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 | 2,071 | 2,076 | 2,013 | 2,036 | -2.86% | 59,200 | 588億5787万 | +0.59% | 8.71 | 0.81 |
03/30 | 2,100 | 2,135 | 2,077 | 2,096 | -2.47% | 87,900 | 605億9238万 | +3.81% | 8.97 | 0.83 |
03/29 | 2,151 | 2,160 | 2,125 | 2,149 | +1.27% | 117,000 | 621億2454万 | +6.76% | 9.19 | 0.86 |
03/26 | 2,100 | 2,123 | 2,070 | 2,122 | +1.92% | 59,600 | 613億4400万 | +5.94% | 9.08 | 0.85 |
03/25 | 2,096 | 2,105 | 2,071 | 2,082 | +0.58% | 42,100 | 601億8766万 | +4.47% | 8.91 | 0.83 |
03/24 | 2,111 | 2,111 | 2,062 | 2,070 | -2.91% | 50,300 | 598億4076万 | +4.18% | 8.85 | 0.82 |
03/23 | 2,185 | 2,185 | 2,123 | 2,132 | +0.71% | 49,000 | 616億3309万 | +7.51% | 9.12 | 0.85 |
03/22 | 2,132 | 2,134 | 2,101 | 2,117 | -1.72% | 42,600 | 611億9946万 | +7.14% | 9.06 | 0.84 |
03/19 | 2,142 | 2,156 | 2,115 | 2,154 | +0.56% | 97,200 | 622億6908万 | +9.28% | 9.21 | 0.86 |
03/18 | 2,166 | 2,176 | 2,101 | 2,142 | -0.65% | 54,900 | 619億2218万 | +9.17% | 9.16 | 0.85 |
03/17 | 2,116 | 2,164 | 2,105 | 2,156 | +1.89% | 62,900 | 623億2690万 | +10.28% | 9.22 | 0.86 |
03/16 | 2,050 | 2,127 | 2,046 | 2,116 | +3.47% | 91,200 | 611億7055万 | +8.79% | 9.05 | 0.84 |
03/15 | 2,020 | 2,046 | 2,002 | 2,045 | +0.84% | 55,000 | 591億1804万 | +5.74% | 8.75 | 0.81 |
03/12 | 1,972 | 2,036 | 1,952 | 2,028 | +2.48% | 95,800 | 586億2660万 | +5.35% | 8.68 | 0.81 |
03/11 | 1,918 | 1,979 | 1,909 | 1,979 | +3.23% | 62,000 | 572億1008万 | +3.23% | 8.47 | 0.79 |
03/10 | 1,940 | 1,940 | 1,905 | 1,917 | -1.19% | 37,000 | 554億1774万 | +0.26% | 8.2 | 0.76 |
03/09 | 1,941 | 1,944 | 1,920 | 1,940 | +0.52% | 39,600 | 560億8264万 | +1.68% | 8.3 | 0.77 |
03/08 | 1,925 | 1,936 | 1,901 | 1,930 | +0.68% | 41,900 | 557億9356万 | +1.47% | 8.26 | 0.77 |
03/05 | 1,882 | 1,921 | 1,866 | 1,917 | +0.79% | 55,300 | 554億1774万 | +1% | 8.2 | 0.76 |
03/04 | 1,895 | 1,902 | 1,873 | 1,902 | -0.47% | 29,900 | 549億8412万 | +0.32% | 8.14 | 0.76 |
03/03 | 1,923 | 1,923 | 1,893 | 1,911 | -0.93% | 30,400 | 552億4429万 | +0.95% | 8.17 | 0.76 |
03/02 | 1,949 | 1,949 | 1,914 | 1,929 | -0.52% | 46,800 | 557億6465万 | +1.96% | 8.25 | 0.77 |
03/01 | 1,880 | 1,944 | 1,880 | 1,939 | +3.52% | 43,100 | 560億5373万 | +2.54% | 8.29 | 0.77 |
02/26 | 1,902 | 1,902 | 1,871 | 1,873 | -2.55% | 57,600 | 541億4577万 | -0.9% | 8.01 | 0.75 |
02/25 | 1,932 | 1,933 | 1,910 | 1,922 | +0.31% | 43,700 | 555億6229万 | +1.75% | 8.22 | 0.77 |
02/24 | 1,941 | 1,941 | 1,908 | 1,916 | -1.29% | 45,800 | 553億8884万 | +1.54% | 8.2 | 0.76 |
02/22 | 1,902 | 1,944 | 1,902 | 1,941 | +2.54% | 45,900 | 561億1155万 | +3.03% | 8.3 | 0.77 |
02/19 | 1,875 | 1,900 | 1,863 | 1,893 | +0.53% | 36,600 | 547億2394万 | +0.75% | 8.1 | 0.75 |
02/18 | 1,934 | 1,935 | 1,875 | 1,883 | -2.64% | 49,400 | 544億3485万 | +0.32% | 8.06 | 0.75 |
02/17 | 1,935 | 1,947 | 1,927 | 1,934 | -0.97% | 28,800 | 559億919万 | +3.09% | 8.27 | 0.77 |
02/16 | 1,980 | 1,980 | 1,926 | 1,953 | -0.71% | 45,300 | 564億5845万 | +4.27% | 8.35 | 0.78 |
02/15 | 1,989 | 2,024 | 1,957 | 1,967 | -0.76% | 57,400 | 568億6317万 | +5.24% | 8.41 | 0.78 |
02/12 | 1,979 | 2,060 | 1,968 | 1,982 | +2.06% | 142,000 | 572億9680万 | +6.33% | 8.48 | 0.79 |
02/10 | 1,960 | 1,965 | 1,918 | 1,942 | -0.41% | 51,700 | 561億4046万 | +4.46% | 8.31 | 0.77 |
02/09 | 1,919 | 1,961 | 1,914 | 1,950 | +2.36% | 62,500 | 563億7173万 | +5.12% | 8.34 | 0.78 |
02/08 | 1,870 | 1,907 | 1,869 | 1,905 | +2.64% | 61,100 | 550億7084万 | +3.03% | 8.15 | 0.76 |
02/05 | 1,824 | 1,859 | 1,822 | 1,856 | +1.75% | 43,000 | 536億5432万 | +0.65% | 7.94 | 0.74 |
02/04 | 1,833 | 1,840 | 1,821 | 1,824 | -0.38% | 31,600 | 527億2925万 | -0.92% | 7.8 | 0.73 |
02/03 | 1,846 | 1,846 | 1,823 | 1,831 | -0.33% | 39,500 | 529億3161万 | -0.44% | 7.83 | 0.73 |
02/02 | 1,843 | 1,847 | 1,821 | 1,837 | +0.49% | 35,700 | 531億506万 | -0.05% | 7.86 | 0.73 |
02/01 | 1,827 | 1,850 | 1,814 | 1,828 | +1.84% | 42,000 | 528億4488万 | -0.38% | 7.82 | 0.73 |
01/29 | 1,824 | 1,841 | 1,795 | 1,795 | -1.7% | 43,200 | 518億9090万 | -2.07% | 7.68 | 0.71 |
01/28 | 1,820 | 1,843 | 1,805 | 1,826 | -1.3% | 52,100 | 527億8706万 | -0.44% | 7.81 | 0.73 |
01/27 | 1,837 | 1,851 | 1,821 | 1,850 | +0.82% | 37,500 | 534億8087万 | +0.76% | 7.91 | 0.74 |
01/26 | 1,878 | 1,880 | 1,835 | 1,835 | -3.06% | 40,200 | 530億4724万 | -0.05% | 7.85 | 0.73 |
01/25 | 1,902 | 1,905 | 1,876 | 1,893 | -0.47% | 36,400 | 547億2394万 | +3.05% | 8.1 | 0.75 |
01/22 | 1,916 | 1,924 | 1,902 | 1,902 | -0.37% | 41,400 | 549億8412万 | +3.65% | 8.14 | 0.76 |
01/21 | 1,865 | 1,916 | 1,863 | 1,909 | +2.86% | 74,600 | 551億8648万 | +4.15% | 8.17 | 0.76 |
01/20 | 1,858 | 1,865 | 1,830 | 1,856 | -0.11% | 39,300 | 536億5432万 | +1.48% | 7.94 | 0.74 |
01/19 | 1,880 | 1,889 | 1,849 | 1,858 | +0.54% | 45,600 | 537億1214万 | +1.64% | 7.95 | 0.74 |
01/18 | 1,791 | 1,858 | 1,790 | 1,848 | +1.82% | 66,000 | 534億2305万 | +1.2% | 7.91 | 0.74 |
01/15 | 1,857 | 1,865 | 1,815 | 1,815 | -2.1% | 38,700 | 524億6907万 | -0.66% | 7.76 | 0.72 |
01/14 | 1,860 | 1,885 | 1,844 | 1,854 | -0.32% | 54,700 | 535億9650万 | +1.31% | 7.93 | 0.74 |
01/13 | 1,834 | 1,863 | 1,834 | 1,860 | +0.49% | 37,400 | 537億6996万 | +1.47% | 7.96 | 0.74 |
01/12 | 1,830 | 1,853 | 1,802 | 1,851 | +0.05% | 43,900 | 535億978万 | +1.09% | 7.92 | 0.74 |
01/08 | 1,845 | 1,866 | 1,834 | 1,850 | +0.27% | 53,900 | 534億8087万 | +1.09% | 7.91 | 0.74 |
01/07 | 1,856 | 1,865 | 1,840 | 1,845 | -0.05% | 37,500 | 533億3633万 | +0.99% | 7.89 | 0.73 |
01/06 | 1,849 | 1,865 | 1,839 | 1,846 | +0.33% | 44,300 | 533億6524万 | +1.26% | 7.9 | 0.74 |
01/05 | 1,785 | 1,844 | 1,785 | 1,840 | +1.66% | 44,100 | 531億9178万 | +1.21% | 7.87 | 0.73 |
01/04 | 1,815 | 1,836 | 1,787 | 1,810 | +1.29% | 38,800 | 523億2453万 | -0.22% | 7.74 | 0.72 |
2020 |
12/30 | 1,762 | 1,792 | 1,746 | 1,787 | +0.34% | 40,700 | 516億5963万 | -1.22% | 7.64 | 0.71 |
12/29 | 1,781 | 1,793 | 1,763 | 1,781 | +0.23% | 40,700 | 514億8618万 | -1.33% | 7.62 | 0.71 |
12/28 | 1,794 | 1,795 | 1,756 | 1,777 | -0.67% | 35,500 | 513億7054万 | -1.33% | 7.6 | 0.71 |
12/25 | 1,782 | 1,799 | 1,777 | 1,789 | +0.45% | 16,100 | 517億1745万 | -0.33% | 7.65 | 0.71 |
12/24 | 1,800 | 1,805 | 1,773 | 1,781 | +0.51% | 37,100 | 514億8618万 | -0.45% | 7.62 | 0.71 |
12/23 | 1,788 | 1,801 | 1,755 | 1,772 | -1.88% | 46,400 | 512億2600万 | -0.67% | 7.58 | 0.71 |
12/22 | 1,860 | 1,860 | 1,793 | 1,806 | -3.83% | 45,600 | 522億889万 | +1.46% | 7.73 | 0.72 |
12/21 | 1,862 | 1,879 | 1,831 | 1,878 | +0.86% | 43,000 | 542億9031万 | +5.86% | 8.03 | 0.75 |
12/18 | 1,900 | 1,906 | 1,853 | 1,862 | -0.27% | 76,400 | 538億2777万 | +5.44% | 7.97 | 0.74 |
12/17 | 1,847 | 1,869 | 1,828 | 1,867 | +1.41% | 35,000 | 539億7232万 | +6.14% | 7.99 | 0.74 |
12/16 | 1,850 | 1,854 | 1,827 | 1,841 | +0.55% | 44,200 | 532億2069万 | +5.32% | 7.88 | 0.73 |
12/15 | 1,830 | 1,855 | 1,824 | 1,831 | +0.33% | 49,000 | 529億3161万 | +5.47% | 7.83 | 0.73 |
12/14 | 1,800 | 1,869 | 1,797 | 1,825 | +0.61% | 64,900 | 527億5816万 | +5.8% | 7.81 | 0.73 |
12/11 | 1,819 | 1,841 | 1,803 | 1,814 | -0.77% | 49,300 | 524億4016万 | +5.65% | 7.76 | 0.72 |
12/10 | 1,834 | 1,845 | 1,801 | 1,828 | -1.46% | 71,500 | 528億4488万 | +7.15% | 7.82 | 0.73 |
12/09 | 1,895 | 1,915 | 1,849 | 1,855 | -2.21% | 70,100 | 536億2541万 | +9.63% | 7.94 | 0.74 |
12/08 | 1,909 | 1,910 | 1,876 | 1,897 | -1.2% | 54,600 | 548億3957万 | +13.12% | 8.11 | 0.76 |
12/07 | 1,912 | 1,979 | 1,898 | 1,920 | +4.8% | 148,200 | 555億447万 | +15.73% | 8.21 | 0.76 |
12/04 | 1,820 | 1,833 | 1,794 | 1,832 | +0.66% | 29,700 | 529億6052万 | +11.71% | 7.84 | 0.73 |
12/03 | 1,758 | 1,820 | 1,755 | 1,820 | +3.35% | 48,100 | 526億1361万 | +11.93% | 7.79 | 0.72 |
12/02 | 1,778 | 1,779 | 1,752 | 1,761 | -0.34% | 32,800 | 509億801万 | +9.24% | 7.53 | 0.7 |
12/01 | 1,721 | 1,771 | 1,721 | 1,767 | +2.67% | 51,900 | 510億8146万 | +10.37% | 7.56 | 0.7 |
11/30 | 1,728 | 1,745 | 1,715 | 1,721 | +0.06% | 39,200 | 497億5166万 | +8.31% | 7.36 | 0.69 |
11/27 | 1,689 | 1,729 | 1,688 | 1,720 | +1.42% | 47,000 | 497億2275万 | +8.93% | 7.36 | 0.69 |
11/26 | 1,686 | 1,707 | 1,681 | 1,696 | +0.71% | 42,300 | 490億2895万 | +8.03% | 7.26 | 0.68 |
11/25 | 1,705 | 1,719 | 1,684 | 1,684 | 0% | 41,500 | 486億8205万 | +7.81% | 7.2 | 0.67 |
11/24 | 1,715 | 1,715 | 1,674 | 1,684 | +2.93% | 72,900 | 486億8205万 | +8.3% | 7.2 | 0.67 |
11/20 | 1,619 | 1,636 | 1,614 | 1,636 | +0.62% | 8,600 | 472億9443万 | +5.75% | 7 | 0.65 |
11/19 | 1,646 | 1,647 | 1,615 | 1,626 | -1.39% | 26,600 | 470億535万 | +5.52% | 6.96 | 0.65 |
11/18 | 1,673 | 1,688 | 1,636 | 1,649 | -1.26% | 23,900 | 476億7025万 | +7.43% | 7.05 | 0.66 |
11/17 | 1,660 | 1,672 | 1,642 | 1,670 | +0.54% | 33,400 | 482億7733万 | +9.29% | 7.14 | 0.67 |
11/16 | 1,697 | 1,697 | 1,658 | 1,661 | -0.72% | 38,100 | 480億1715万 | +9.2% | 7.11 | 0.66 |
11/13 | 1,682 | 1,699 | 1,667 | 1,673 | -1.59% | 40,400 | 483億6405万 | +10.58% | 7.16 | 0.67 |
11/12 | 1,669 | 1,730 | 1,651 | 1,700 | +6.99% | 140,300 | 491億4458万 | +12.88% | 7.27 | 0.68 |
11/11 | 1,570 | 1,589 | 1,546 | 1,589 | +3.65% | 35,400 | 459億3573万 | +6% | 6.8 | 0.63 |
11/10 | 1,576 | 1,591 | 1,499 | 1,533 | -2.42% | 90,500 | 443億1685万 | +2.47% | 6.56 | 0.61 |
11/09 | 1,603 | 1,608 | 1,567 | 1,571 | -2.18% | 57,000 | 454億1538万 | +5.08% | 6.72 | 0.63 |
11/06 | 1,547 | 1,611 | 1,534 | 1,606 | +4.29% | 105,800 | 464億2718万 | +7.64% | 6.87 | 0.64 |
11/05 | 1,498 | 1,545 | 1,484 | 1,540 | +3.15% | 106,000 | 445億1921万 | +3.43% | 6.59 | 0.61 |
11/04 | 1,501 | 1,501 | 1,456 | 1,493 | +0.81% | 60,200 | 431億6051万 | +0.2% | 6.39 | 0.59 |