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 | 1,709 | 1,709 | 1,667 | 1,673 | -2.11% | 261,500 | 812億9732万 | -1.99% | 15.76 | 0.38 |
| 03/30 | 1,696 | 1,713 | 1,671 | 1,709 | -1.1% | 388,000 | 830億4669万 | +0.18% | 16.09 | 0.39 |
| 03/29 | 1,746 | 1,759 | 1,706 | 1,728 | +0.12% | 408,500 | 839億6997万 | +1.47% | 16.27 | 0.4 |
| 03/26 | 1,760 | 1,760 | 1,720 | 1,726 | +0.06% | 302,800 | 838億7278万 | +1.59% | 16.26 | 0.4 |
| 03/25 | 1,717 | 1,755 | 1,714 | 1,725 | +0.47% | 303,800 | 838億2419万 | +1.77% | 16.25 | 0.4 |
| 03/24 | 1,740 | 1,746 | 1,706 | 1,717 | -2.5% | 286,100 | 834億3544万 | +1.42% | 16.17 | 0.4 |
| 03/23 | 1,812 | 1,814 | 1,761 | 1,761 | -2.22% | 354,900 | 855億7356万 | +4.2% | 16.58 | 0.41 |
| 03/22 | 1,824 | 1,848 | 1,801 | 1,801 | -0.5% | 395,900 | 875億1731万 | +6.82% | 16.96 | 0.41 |
| 03/19 | 1,750 | 1,816 | 1,742 | 1,810 | +2.43% | 557,300 | 879億5466万 | +7.8% | 17.05 | 0.42 |
| 03/18 | 1,760 | 1,770 | 1,747 | 1,767 | +0.63% | 260,900 | 858億6513万 | +5.68% | 16.64 | 0.41 |
| 03/17 | 1,750 | 1,756 | 1,733 | 1,756 | -1.13% | 208,900 | 853億3060万 | +5.34% | 16.54 | 0.4 |
| 03/16 | 1,760 | 1,788 | 1,756 | 1,776 | +0.79% | 189,000 | 863億247万 | +6.79% | 16.73 | 0.41 |
| 03/15 | 1,735 | 1,780 | 1,735 | 1,762 | +2.44% | 247,200 | 856億2216万 | +6.21% | 16.59 | 0.41 |
| 03/12 | 1,713 | 1,723 | 1,695 | 1,720 | -0.29% | 175,400 | 835億8122万 | +3.99% | 16.2 | 0.4 |
| 03/11 | 1,696 | 1,733 | 1,690 | 1,725 | +2.68% | 236,800 | 838億2419万 | +4.61% | 16.25 | 0.4 |
| 03/10 | 1,679 | 1,685 | 1,657 | 1,680 | -0.77% | 221,500 | 816億3747万 | +2.13% | 15.82 | 0.39 |
| 03/09 | 1,698 | 1,700 | 1,672 | 1,693 | +1.68% | 224,900 | 822億6919万 | +3.11% | 15.94 | 0.39 |
| 03/08 | 1,686 | 1,703 | 1,658 | 1,665 | +1.15% | 292,400 | 809億857万 | +1.77% | 15.68 | 0.38 |
| 03/05 | 1,639 | 1,650 | 1,612 | 1,646 | +0.8% | 196,500 | 799億8528万 | +0.67% | 15.5 | 0.38 |
| 03/04 | 1,643 | 1,655 | 1,609 | 1,633 | -0.12% | 224,300 | 793億5357万 | +0.25% | 15.38 | 0.38 |
| 03/03 | 1,620 | 1,640 | 1,609 | 1,635 | +2.19% | 227,900 | 794億5075万 | +0.74% | 15.4 | 0.38 |
| 03/02 | 1,646 | 1,651 | 1,600 | 1,600 | -2.68% | 331,900 | 777億4997万 | -0.99% | 15.07 | 0.37 |
| 03/01 | 1,641 | 1,650 | 1,626 | 1,644 | +1.36% | 253,100 | 798億8810万 | +2.11% | 15.48 | 0.38 |
| 02/26 | 1,647 | 1,658 | 1,622 | 1,622 | -4.36% | 531,100 | 788億1903万 | +1.25% | 15.28 | 0.37 |
| 02/25 | 1,669 | 1,702 | 1,656 | 1,696 | +3.29% | 344,400 | 824億1497万 | +6.4% | 15.97 | 0.39 |
| 02/24 | 1,658 | 1,664 | 1,638 | 1,642 | -0.18% | 260,900 | 797億9091万 | +3.66% | 15.46 | 0.38 |
| 02/22 | 1,639 | 1,657 | 1,631 | 1,645 | +1.54% | 193,500 | 799億3669万 | +4.51% | 15.49 | 0.38 |
| 02/19 | 1,616 | 1,622 | 1,601 | 1,620 | -1.52% | 213,500 | 787億2185万 | +3.51% | 15.26 | 0.37 |
| 02/18 | 1,676 | 1,685 | 1,643 | 1,645 | -1.32% | 176,500 | 799億3669万 | +5.72% | 15.49 | 0.38 |
| 02/17 | 1,642 | 1,670 | 1,642 | 1,667 | +1.03% | 139,200 | 810億575万 | +7.9% | 15.7 | 0.38 |
| 02/16 | 1,639 | 1,657 | 1,633 | 1,650 | +0.73% | 196,700 | 801億7966万 | +7.63% | 15.54 | 0.38 |
| 02/15 | 1,650 | 1,663 | 1,636 | 1,638 | 0% | 241,900 | 795億9653万 | +7.76% | 15.43 | 0.38 |
| 02/12 | 1,640 | 1,646 | 1,621 | 1,638 | -0.12% | 173,000 | 795億9653万 | +8.62% | 15.43 | 0.38 |
| 02/10 | 1,629 | 1,654 | 1,615 | 1,640 | -0.18% | 228,500 | 796億9372万 | +9.85% | 15.45 | 0.38 |
| 02/09 | 1,670 | 1,672 | 1,626 | 1,643 | -1.14% | 311,900 | 798億3950万 | +11.24% | 15.47 | 0.38 |
| 02/08 | 1,685 | 1,700 | 1,660 | 1,662 | -0.24% | 280,200 | 807億6278万 | +13.76% | 15.65 | 0.38 |
| 02/05 | 1,649 | 1,680 | 1,649 | 1,666 | +1.4% | 354,700 | 809億5716万 | +15.21% | 15.69 | 0.38 |
| 02/04 | 1,608 | 1,646 | 1,597 | 1,643 | +2.88% | 249,600 | 798億3950万 | +14.9% | 15.47 | 0.38 |
| 02/03 | 1,627 | 1,638 | 1,590 | 1,597 | -1.18% | 393,500 | 776億419万 | +12.78% | 15.04 | 0.37 |
| 02/02 | 1,600 | 1,649 | 1,600 | 1,616 | +1.19% | 453,100 | 785億2747万 | +15.18% | 15.22 | 0.37 |
| 02/01 | 1,567 | 1,612 | 1,564 | 1,597 | +2.24% | 335,400 | 776億419万 | +14.89% | 15.04 | 0.37 |
| 01/29 | 1,635 | 1,640 | 1,550 | 1,562 | -4.58% | 584,400 | 759億341万 | +13.35% | 14.71 | 0.36 |
| 01/28 | 1,600 | 1,657 | 1,592 | 1,637 | +9.28% | 1,102,000 | 795億4794万 | +19.66% | 15.42 | 0.38 |
| 01/27 | 1,479 | 1,500 | 1,470 | 1,498 | +2.32% | 348,900 | 727億9341万 | +10.47% | 14.11 | 0.34 |
| 01/26 | 1,475 | 1,477 | 1,448 | 1,464 | -0.2% | 272,500 | 711億4122万 | +8.36% | 13.79 | 0.34 |
| 01/25 | 1,480 | 1,492 | 1,462 | 1,467 | +0.48% | 274,700 | 712億8701万 | +8.99% | 13.82 | 0.34 |
| 01/22 | 1,420 | 1,468 | 1,414 | 1,460 | +2.17% | 248,100 | 709億4685万 | +8.87% | 13.75 | 0.34 |
| 01/21 | 1,447 | 1,467 | 1,428 | 1,429 | -0.63% | 261,000 | 694億4044万 | +6.96% | 13.46 | 0.33 |
| 01/20 | 1,446 | 1,448 | 1,421 | 1,438 | 0% | 194,500 | 698億7779万 | +7.8% | 13.54 | 0.33 |
| 01/19 | 1,410 | 1,444 | 1,404 | 1,438 | +2.64% | 266,900 | 698億7779万 | +8.28% | 13.54 | 0.33 |
| 01/18 | 1,428 | 1,431 | 1,391 | 1,401 | -0.92% | 322,500 | 680億7982万 | +5.9% | 13.19 | 0.32 |
| 01/15 | 1,418 | 1,437 | 1,409 | 1,414 | +1.51% | 425,400 | 687億1154万 | +7.12% | 13.32 | 0.33 |
| 01/14 | 1,383 | 1,409 | 1,374 | 1,393 | +1.46% | 338,000 | 676億9107万 | +5.85% | 13.12 | 0.32 |
| 01/13 | 1,364 | 1,376 | 1,351 | 1,373 | +0.73% | 319,200 | 667億1919万 | +4.57% | 12.93 | 0.32 |
| 01/12 | 1,330 | 1,365 | 1,319 | 1,363 | +2.95% | 433,500 | 662億3326万 | +3.97% | 12.84 | 0.31 |
| 01/08 | 1,333 | 1,333 | 1,314 | 1,324 | -0.68% | 288,100 | 643億3810万 | +1.22% | 12.47 | 0.3 |
| 01/07 | 1,300 | 1,334 | 1,300 | 1,333 | +4.3% | 440,700 | 647億7545万 | +2.07% | 12.55 | 0.31 |
| 01/06 | 1,240 | 1,283 | 1,238 | 1,278 | +3.15% | 330,500 | 621億279万 | -1.92% | 12.04 | 0.29 |
| 01/05 | 1,225 | 1,239 | 1,210 | 1,239 | -0.24% | 415,600 | 602億763万 | -4.77% | 11.67 | 0.29 |
| 01/04 | 1,276 | 1,278 | 1,232 | 1,242 | -1.97% | 399,700 | 603億5342万 | -4.68% | 11.7 | 0.29 |
| 2020 |
| 12/30 | 1,280 | 1,280 | 1,262 | 1,267 | -1.71% | 332,500 | 615億6826万 | -2.91% | 11.93 | 0.29 |
| 12/29 | 1,285 | 1,292 | 1,277 | 1,289 | +0.94% | 204,700 | 626億3732万 | -1.38% | 12.14 | 0.3 |
| 12/28 | 1,287 | 1,291 | 1,264 | 1,277 | -0.7% | 297,800 | 620億5420万 | -2.3% | 12.03 | 0.29 |
| 12/25 | 1,287 | 1,292 | 1,279 | 1,286 | -0.08% | 147,000 | 624億9154万 | -1.61% | 12.11 | 0.3 |
| 12/24 | 1,287 | 1,305 | 1,281 | 1,287 | +0.47% | 278,000 | 625億4013万 | -1.53% | 12.12 | 0.3 |
| 12/23 | 1,309 | 1,309 | 1,266 | 1,281 | -2.66% | 405,200 | 622億4857万 | -1.99% | 12.06 | 0.29 |
| 12/22 | 1,336 | 1,336 | 1,305 | 1,316 | -2.23% | 323,700 | 639億4935万 | +0.61% | 12.39 | 0.3 |
| 12/21 | 1,360 | 1,366 | 1,330 | 1,346 | -1.03% | 330,700 | 654億716万 | +2.83% | 12.68 | 0.31 |
| 12/18 | 1,342 | 1,365 | 1,335 | 1,360 | +1.57% | 307,000 | 660億8748万 | +4.06% | 12.81 | 0.31 |
| 12/17 | 1,362 | 1,368 | 1,329 | 1,339 | -1.03% | 245,500 | 650億6701万 | +2.61% | 12.61 | 0.31 |
| 12/16 | 1,354 | 1,360 | 1,333 | 1,353 | +0.59% | 235,100 | 657億4732万 | +3.68% | 12.74 | 0.31 |
| 12/15 | 1,351 | 1,374 | 1,342 | 1,345 | -1.32% | 193,100 | 653億5857万 | +2.99% | 12.67 | 0.31 |
| 12/14 | 1,306 | 1,368 | 1,306 | 1,363 | +4.6% | 328,900 | 662億3326万 | +4.44% | 12.84 | 0.31 |
| 12/11 | 1,302 | 1,309 | 1,276 | 1,303 | +0.08% | 312,400 | 633億1763万 | -0.08% | 12.27 | 0.3 |
| 12/10 | 1,327 | 1,331 | 1,300 | 1,302 | -1.44% | 201,600 | 632億6904万 | -0.08% | 12.26 | 0.3 |
| 12/09 | 1,321 | 1,336 | 1,314 | 1,321 | +0.38% | 232,000 | 641億9232万 | +1.3% | 12.44 | 0.3 |
| 12/08 | 1,324 | 1,335 | 1,311 | 1,316 | -1.2% | 180,700 | 639億4935万 | +0.84% | 12.39 | 0.3 |
| 12/07 | 1,322 | 1,344 | 1,320 | 1,332 | +1.06% | 311,200 | 647億2685万 | +2.07% | 12.54 | 0.31 |
| 12/04 | 1,300 | 1,322 | 1,298 | 1,318 | +2.33% | 366,100 | 640億4654万 | +0.92% | 12.41 | 0.3 |
| 12/03 | 1,281 | 1,300 | 1,273 | 1,288 | +1.18% | 359,700 | 625億8873万 | -1.45% | 12.13 | 0.3 |
| 12/02 | 1,264 | 1,280 | 1,252 | 1,273 | +2.25% | 393,000 | 618億5982万 | -2.6% | 11.99 | 0.29 |
| 12/01 | 1,234 | 1,245 | 1,220 | 1,245 | +0.89% | 475,600 | 604億9920万 | -4.89% | 11.73 | 0.29 |
| 11/30 | 1,294 | 1,294 | 1,234 | 1,234 | -4.86% | 696,600 | 599億6467万 | -5.95% | 11.62 | 0.28 |
| 11/27 | 1,291 | 1,301 | 1,282 | 1,297 | +0.54% | 232,300 | 630億2607万 | -1.44% | 12.21 | 0.3 |
| 11/26 | 1,289 | 1,294 | 1,277 | 1,290 | -0.92% | 285,000 | 626億8591万 | -1.98% | 12.15 | 0.3 |
| 11/25 | 1,339 | 1,359 | 1,301 | 1,302 | +0.15% | 435,300 | 632億6904万 | -1.06% | 12.26 | 0.3 |
| 11/24 | 1,328 | 1,338 | 1,300 | 1,300 | +0.85% | 396,500 | 631億7185万 | -1.22% | 12.24 | 0.3 |
| 11/20 | 1,270 | 1,291 | 1,258 | 1,289 | +0.7% | 302,900 | 626億3732万 | -1.98% | 12.14 | 0.3 |
| 11/19 | 1,281 | 1,296 | 1,267 | 1,280 | 0% | 347,700 | 621億9998万 | -2.74% | 12.05 | 0.29 |
| 11/18 | 1,303 | 1,303 | 1,277 | 1,280 | -3.03% | 415,100 | 621億9998万 | -2.81% | 12.05 | 0.29 |
| 11/17 | 1,335 | 1,338 | 1,305 | 1,320 | -0.3% | 260,700 | 641億4373万 | +0.08% | 12.43 | 0.3 |
| 11/16 | 1,303 | 1,328 | 1,299 | 1,324 | +2.08% | 295,500 | 643億3810万 | +0.3% | 12.47 | 0.3 |
| 11/13 | 1,301 | 1,306 | 1,286 | 1,297 | -1.59% | 284,000 | 630億2607万 | -1.89% | 12.21 | 0.3 |
| 11/12 | 1,332 | 1,336 | 1,303 | 1,318 | -2.08% | 318,000 | 640億4654万 | -0.53% | 12.41 | 0.3 |
| 11/11 | 1,373 | 1,375 | 1,328 | 1,346 | -1.32% | 502,700 | 654億716万 | +1.36% | 12.68 | 0.31 |
| 11/10 | 1,379 | 1,398 | 1,348 | 1,364 | +3.02% | 328,200 | 662億8185万 | +2.63% | 12.85 | 0.31 |
| 11/09 | 1,346 | 1,349 | 1,316 | 1,324 | -0.38% | 175,400 | 643億3810万 | -0.45% | 12.47 | 0.3 |
| 11/06 | 1,305 | 1,333 | 1,275 | 1,329 | +2.78% | 284,200 | 645億8107万 | -0.15% | 12.52 | 0.31 |
| 11/05 | 1,327 | 1,332 | 1,271 | 1,293 | -2.56% | 399,800 | 628億3170万 | -2.93% | 12.18 | 0.3 |
| 11/04 | 1,343 | 1,353 | 1,313 | 1,327 | -0.52% | 237,400 | 644億8388万 | -0.75% | 12.5 | 0.31 |
