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 | 1,073 | 1,078 | 1,062 | 1,069 | -0.93% | 24,200 | 291億3773万 | -1.47% | 17.89 | 0.96 |
| 03/30 | 1,088 | 1,097 | 1,065 | 1,079 | -2.88% | 64,700 | 294億1030万 | -0.46% | 18.06 | 0.97 |
| 03/29 | 1,101 | 1,111 | 1,083 | 1,111 | +1.55% | 126,400 | 302億8252万 | +2.49% | 18.6 | 1 |
| 03/26 | 1,094 | 1,094 | 1,075 | 1,094 | +0.92% | 97,300 | 298億1915万 | +1.11% | 18.31 | 0.99 |
| 03/25 | 1,065 | 1,084 | 1,063 | 1,084 | +3.34% | 63,900 | 295億4658万 | +0.37% | 18.14 | 0.98 |
| 03/24 | 1,092 | 1,092 | 1,049 | 1,049 | -3.76% | 46,300 | 285億9259万 | -2.87% | 17.56 | 0.95 |
| 03/23 | 1,110 | 1,118 | 1,090 | 1,090 | -1.8% | 39,900 | 297億1013万 | +0.83% | 18.24 | 0.98 |
| 03/22 | 1,107 | 1,113 | 1,102 | 1,110 | 0% | 52,600 | 302億5527万 | +2.68% | 18.58 | 1 |
| 03/19 | 1,100 | 1,110 | 1,089 | 1,110 | +0.45% | 70,600 | 302億5527万 | +2.78% | 18.58 | 1 |
| 03/18 | 1,100 | 1,108 | 1,095 | 1,105 | +0.45% | 47,600 | 301億1898万 | +2.41% | 18.5 | 1 |
| 03/17 | 1,100 | 1,101 | 1,092 | 1,100 | 0% | 33,200 | 299億8270万 | +2.04% | 18.41 | 0.99 |
| 03/16 | 1,094 | 1,102 | 1,091 | 1,100 | 0% | 30,600 | 299億8270万 | +2.04% | 18.41 | 0.99 |
| 03/15 | 1,091 | 1,100 | 1,085 | 1,100 | +0.82% | 55,100 | 299億8270万 | +2.23% | 18.41 | 0.99 |
| 03/12 | 1,084 | 1,091 | 1,074 | 1,091 | -0.27% | 62,100 | 297億3738万 | +1.58% | 18.26 | 0.98 |
| 03/11 | 1,095 | 1,098 | 1,085 | 1,094 | -0.27% | 24,000 | 298億1915万 | +2.05% | 18.31 | 0.99 |
| 03/10 | 1,110 | 1,110 | 1,092 | 1,097 | -2.49% | 36,800 | 299億92万 | +2.52% | 18.36 | 0.99 |
| 03/09 | 1,105 | 1,128 | 1,088 | 1,125 | +3.21% | 34,000 | 306億6412万 | +5.24% | 18.83 | 1.01 |
| 03/08 | 1,085 | 1,105 | 1,080 | 1,090 | +1.02% | 30,700 | 297億1013万 | +2.25% | 18.24 | 0.98 |
| 03/05 | 1,066 | 1,079 | 1,054 | 1,079 | +0.84% | 57,000 | 294億1030万 | +1.31% | 18.06 | 0.97 |
| 03/04 | 1,080 | 1,080 | 1,061 | 1,070 | -0.83% | 24,400 | 291億6499万 | +0.56% | 17.91 | 0.96 |
| 03/03 | 1,065 | 1,079 | 1,053 | 1,079 | +1.31% | 19,600 | 294億1030万 | +1.41% | 18.06 | 0.97 |
| 03/02 | 1,051 | 1,065 | 1,042 | 1,065 | +1.14% | 25,500 | 290億2870万 | +0.09% | 17.83 | 0.96 |
| 03/01 | 1,032 | 1,053 | 1,032 | 1,053 | +2.63% | 33,800 | 287億162万 | -0.94% | 17.63 | 0.95 |
| 02/26 | 1,053 | 1,053 | 1,026 | 1,026 | -2.66% | 34,900 | 279億6568万 | -3.57% | 17.17 | 0.92 |
| 02/25 | 1,068 | 1,068 | 1,049 | 1,054 | +0.19% | 20,000 | 287億2887万 | -1.13% | 17.64 | 0.95 |
| 02/24 | 1,070 | 1,070 | 1,045 | 1,052 | -1.5% | 19,400 | 286億7436万 | -1.31% | 17.61 | 0.95 |
| 02/22 | 1,061 | 1,068 | 1,054 | 1,068 | +1.33% | 9,500 | 291億1047万 | +0.09% | 17.88 | 0.96 |
| 02/19 | 1,050 | 1,058 | 1,048 | 1,054 | -0.28% | 13,600 | 287億2887万 | -1.22% | 17.64 | 0.95 |
| 02/18 | 1,080 | 1,081 | 1,052 | 1,057 | -1.95% | 13,400 | 288億1064万 | -1.12% | 17.69 | 0.95 |
| 02/17 | 1,078 | 1,086 | 1,075 | 1,078 | -0.09% | 5,900 | 293億8304万 | +0.56% | 18.04 | 0.97 |
| 02/16 | 1,098 | 1,098 | 1,072 | 1,079 | -1.91% | 12,300 | 294億1030万 | +0.56% | 18.06 | 0.97 |
| 02/15 | 1,092 | 1,100 | 1,082 | 1,100 | +2.42% | 14,800 | 299億8270万 | +2.33% | 18.41 | 0.99 |
| 02/12 | 1,076 | 1,085 | 1,070 | 1,074 | -0.19% | 9,300 | 292億7401万 | 0% | 17.98 | 0.97 |
| 02/10 | 1,094 | 1,094 | 1,072 | 1,076 | -2.09% | 9,200 | 293億2853万 | +0.19% | 18.01 | 0.97 |
| 02/09 | 1,084 | 1,099 | 1,073 | 1,099 | +1.85% | 6,700 | 299億5544万 | +2.23% | 18.39 | 0.99 |
| 02/08 | 1,064 | 1,079 | 1,062 | 1,079 | +2.27% | 14,200 | 294億1030万 | +0.37% | 18.06 | 0.97 |
| 02/05 | 1,054 | 1,063 | 1,052 | 1,055 | 0% | 16,100 | 287億5613万 | -2.04% | 17.66 | 0.95 |
| 02/04 | 1,048 | 1,060 | 1,047 | 1,055 | +0.48% | 8,600 | 287億5613万 | -2.22% | 17.66 | 0.95 |
| 02/03 | 1,047 | 1,056 | 1,046 | 1,050 | +0.29% | 10,100 | 286億1985万 | -2.87% | 17.57 | 0.95 |
| 02/02 | 1,048 | 1,050 | 1,041 | 1,047 | -0.29% | 11,300 | 285億3807万 | -3.32% | 17.52 | 0.94 |
| 02/01 | 1,055 | 1,057 | 1,045 | 1,050 | -0.57% | 10,200 | 286億1985万 | -3.14% | 17.57 | 0.95 |
| 01/29 | 1,063 | 1,071 | 1,053 | 1,056 | -0.85% | 12,100 | 287億8339万 | -2.58% | 17.68 | 0.95 |
| 01/28 | 1,056 | 1,070 | 1,052 | 1,065 | 0% | 22,700 | 290億2870万 | -1.75% | 17.83 | 0.96 |
| 01/27 | 1,071 | 1,071 | 1,061 | 1,065 | -0.28% | 7,000 | 290億2870万 | -1.66% | 17.83 | 0.96 |
| 01/26 | 1,084 | 1,084 | 1,062 | 1,068 | -0.47% | 8,600 | 291億1047万 | -1.39% | 17.88 | 0.96 |
| 01/25 | 1,068 | 1,073 | 1,056 | 1,073 | +1.9% | 7,600 | 292億4676万 | -0.92% | 17.96 | 0.97 |
| 01/22 | 1,078 | 1,078 | 1,053 | 1,053 | -2.23% | 17,300 | 287億162万 | -2.77% | 17.63 | 0.95 |
| 01/21 | 1,068 | 1,080 | 1,064 | 1,077 | +1.03% | 11,400 | 293億5578万 | -0.55% | 18.03 | 0.97 |
| 01/20 | 1,055 | 1,071 | 1,053 | 1,066 | +0.95% | 11,200 | 290億5596万 | -1.48% | 17.84 | 0.96 |
| 01/19 | 1,073 | 1,073 | 1,056 | 1,056 | -1.58% | 11,200 | 287億8339万 | -2.31% | 17.68 | 0.95 |
| 01/18 | 1,064 | 1,076 | 1,064 | 1,073 | -0.19% | 7,900 | 292億4676万 | -0.65% | 17.96 | 0.97 |
| 01/15 | 1,103 | 1,103 | 1,071 | 1,075 | -2.54% | 13,400 | 293億127万 | -0.37% | 17.99 | 0.97 |
| 01/14 | 1,109 | 1,109 | 1,094 | 1,103 | -1.34% | 19,200 | 300億6447万 | +2.41% | 18.46 | 0.99 |
| 01/13 | 1,106 | 1,119 | 1,103 | 1,118 | +1.08% | 14,500 | 304億7332万 | +4.1% | 18.71 | 1.01 |
| 01/12 | 1,113 | 1,115 | 1,098 | 1,106 | -1.78% | 14,100 | 301億4624万 | +3.36% | 18.51 | 1 |
| 01/08 | 1,091 | 1,126 | 1,091 | 1,126 | +3.11% | 25,800 | 306億9138万 | +5.53% | 18.85 | 1.01 |
| 01/07 | 1,096 | 1,107 | 1,085 | 1,092 | +1.3% | 23,100 | 297億6464万 | +2.82% | 18.28 | 0.98 |
| 01/06 | 1,078 | 1,085 | 1,076 | 1,078 | -0.09% | 7,300 | 293億8304万 | +1.79% | 18.04 | 0.97 |
| 01/05 | 1,104 | 1,104 | 1,071 | 1,079 | -1.91% | 16,400 | 294億1030万 | +2.08% | 18.06 | 0.97 |
| 01/04 | 1,131 | 1,131 | 1,089 | 1,100 | -2.74% | 21,500 | 299億8270万 | +4.17% | 18.41 | 0.99 |
| 2020 |
| 12/30 | 1,127 | 1,132 | 1,103 | 1,131 | +0.8% | 35,800 | 308億2766万 | +7.2% | 18.93 | 1.02 |
| 12/29 | 1,120 | 1,122 | 1,083 | 1,122 | +1.45% | 27,300 | 305億8235万 | +6.65% | 18.78 | 1.01 |
| 12/28 | 1,100 | 1,110 | 1,090 | 1,106 | +1% | 23,400 | 301億4624万 | +5.23% | 18.51 | 1 |
| 12/25 | 1,078 | 1,095 | 1,068 | 1,095 | +2.34% | 19,700 | 298億4641万 | +4.48% | 18.33 | 0.99 |
| 12/24 | 1,071 | 1,072 | 1,060 | 1,070 | +1.23% | 24,500 | 291億6499万 | +2.29% | 17.91 | 0.96 |
| 12/23 | 1,039 | 1,057 | 1,039 | 1,057 | +1.93% | 9,400 | 288億1064万 | +1.15% | 17.69 | 0.95 |
| 12/22 | 1,058 | 1,059 | 1,036 | 1,037 | -2.17% | 11,700 | 282億6550万 | -0.67% | 17.36 | 0.93 |
| 12/21 | 1,059 | 1,062 | 1,050 | 1,060 | +0.09% | 8,000 | 288億9242万 | +1.44% | 17.74 | 0.96 |
| 12/18 | 1,064 | 1,064 | 1,051 | 1,059 | +0.19% | 9,600 | 288億6516万 | +1.34% | 17.73 | 0.95 |
| 12/17 | 1,070 | 1,071 | 1,052 | 1,057 | -1.4% | 7,500 | 288億1064万 | +1.05% | 17.69 | 0.95 |
| 12/16 | 1,072 | 1,080 | 1,054 | 1,072 | +1.23% | 11,900 | 292億1950万 | +2.29% | 17.94 | 0.97 |
| 12/15 | 1,040 | 1,068 | 1,040 | 1,059 | +1.63% | 9,300 | 288億6516万 | +1.05% | 17.73 | 0.95 |
| 12/14 | 1,055 | 1,073 | 1,036 | 1,042 | -1.23% | 17,800 | 284億179万 | -0.67% | 17.44 | 0.94 |
| 12/11 | 1,029 | 1,064 | 1,024 | 1,055 | +2.23% | 18,700 | 287億5613万 | +0.57% | 17.66 | 0.95 |
| 12/10 | 1,027 | 1,038 | 1,027 | 1,032 | -0.19% | 12,800 | 281億2922万 | -1.53% | 17.27 | 0.93 |
| 12/09 | 1,021 | 1,040 | 1,020 | 1,034 | +0.58% | 7,400 | 281億8373万 | -1.34% | 17.31 | 0.93 |
| 12/08 | 1,022 | 1,032 | 1,021 | 1,028 | +0.39% | 6,800 | 280億2019万 | -1.91% | 17.21 | 0.93 |
| 12/07 | 1,033 | 1,040 | 1,017 | 1,024 | -0.58% | 13,700 | 279億1116万 | -2.2% | 17.14 | 0.92 |
| 12/04 | 1,031 | 1,031 | 1,020 | 1,030 | -0.1% | 7,500 | 280億7471万 | -1.62% | 17.24 | 0.93 |
| 12/03 | 1,013 | 1,031 | 1,010 | 1,031 | +2.49% | 10,600 | 281億196万 | -1.53% | 17.26 | 0.93 |
| 12/02 | 1,027 | 1,038 | 1,004 | 1,006 | -1.47% | 33,200 | 274億2054万 | -4.01% | 16.84 | 0.91 |
| 12/01 | 1,022 | 1,038 | 1,020 | 1,021 | +0.49% | 28,300 | 278億2939万 | -2.67% | 17.09 | 0.92 |
| 11/30 | 1,068 | 1,068 | 1,016 | 1,016 | -4.78% | 33,600 | 276億9311万 | -3.33% | 17.01 | 0.92 |
| 11/27 | 1,069 | 1,082 | 1,055 | 1,067 | -0.09% | 26,700 | 290億8321万 | +1.43% | 17.86 | 0.96 |
| 11/26 | 1,074 | 1,074 | 1,057 | 1,068 | +0.75% | 10,800 | 291億1047万 | +1.52% | 17.88 | 0.96 |
| 11/25 | 1,081 | 1,081 | 1,059 | 1,060 | -2.12% | 17,700 | 288億9242万 | +0.86% | 17.74 | 0.96 |
| 11/24 | 1,069 | 1,083 | 1,061 | 1,083 | +4.23% | 23,900 | 295億1933万 | +2.95% | 18.13 | 0.98 |
| 11/20 | 1,059 | 1,059 | 1,028 | 1,039 | -0.48% | 14,200 | 283億2002万 | -1.14% | 17.39 | 0.94 |
| 11/19 | 1,030 | 1,044 | 1,030 | 1,044 | +1.06% | 10,400 | 284億5630万 | -0.67% | 17.47 | 0.94 |
| 11/18 | 1,040 | 1,042 | 1,031 | 1,033 | -1.34% | 14,900 | 281億5648万 | -1.62% | 17.29 | 0.93 |
| 11/17 | 1,058 | 1,058 | 1,035 | 1,047 | -0.85% | 22,000 | 285億3807万 | -0.38% | 17.52 | 0.94 |
| 11/16 | 1,065 | 1,065 | 1,043 | 1,056 | -0.09% | 25,000 | 287億8339万 | +0.38% | 17.68 | 0.95 |
| 11/13 | 1,090 | 1,090 | 1,055 | 1,057 | -3.03% | 19,900 | 288億1064万 | +0.38% | 17.69 | 0.95 |
| 11/12 | 1,100 | 1,100 | 1,071 | 1,090 | -0.91% | 21,100 | 297億1013万 | +3.42% | 18.24 | 0.98 |
| 11/11 | 1,093 | 1,100 | 1,078 | 1,100 | +1.66% | 34,500 | 299億8270万 | +4.36% | 18.41 | 0.99 |
| 11/10 | 1,080 | 1,085 | 1,068 | 1,082 | +1.12% | 48,100 | 294億9207万 | +2.66% | 18.11 | 0.98 |
| 11/09 | 1,070 | 1,070 | 1,055 | 1,070 | +0.85% | 16,100 | 291億6499万 | +1.33% | 17.91 | 0.96 |
| 11/06 | 1,052 | 1,068 | 1,047 | 1,061 | +3.11% | 23,000 | 289億1967万 | +0.19% | 17.76 | 0.96 |
| 11/05 | 1,026 | 1,072 | 1,023 | 1,029 | +0.39% | 53,200 | 280億4745万 | -3.38% | 17.22 | 0.93 |
| 11/04 | 1,030 | 1,041 | 1,014 | 1,025 | +0.2% | 22,300 | 279億3842万 | -4.83% | 17.16 | 0.92 |
