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 |
---|
2023 | 4/1, 株式分割 1→2 |
2021 |
03/31 | 2,155 | 2,185 | 2,143 | 2,145 | +0.7% | 269,800 | 2455億3471万 | -2.46% | - | 2.24 |
03/30 | 2,113 | 2,145 | 2,113 | 2,130 | -1.39% | 348,600 | 2438億1769万 | -3.18% | - | 2.23 |
03/29 | 2,195 | 2,205 | 2,140 | 2,160 | -1.59% | 602,400 | 2472億5174万 | -1.68% | - | 2.26 |
03/26 | 2,195 | 2,215 | 2,170 | 2,195 | +1.27% | 356,800 | 2512億5813万 | +0.18% | - | 2.3 |
03/25 | 2,168 | 2,185 | 2,138 | 2,168 | +0.12% | 312,200 | 2481億1025万 | -0.8% | - | 2.27 |
03/24 | 2,163 | 2,185 | 2,130 | 2,165 | +0.12% | 297,000 | 2478億2408万 | -0.78% | - | 2.26 |
03/23 | 2,230 | 2,230 | 2,163 | 2,163 | -3.24% | 237,200 | 2475億3791万 | -0.67% | - | 2.26 |
03/22 | 2,255 | 2,270 | 2,223 | 2,235 | -0.89% | 217,400 | 2558億3687万 | +3% | - | 2.34 |
03/19 | 2,260 | 2,265 | 2,218 | 2,255 | -0.66% | 329,600 | 2581億2624万 | +4.45% | - | 2.36 |
03/18 | 2,255 | 2,278 | 2,248 | 2,270 | +1.11% | 230,800 | 2598億4326万 | +5.73% | - | 2.37 |
03/17 | 2,200 | 2,255 | 2,193 | 2,245 | +1.13% | 190,400 | 2569億8155万 | +5.35% | - | 2.35 |
03/16 | 2,200 | 2,225 | 2,185 | 2,220 | -0.11% | 213,400 | 2541億1984万 | +4.62% | - | 2.32 |
03/15 | 2,200 | 2,238 | 2,200 | 2,223 | -0.22% | 260,200 | 2544億601万 | +5.23% | - | 2.32 |
03/12 | 2,223 | 2,233 | 2,190 | 2,228 | -1.33% | 338,600 | 2549億7836万 | +6.17% | - | 2.33 |
03/11 | 2,275 | 2,290 | 2,245 | 2,258 | -0.55% | 183,600 | 2584億1241万 | +8.33% | - | 2.36 |
03/10 | 2,243 | 2,280 | 2,218 | 2,270 | +1.11% | 189,400 | 2598億4326万 | +9.71% | - | 2.37 |
03/09 | 2,268 | 2,273 | 2,218 | 2,245 | +0.9% | 188,400 | 2569億8155万 | +9.51% | - | 2.35 |
03/08 | 2,270 | 2,285 | 2,220 | 2,225 | -1.98% | 354,800 | 2546億9219万 | +9.5% | - | 2.33 |
03/05 | 2,210 | 2,270 | 2,193 | 2,270 | +3.18% | 499,600 | 2598億4326万 | +12.6% | - | 2.37 |
03/04 | 2,175 | 2,210 | 2,150 | 2,200 | +1.73% | 331,600 | 2518億3048万 | +10.22% | - | 2.3 |
03/03 | 2,180 | 2,185 | 2,135 | 2,163 | +0.7% | 195,000 | 2475億3791万 | +9.33% | - | 2.26 |
03/02 | 2,173 | 2,190 | 2,125 | 2,148 | +0.12% | 371,000 | 2458億2088万 | +9.45% | - | 2.25 |
03/01 | 2,145 | 2,168 | 2,093 | 2,145 | +1.42% | 283,400 | 2455億3471万 | +10.28% | - | 2.24 |
02/26 | 2,133 | 2,158 | 2,090 | 2,115 | -0.94% | 269,800 | 2421億66万 | +9.64% | - | 2.21 |
02/25 | 2,190 | 2,193 | 2,128 | 2,135 | -1.27% | 309,600 | 2443億9003万 | +11.55% | - | 2.23 |
02/24 | 2,070 | 2,188 | 2,070 | 2,163 | +5.1% | 449,400 | 2475億3791万 | +13.88% | - | 2.26 |
02/22 | 2,055 | 2,083 | 2,038 | 2,058 | +2.49% | 183,200 | 2355億1873万 | +9.33% | - | 2.15 |
02/19 | 2,040 | 2,040 | 1,983 | 2,008 | -2.55% | 252,200 | 2297億9531万 | +7.3% | - | 2.1 |
02/18 | 2,118 | 2,118 | 2,055 | 2,060 | -1.44% | 220,400 | 2358億490万 | +10.63% | - | 2.15 |
02/17 | 2,030 | 2,090 | 2,028 | 2,090 | +2.96% | 230,200 | 2392億3895万 | +12.97% | - | 2.19 |
02/16 | 2,018 | 2,053 | 2,018 | 2,030 | +2.01% | 326,400 | 2323億7085万 | +10.57% | - | 2.12 |
02/15 | 1,998 | 2,015 | 1,988 | 1,990 | +1.02% | 311,000 | 2277億9211万 | +9.1% | - | 2.08 |
02/12 | 1,945 | 1,978 | 1,930 | 1,970 | +1.55% | 197,800 | 2255億274万 | +8.6% | - | 2.06 |
02/10 | 1,895 | 1,958 | 1,890 | 1,940 | +3.05% | 363,200 | 2220億6869万 | +7.48% | - | 2.03 |
02/09 | 2,000 | 2,000 | 1,868 | 1,883 | -6.11% | 458,800 | 2154億8676万 | +4.76% | - | 1.97 |
02/08 | 2,005 | 2,048 | 2,003 | 2,005 | +1.78% | 367,000 | 2295億914万 | +11.89% | - | 2.1 |
02/05 | 1,900 | 1,975 | 1,898 | 1,970 | +4.65% | 275,600 | 2255億274万 | +10.43% | - | 2.06 |
02/04 | 1,898 | 1,903 | 1,878 | 1,883 | 0% | 139,200 | 2154億8676万 | +5.94% | - | 1.97 |
02/03 | 1,875 | 1,910 | 1,873 | 1,883 | +0.67% | 186,600 | 2154億8676万 | +6.3% | - | 1.97 |
02/02 | 1,818 | 1,870 | 1,818 | 1,870 | +3.46% | 220,400 | 2140億5590万 | +5.83% | - | 1.96 |
02/01 | 1,780 | 1,823 | 1,780 | 1,808 | +0.42% | 151,200 | 2069億163万 | +2.58% | - | 1.89 |
01/29 | 1,800 | 1,833 | 1,795 | 1,800 | -0.55% | 222,000 | 2060億4312万 | +2.33% | - | 1.88 |
01/28 | 1,750 | 1,823 | 1,750 | 1,810 | +1.97% | 238,600 | 2071億8780万 | +3.08% | - | 1.89 |
01/27 | 1,755 | 1,778 | 1,750 | 1,775 | +1.14% | 147,400 | 2031億8141万 | +1.2% | - | 1.86 |
01/26 | 1,755 | 1,763 | 1,743 | 1,755 | 0% | 150,200 | 2008億9204万 | +0.17% | - | 1.84 |
01/25 | 1,733 | 1,758 | 1,720 | 1,755 | +1.74% | 181,200 | 2008億9204万 | +0.17% | - | 1.84 |
01/22 | 1,735 | 1,740 | 1,725 | 1,725 | -0.86% | 156,200 | 1974億5799万 | -1.65% | - | 1.8 |
01/21 | 1,760 | 1,785 | 1,738 | 1,740 | -0.85% | 203,800 | 1991億7501万 | -1.02% | - | 1.82 |
01/20 | 1,740 | 1,760 | 1,735 | 1,755 | +0.29% | 193,400 | 2008億9204万 | -0.45% | - | 1.84 |
01/19 | 1,740 | 1,765 | 1,735 | 1,750 | +0.57% | 154,400 | 2003億1970万 | -0.91% | - | 1.83 |
01/18 | 1,780 | 1,788 | 1,735 | 1,740 | -2.66% | 178,800 | 1991億7501万 | -1.64% | - | 1.82 |
01/15 | 1,778 | 1,805 | 1,775 | 1,788 | +0.85% | 215,800 | 2046億1226万 | +0.82% | - | 1.87 |
01/14 | 1,765 | 1,793 | 1,765 | 1,773 | +0.42% | 223,000 | 2028億9523万 | -0.03% | - | 1.85 |
01/13 | 1,733 | 1,765 | 1,730 | 1,765 | +1.88% | 266,400 | 2020億3672万 | -0.56% | - | 1.85 |
01/12 | 1,740 | 1,748 | 1,725 | 1,733 | -0.72% | 277,200 | 1983億1650万 | -2.56% | - | 1.81 |
01/08 | 1,735 | 1,745 | 1,713 | 1,745 | +0.58% | 240,800 | 1997億4735万 | -2.08% | - | 1.83 |
01/07 | 1,753 | 1,783 | 1,733 | 1,735 | -0.72% | 235,200 | 1986億267万 | -2.69% | - | 1.81 |
01/06 | 1,730 | 1,758 | 1,723 | 1,748 | +0.43% | 161,200 | 2000億3352万 | -1.99% | - | 1.83 |
01/05 | 1,750 | 1,768 | 1,740 | 1,740 | -1.28% | 254,200 | 1991億7501万 | -2.25% | - | 1.82 |
01/04 | 1,795 | 1,798 | 1,735 | 1,763 | -1.12% | 199,400 | 2017億5055万 | -0.93% | - | 1.84 |
2020 |
12/30 | 1,788 | 1,808 | 1,765 | 1,783 | -0.7% | 160,200 | 2040億3992万 | +0.37% | - | 1.86 |
12/29 | 1,763 | 1,795 | 1,748 | 1,795 | +2.57% | 217,400 | 2054億7077万 | +1.18% | - | 1.88 |
12/28 | 1,765 | 1,770 | 1,740 | 1,750 | -0.99% | 171,000 | 2003億1970万 | -1.3% | - | 1.83 |
12/25 | 1,768 | 1,773 | 1,743 | 1,768 | +0.57% | 122,200 | 2023億2289万 | -0.37% | - | 1.85 |
12/24 | 1,738 | 1,765 | 1,738 | 1,758 | +1.74% | 119,600 | 2011億7821万 | -0.93% | - | 1.84 |
12/23 | 1,720 | 1,740 | 1,718 | 1,728 | -0.58% | 164,600 | 1977億4416万 | -2.68% | - | 1.81 |
12/22 | 1,735 | 1,755 | 1,733 | 1,738 | -0.57% | 208,200 | 1988億8884万 | -2.28% | - | 1.82 |
12/21 | 1,735 | 1,763 | 1,725 | 1,748 | +0.87% | 193,800 | 2000億3352万 | -1.77% | - | 1.83 |
12/18 | 1,725 | 1,758 | 1,713 | 1,733 | -0.43% | 419,000 | 1983億1650万 | -2.5% | - | 1.81 |
12/17 | 1,800 | 1,800 | 1,735 | 1,740 | -3.47% | 528,400 | 1991億7501万 | -2.25% | - | 1.82 |
12/16 | 1,830 | 1,850 | 1,803 | 1,803 | -2.44% | 318,800 | 2063億2929万 | +0.92% | - | 1.89 |
12/15 | 1,840 | 1,865 | 1,835 | 1,848 | 0% | 180,400 | 2114億8036万 | +3.27% | - | 1.93 |
12/14 | 1,850 | 1,870 | 1,835 | 1,848 | +0.82% | 242,800 | 2114億8036万 | +3.33% | - | 1.93 |
12/11 | 1,840 | 1,858 | 1,818 | 1,833 | -0.27% | 234,400 | 2097億6334万 | +2.43% | - | 1.92 |
12/10 | 1,855 | 1,865 | 1,830 | 1,838 | +0.96% | 233,200 | 2103億3568万 | +2.65% | - | 1.92 |
12/09 | 1,778 | 1,825 | 1,778 | 1,820 | +1.11% | 237,200 | 2083億3248万 | +1.62% | - | 1.9 |
12/08 | 1,800 | 1,818 | 1,783 | 1,800 | -0.96% | 159,200 | 2060億4312万 | +0.45% | - | 1.88 |
12/07 | 1,838 | 1,840 | 1,815 | 1,818 | -0.95% | 213,000 | 2080億4631万 | +1.42% | - | 1.9 |
12/04 | 1,830 | 1,883 | 1,823 | 1,835 | 0% | 319,800 | 2100億4951万 | +2.34% | - | 1.92 |
12/03 | 1,783 | 1,843 | 1,780 | 1,835 | +2.95% | 395,200 | 2100億4951万 | +2.34% | - | 1.92 |
12/02 | 1,750 | 1,790 | 1,730 | 1,783 | +3.18% | 467,200 | 2040億3992万 | -0.75% | - | 1.86 |
12/01 | 1,715 | 1,735 | 1,688 | 1,728 | +2.52% | 416,600 | 1977億4416万 | -4.08% | - | 1.81 |
11/30 | 1,703 | 1,708 | 1,678 | 1,685 | -1.75% | 692,800 | 1928億7925万 | -6.85% | - | 1.76 |
11/27 | 1,680 | 1,720 | 1,675 | 1,715 | +1.63% | 467,000 | 1963億1330万 | -5.56% | - | 1.79 |
11/26 | 1,720 | 1,720 | 1,685 | 1,688 | -1.75% | 382,600 | 1931億6542万 | -7.43% | - | 1.76 |
11/25 | 1,783 | 1,788 | 1,715 | 1,718 | -3.65% | 575,800 | 1965億9947万 | -6.15% | - | 1.8 |
11/24 | 1,800 | 1,805 | 1,780 | 1,783 | +0.85% | 274,200 | 2040億3992万 | -3.02% | - | 1.86 |
11/20 | 1,793 | 1,793 | 1,738 | 1,768 | -0.14% | 323,200 | 2023億2289万 | -3.94% | - | 1.85 |
11/19 | 1,773 | 1,793 | 1,760 | 1,770 | -0.84% | 296,000 | 2026億906万 | -4.01% | - | 1.85 |
11/18 | 1,790 | 1,805 | 1,763 | 1,785 | -0.97% | 375,200 | 2043億2609万 | -3.41% | - | 1.87 |
11/17 | 1,780 | 1,815 | 1,775 | 1,803 | +3.3% | 355,000 | 2063億2929万 | -2.57% | - | 1.89 |
11/16 | 1,733 | 1,770 | 1,698 | 1,745 | +2.2% | 525,600 | 1997億4735万 | -5.73% | - | 1.83 |
11/13 | 1,780 | 1,780 | 1,698 | 1,708 | -5.79% | 500,600 | 1954億5479万 | -7.95% | - | 1.79 |
11/12 | 1,840 | 1,860 | 1,788 | 1,813 | -3.33% | 543,200 | 2074億7397万 | -2.55% | - | 1.9 |
11/11 | 1,910 | 1,933 | 1,858 | 1,875 | -0.66% | 423,200 | 2146億2825万 | +0.86% | - | 1.96 |
11/10 | 1,863 | 1,913 | 1,830 | 1,888 | +3.14% | 900,000 | 2160億5910万 | +1.7% | - | 1.97 |
11/09 | 1,863 | 1,865 | 1,805 | 1,830 | -1.74% | 480,000 | 2094億7717万 | -1.19% | - | 1.91 |
11/06 | 1,845 | 1,873 | 1,800 | 1,863 | +0.4% | 409,000 | 2131億9739万 | +0.78% | - | 1.95 |
11/05 | 1,890 | 1,900 | 1,850 | 1,855 | -1.2% | 383,400 | 2123億3888万 | +0.76% | - | 1.94 |
11/04 | 1,875 | 1,885 | 1,843 | 1,878 | +1.76% | 380,800 | 2149億1442万 | +2.26% | - | 1.96 |