 | 3,095 | +1.81% | 84,100 | 796億9139万 | +0.72% | 4.63 | 0.71 |
| 03/25 | 3,005 | 3,135 | 3,005 | 3,040 | +0.5% | 171,100 | 782億7523万 | -0.88% | 4.55 | 0.7 |
| 03/24 | 3,065 | 3,090 | 2,998 | 3,025 | -3.51% | 208,600 | 778億8900万 | -1.37% | 4.52 | 0.7 |
| 03/23 | 3,275 | 3,275 | 3,135 | 3,135 | -4.27% | 129,100 | 807億2133万 | +2.18% | 4.69 | 0.72 |
| 03/22 | 3,305 | 3,310 | 3,265 | 3,275 | -1.5% | 110,200 | 843億2611万 | +6.75% | 4.9 | 0.76 |
| 03/19 | 3,295 | 3,325 | 3,270 | 3,325 | 0% | 144,900 | 856億1353万 | +8.48% | 4.97 | 0.77 |
| 03/18 | 3,340 | 3,350 | 3,255 | 3,325 | 0% | 148,100 | 856億1353万 | +8.8% | 4.97 | 0.77 |
| 03/17 | 3,340 | 3,340 | 3,255 | 3,325 | +2.15% | 225,700 | 856億1353万 | +9.81% | 4.97 | 0.77 |
| 03/16 | 3,225 | 3,260 | 3,200 | 3,255 | +2.04% | 127,700 | 838億1114万 | +8.5% | 4.87 | 0.75 |
| 03/15 | 3,150 | 3,225 | 3,145 | 3,190 | +2.24% | 167,200 | 821億3749万 | +7.19% | 4.77 | 0.74 |
| 03/12 | 3,080 | 3,130 | 3,055 | 3,120 | +1.46% | 149,600 | 803億3510万 | +5.8% | 4.67 | 0.72 |
| 03/11 | 3,080 | 3,130 | 3,055 | 3,075 | +2.53% | 209,400 | 791億7642万 | +5.13% | 4.6 | 0.71 |
| 03/10 | 3,035 | 3,090 | 2,972 | 2,999 | -1.02% | 161,000 | 772億1954万 | +3.34% | 4.48 | 0.69 |
| 03/09 | 3,000 | 3,045 | 2,978 | 3,030 | +2.92% | 148,700 | 780億1774万 | +5.32% | 4.53 | 0.7 |
| 03/08 | 2,988 | 3,030 | 2,932 | 2,944 | -0.64% | 131,600 | 758億338万 | +3.3% | 4.4 | 0.68 |
| 03/05 | 2,955 | 2,963 | 2,881 | 2,963 | +1.16% | 139,400 | 762億9260万 | +4.74% | 4.43 | 0.68 |
| 03/04 | 2,992 | 2,996 | 2,874 | 2,929 | -0.54% | 131,900 | 754億1715万 | +4.46% | 4.38 | 0.68 |
| 03/03 | 2,881 | 2,949 | 2,872 | 2,945 | +1.8% | 127,100 | 758億2912万 | +5.97% | 4.4 | 0.68 |
| 03/02 | 2,930 | 2,938 | 2,844 | 2,893 | -0.86% | 192,600 | 744億9021万 | +5.01% | 4.33 | 0.67 |
| 03/01 | 2,970 | 2,977 | 2,898 | 2,918 | -1.45% | 211,600 | 751億3392万 | +6.81% | 4.36 | 0.67 |
| 02/26 | 3,030 | 3,055 | 2,961 | 2,961 | -3.08% | 189,600 | 762億4110万 | +9.3% | 4.43 | 0.68 |
| 02/25 | 3,085 | 3,100 | 3,045 | 3,055 | +0.16% | 129,300 | 786億6145万 | +13.82% | 4.57 | 0.71 |
| 02/24 | 3,030 | 3,065 | 2,991 | 3,050 | +1.33% | 185,600 | 785億3271万 | +14.79% | 4.56 | 0.7 |
| 02/22 | 2,985 | 3,040 | 2,971 | 3,010 | +2.21% | 102,900 | 775億277万 | +14.49% | 4.5 | 0.69 |
| 02/19 | 2,929 | 2,985 | 2,900 | 2,945 | -0.3% | 205,700 | 758億2912万 | +13.1% | 4.4 | 0.68 |
| 02/18 | 3,060 | 3,060 | 2,944 | 2,954 | -2.51% | 278,500 | 760億6086万 | +14.41% | 4.42 | 0.68 |
| 02/17 | 3,015 | 3,090 | 2,985 | 3,030 | -0.98% | 237,300 | 780億1774万 | +18.41% | 4.53 | 0.7 |
| 02/16 | 3,100 | 3,100 | 3,010 | 3,060 | -2.39% | 289,100 | 787億9019万 | +20.76% | 4.58 | 0.71 |
| 02/15 | 3,205 | 3,215 | 3,060 | 3,135 | -1.72% | 357,800 | 807億2133万 | +25.1% | 4.69 | 0.72 |
| 02/12 | 3,140 | 3,250 | 3,085 | 3,190 | +2.57% | 537,100 | 821億3749万 | +28.99% | 4.77 | 0.74 |
| 02/10 | 3,080 | 3,110 | 2,945 | 3,110 | +19.34% | 930,300 | 800億7762万 | +27.62% | 4.65 | 0.72 |
| 02/09 | 2,647 | 2,649 | 2,571 | 2,606 | -1.29% | 186,300 | 671億41万 | +8.4% | 3.9 | 0.6 |
| 02/08 | 2,680 | 2,689 | 2,610 | 2,640 | -0.19% | 190,400 | 679億7585万 | +10.37% | 3.95 | 0.61 |
| 02/05 | 2,566 | 2,668 | 2,566 | 2,645 | +4.63% | 213,600 | 681億459万 | +11.09% | 3.95 | 0.61 |
| 02/04 | 2,529 | 2,563 | 2,505 | 2,528 | +1.04% | 105,400 | 650億9203万 | +6.53% | 3.78 | 0.58 |
| 02/03 | 2,507 | 2,578 | 2,490 | 2,502 | +0.12% | 169,600 | 644億2257万 | +5.84% | 3.74 | 0.58 |
| 02/02 | 2,396 | 2,506 | 2,385 | 2,499 | +4.6% | 201,800 | 643億4532万 | +6.02% | 3.74 | 0.58 |
| 02/01 | 2,338 | 2,392 | 2,320 | 2,389 | +2.05% | 177,400 | 615億1300万 | +1.66% | 3.57 | 0.55 |
| 01/29 | 2,425 | 2,425 | 2,323 | 2,341 | -3.62% | 225,500 | 602億7707万 | -0.26% | 3.5 | 0.54 |
| 01/28 | 2,294 | 2,443 | 2,290 | 2,429 | +4.52% | 282,700 | 625億4293万 | +3.41% | 3.63 | 0.56 |
| 01/27 | 2,345 | 2,348 | 2,313 | 2,324 | +0.09% | 63,000 | 598億3935万 | -1.11% | 3.47 | 0.54 |
| 01/26 | 2,320 | 2,331 | 2,307 | 2,322 | -0.34% | 64,600 | 597億8785万 | -1.53% | 3.47 | 0.54 |
| 01/25 | 2,324 | 2,335 | 2,309 | 2,330 | +0.26% | 63,700 | 599億9384万 | -1.52% | 3.48 | 0.54 |
| 01/22 | 2,310 | 2,336 | 2,295 | 2,324 | -0.51% | 125,300 | 598億3935万 | -2.19% | 3.47 | 0.54 |
| 01/21 | 2,360 | 2,370 | 2,315 | 2,336 | -0.85% | 154,600 | 601億4833万 | -2.14% | 3.49 | 0.54 |
| 01/20 | 2,377 | 2,377 | 2,341 | 2,356 | -0.72% | 98,800 | 606億6330万 | -1.71% | 3.52 | 0.54 |
| 01/19 | 2,356 | 2,406 | 2,356 | 2,373 | +0.72% | 82,400 | 611億102万 | -1.25% | 3.55 | 0.55 |
| 01/18 | 2,331 | 2,379 | 2,320 | 2,356 | -0.51% | 68,500 | 606億6330万 | -2.24% | 3.52 | 0.54 |
| 01/15 | 2,394 | 2,397 | 2,355 | 2,368 | -1.25% | 93,800 | 609億7228万 | -2.07% | 3.54 | 0.55 |
| 01/14 | 2,384 | 2,416 | 2,355 | 2,398 | +0.55% | 156,300 | 617億4473万 | -1.03% | 3.59 | 0.55 |
| 01/13 | 2,400 | 2,403 | 2,366 | 2,385 | -0.63% | 147,000 | 614億1000万 | -1.77% | 3.57 | 0.55 |
| 01/12 | 2,368 | 2,430 | 2,360 | 2,400 | +1.82% | 164,600 | 617億9623万 | -1.52% | 3.59 | 0.55 |
| 01/08 | 2,300 | 2,360 | 2,292 | 2,357 | +1.99% | 131,500 | 606億8905万 | -3.6% | 3.52 | 0.54 |
| 01/07 | 2,311 | 2,347 | 2,301 | 2,311 | +1.18% | 136,000 | 595億462万 | -5.87% | 3.46 | 0.53 |
| 01/06 | 2,280 | 2,297 | 2,252 | 2,284 | -0.22% | 154,700 | 588億941万 | -7.34% | 3.42 | 0.53 |
| 01/05 | 2,276 | 2,316 | 2,272 | 2,289 | -1.38% | 119,200 | 589億3815万 | -7.48% | 3.42 | 0.53 |
| 01/04 | 2,389 | 2,389 | 2,301 | 2,321 | -1.86% | 118,600 | 597億6210万 | -6.71% | 3.47 | 0.54 |
| 2020 |
| 12/30 | 2,391 | 2,392 | 2,351 | 2,365 | -2.51% | 101,800 | 608億9503万 | -5.32% | 3.54 | 0.55 |
| 12/29 | 2,327 | 2,433 | 2,327 | 2,426 | +4.25% | 108,300 | 624億6569万 | -3.31% | 3.63 | 0.56 |
| 12/28 | 2,316 | 2,365 | 2,302 | 2,327 | +0.47% | 107,900 | 599億1659万 | -7.59% | 3.48 | 0.54 |
| 12/25 | 2,333 | 2,349 | 2,296 | 2,316 | -0.73% | 129,700 | 596億3336万 | -8.39% | 3.46 | 0.53 |
| 12/24 | 2,312 | 2,360 | 2,294 | 2,333 | +0.82% | 147,500 | 600億7108万 | -7.97% | 3.49 | 0.54 |
| 12/23 | 2,375 | 2,380 | 2,306 | 2,314 | -3.06% | 107,500 | 595億8186万 | -8.97% | 3.46 | 0.53 |
| 12/22 | 2,420 | 2,423 | 2,369 | 2,387 | -2.77% | 137,500 | 614億6150万 | -6.43% | 3.57 | 0.55 |
| 12/21 | 2,500 | 2,510 | 2,438 | 2,455 | -2% | 95,000 | 632億1239万 | -3.95% | 3.67 | 0.57 |
| 12/18 | 2,515 | 2,542 | 2,500 | 2,505 | -0.83% | 108,600 | 644億9981万 | -2% | 3.75 | 0.58 |
| 12/17 | 2,576 | 2,576 | 2,517 | 2,526 | -1.94% | 100,400 | 650億4053万 | -1.17% | 3.78 | 0.58 |
| 12/16 | 2,650 | 2,657 | 2,576 | 2,576 | -1.68% | 101,600 | 663億2795万 | +0.74% | 3.85 | 0.59 |
| 12/15 | 2,570 | 2,620 | 2,555 | 2,620 | +1.71% | 82,300 | 674億6088万 | +2.79% | 3.92 | 0.6 |
| 12/14 | 2,500 | 2,585 | 2,492 | 2,576 | +2.3% | 108,200 | 663億2795万 | +1.62% | 3.85 | 0.59 |
| 12/11 | 2,524 | 2,539 | 2,474 | 2,518 | -0.55% | 148,300 | 648億3454万 | -0.04% | 3.77 | 0.58 |
| 12/10 | 2,549 | 2,565 | 2,521 | 2,532 | -0.74% | 104,100 | 651億9502万 | +1.16% | 3.79 | 0.58 |
| 12/09 | 2,524 | 2,551 | 2,512 | 2,551 | +2.04% | 91,000 | 656億8424万 | +2.57% | 3.81 | 0.59 |
| 12/08 | 2,505 | 2,535 | 2,483 | 2,500 | -1.3% | 72,600 | 643億7107万 | +1.13% | 3.74 | 0.58 |
| 12/07 | 2,620 | 2,626 | 2,521 | 2,533 | -2.73% | 88,800 | 652億2077万 | +3.09% | 3.79 | 0.58 |
| 12/04 | 2,595 | 2,628 | 2,582 | 2,604 | -0.12% | 71,900 | 670億4891万 | +6.55% | 3.89 | 0.6 |
| 12/03 | 2,590 | 2,607 | 2,570 | 2,607 | +0.62% | 84,800 | 671億2615万 | +7.37% | 3.9 | 0.6 |
| 12/02 | 2,583 | 2,606 | 2,561 | 2,591 | +1.29% | 122,600 | 667億1418万 | +7.38% | 3.87 | 0.6 |
| 12/01 | 2,500 | 2,563 | 2,495 | 2,558 | +1.59% | 131,500 | 658億6448万 | +6.54% | 3.82 | 0.59 |
| 11/30 | 2,632 | 2,632 | 2,512 | 2,518 | -4.29% | 153,500 | 648億3454万 | +5.36% | 3.77 | 0.58 |
| 11/27 | 2,560 | 2,649 | 2,560 | 2,631 | +1.58% | 123,300 | 677億4412万 | +10.69% | 3.93 | 0.61 |
| 11/26 | 2,629 | 2,646 | 2,588 | 2,590 | -1.75% | 93,000 | 666億8843万 | +9.79% | 3.87 | 0.6 |
| 11/25 | 2,698 | 2,718 | 2,636 | 2,636 | -0.72% | 175,600 | 678億7286万 | +12.6% | 3.94 | 0.61 |
| 11/24 | 2,639 | 2,672 | 2,617 | 2,655 | +3.75% | 146,000 | 683億6208万 | +14.29% | 3.97 | 0.61 |
| 11/20 | 2,495 | 2,559 | 2,472 | 2,559 | +2.28% | 89,300 | 658億9023万 | +11.21% | 3.83 | 0.59 |
| 11/19 | 2,486 | 2,509 | 2,471 | 2,502 | -0.4% | 102,400 | 644億2257万 | +9.59% | 3.74 | 0.58 |
| 11/18 | 2,513 | 2,536 | 2,470 | 2,512 | -0.44% | 95,900 | 646億8005万 | +10.71% | 3.76 | 0.58 |
| 11/17 | 2,570 | 2,570 | 2,518 | 2,523 | -0.2% | 119,500 | 649億6329万 | +11.79% | 3.77 | 0.58 |
| 11/16 | 2,498 | 2,540 | 2,468 | 2,528 | +3.27% | 186,100 | 650億9203万 | +12.66% | 3.78 | 0.58 |
| 11/13 | 2,475 | 2,478 | 2,414 | 2,448 | -2.63% | 158,400 | 630億3215万 | +9.63% | 3.66 | 0.57 |
| 11/12 | 2,520 | 2,566 | 2,468 | 2,514 | -1.3% | 219,300 | 647億3155万 | +12.84% | 3.76 | 0.58 |
| 11/11 | 2,432 | 2,547 | 2,408 | 2,547 | +6.93% | 312,400 | 655億8125万 | +14.73% | 3.81 | 0.59 |
| 11/10 | 2,315 | 2,382 | 2,302 | 2,382 | +5.07% | 314,300 | 613億3276万 | +7.78% | 3.56 | 0.55 |
| 11/09 | 2,240 | 2,316 | 2,215 | 2,267 | +4.37% | 222,500 | 583億7169万 | +2.81% | 3.39 | 0.52 |
| 11/06 | 2,112 | 2,186 | 2,080 | 2,172 | +2.84% | 156,300 | 559億2559万 | -1.23% | 3.25 | 0.5 |
| 11/05 | 2,127 | 2,131 | 2,085 | 2,112 | -1.54% | 111,100 | 543億8068万 | -3.96% | 3.16 | 0.49 |
| 11/04 | 2,210 | 2,210 | 2,139 | 2,145 | -0.69% | 106,500 | 552億3038万 | -2.59% | 3.21 | 0.5 |
