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 | 1,029 | 1,034 | 1,014 | 1,017 | -2.77% | 92,800 | 547億2750万 | -3.42% | 15.03 | 1.01 |
| 03/30 | 1,043 | 1,061 | 1,035 | 1,046 | -1.41% | 76,100 | 562億8807万 | -0.95% | 15.46 | 1.04 |
| 03/29 | 1,073 | 1,079 | 1,055 | 1,061 | +0.57% | 130,500 | 570億9526万 | +0.19% | 15.68 | 1.05 |
| 03/26 | 1,055 | 1,058 | 1,045 | 1,055 | +0.38% | 156,300 | 567億7239万 | -0.57% | 15.59 | 1.05 |
| 03/25 | 1,038 | 1,057 | 1,032 | 1,051 | +1.25% | 91,000 | 565億5713万 | -1.04% | 15.53 | 1.04 |
| 03/24 | 1,069 | 1,070 | 1,032 | 1,038 | -3.08% | 68,900 | 558億5757万 | -2.54% | 15.34 | 1.03 |
| 03/23 | 1,095 | 1,098 | 1,070 | 1,071 | -1.29% | 67,500 | 576億3339万 | +0.19% | 15.83 | 1.06 |
| 03/22 | 1,089 | 1,093 | 1,069 | 1,085 | +0.18% | 88,500 | 583億8677万 | +1.31% | 16.04 | 1.08 |
| 03/19 | 1,084 | 1,091 | 1,072 | 1,083 | -0.18% | 80,400 | 582億7914万 | +1.03% | 16.01 | 1.08 |
| 03/18 | 1,083 | 1,090 | 1,075 | 1,085 | +0.28% | 50,800 | 583億8677万 | +1.12% | 16.04 | 1.08 |
| 03/17 | 1,080 | 1,082 | 1,066 | 1,082 | -0.37% | 36,900 | 582億2533万 | +0.65% | 15.99 | 1.07 |
| 03/16 | 1,053 | 1,086 | 1,053 | 1,086 | +2.45% | 63,700 | 584億4058万 | +0.84% | 16.05 | 1.08 |
| 03/15 | 1,039 | 1,060 | 1,039 | 1,060 | +1.92% | 71,900 | 570億4145万 | -1.58% | 15.67 | 1.05 |
| 03/12 | 1,037 | 1,040 | 1,027 | 1,040 | 0% | 79,100 | 559億6519万 | -3.53% | 15.37 | 1.03 |
| 03/11 | 1,017 | 1,044 | 1,015 | 1,040 | +2.36% | 77,000 | 559億6519万 | -3.79% | 15.37 | 1.03 |
| 03/10 | 1,040 | 1,040 | 1,010 | 1,016 | -1.93% | 91,200 | 546億7369万 | -6.19% | 15.02 | 1.01 |
| 03/09 | 1,028 | 1,038 | 1,024 | 1,036 | +1.97% | 77,100 | 557億4994万 | -4.6% | 15.31 | 1.03 |
| 03/08 | 1,046 | 1,049 | 1,012 | 1,016 | -1.74% | 86,300 | 546億7369万 | -6.62% | 15.02 | 1.01 |
| 03/05 | 1,038 | 1,038 | 1,006 | 1,034 | -0.39% | 97,600 | 556億4232万 | -5.48% | 15.28 | 1.03 |
| 03/04 | 1,043 | 1,043 | 1,023 | 1,038 | -0.95% | 69,800 | 558億5757万 | -5.55% | 15.34 | 1.03 |
| 03/03 | 1,066 | 1,066 | 1,038 | 1,048 | -1.04% | 68,900 | 563億9570万 | -5.07% | 15.49 | 1.04 |
| 03/02 | 1,071 | 1,071 | 1,043 | 1,059 | -0.19% | 74,100 | 569億8764万 | -4.42% | 15.65 | 1.05 |
| 03/01 | 1,068 | 1,072 | 1,053 | 1,061 | +2.22% | 60,600 | 570億9526万 | -4.5% | 15.68 | 1.05 |
| 02/26 | 1,070 | 1,071 | 1,033 | 1,038 | -4.51% | 119,500 | 558億5757万 | -6.91% | 15.34 | 1.03 |
| 02/25 | 1,104 | 1,105 | 1,077 | 1,087 | -0.28% | 96,200 | 584億9439万 | -2.86% | 16.07 | 1.08 |
| 02/24 | 1,124 | 1,124 | 1,087 | 1,090 | -2.59% | 60,300 | 586億5583万 | -2.85% | 16.11 | 1.08 |
| 02/22 | 1,125 | 1,128 | 1,112 | 1,119 | +1.82% | 47,100 | 602億1640万 | -0.62% | 16.54 | 1.11 |
| 02/19 | 1,100 | 1,137 | 1,088 | 1,099 | -0.09% | 55,700 | 591億4014万 | -2.66% | 16.24 | 1.09 |
| 02/18 | 1,114 | 1,115 | 1,092 | 1,100 | -1.35% | 58,900 | 591億9396万 | -3% | 16.26 | 1.09 |
| 02/17 | 1,112 | 1,140 | 1,112 | 1,115 | -0.98% | 39,500 | 600億115万 | -2.19% | 16.48 | 1.11 |
| 02/16 | 1,132 | 1,140 | 1,118 | 1,126 | -0.53% | 38,400 | 605億9309万 | -1.75% | 16.64 | 1.12 |
| 02/15 | 1,124 | 1,136 | 1,116 | 1,132 | +2.44% | 41,400 | 609億1596万 | -1.65% | 16.73 | 1.12 |
| 02/12 | 1,120 | 1,120 | 1,104 | 1,105 | -1.52% | 61,400 | 594億6302万 | -4.25% | 16.33 | 1.1 |
| 02/10 | 1,121 | 1,131 | 1,114 | 1,122 | -0.18% | 50,000 | 603億7784万 | -3.11% | 16.58 | 1.11 |
| 02/09 | 1,121 | 1,131 | 1,116 | 1,124 | -0.53% | 55,500 | 604億8546万 | -3.19% | 16.61 | 1.12 |
| 02/08 | 1,114 | 1,132 | 1,108 | 1,130 | +2.54% | 48,800 | 608億834万 | -2.92% | 16.7 | 1.12 |
| 02/05 | 1,091 | 1,108 | 1,081 | 1,102 | +2.04% | 53,600 | 593億158万 | -5.57% | 16.29 | 1.09 |
| 02/04 | 1,098 | 1,098 | 1,077 | 1,080 | -1.64% | 88,400 | 581億1770万 | -7.85% | 15.96 | 1.07 |
| 02/03 | 1,097 | 1,108 | 1,088 | 1,098 | +0.18% | 89,400 | 590億8633万 | -6.79% | 16.23 | 1.09 |
| 02/02 | 1,100 | 1,101 | 1,083 | 1,096 | +0.64% | 86,800 | 589億7871万 | -7.28% | 16.2 | 1.09 |
| 02/01 | 1,090 | 1,100 | 1,070 | 1,089 | -0.73% | 100,700 | 586億202万 | -8.26% | 16.1 | 1.08 |
| 01/29 | 1,170 | 1,176 | 1,091 | 1,097 | -5.59% | 184,300 | 590億3252万 | -7.97% | 16.21 | 1.09 |
| 01/28 | 1,126 | 1,174 | 1,122 | 1,162 | +0.35% | 805,100 | 625億3034万 | -2.84% | 17.17 | 1.15 |
| 01/27 | 1,150 | 1,158 | 1,138 | 1,158 | +0.43% | 192,300 | 623億1509万 | -3.42% | 17.12 | 1.15 |
| 01/26 | 1,152 | 1,160 | 1,132 | 1,153 | +0.44% | 136,000 | 620億4603万 | -4.08% | 17.04 | 1.14 |
| 01/25 | 1,145 | 1,163 | 1,127 | 1,148 | -0.17% | 168,800 | 617億7697万 | -4.89% | 16.97 | 1.14 |
| 01/22 | 1,148 | 1,168 | 1,147 | 1,150 | -0.95% | 115,400 | 618億8459万 | -5.12% | 17 | 1.14 |
| 01/21 | 1,133 | 1,188 | 1,133 | 1,161 | +2.83% | 115,800 | 624億7653万 | -4.6% | 17.16 | 1.15 |
| 01/20 | 1,161 | 1,167 | 1,120 | 1,129 | -3.75% | 195,600 | 607億5452万 | -7.69% | 16.69 | 1.12 |
| 01/19 | 1,183 | 1,189 | 1,163 | 1,173 | -1.35% | 118,200 | 631億2228万 | -4.63% | 17.34 | 1.16 |
| 01/18 | 1,183 | 1,199 | 1,168 | 1,189 | 0% | 86,400 | 639億8329万 | -3.72% | 17.57 | 1.18 |
| 01/15 | 1,222 | 1,234 | 1,187 | 1,189 | -3.41% | 110,700 | 639億8329万 | -4.11% | 17.57 | 1.18 |
| 01/14 | 1,219 | 1,244 | 1,219 | 1,231 | +0.08% | 113,300 | 662億4342万 | -1.12% | 18.19 | 1.22 |
| 01/13 | 1,243 | 1,253 | 1,214 | 1,230 | -3.15% | 107,100 | 661億8961万 | -1.44% | 18.18 | 1.22 |
| 01/12 | 1,364 | 1,393 | 1,259 | 1,270 | +2.01% | 164,700 | 683億4211万 | +1.44% | 18.77 | 1.26 |
| 01/08 | 1,213 | 1,252 | 1,212 | 1,245 | +1.38% | 98,700 | 669億9680万 | -0.72% | 18.4 | 1.24 |
| 01/07 | 1,217 | 1,243 | 1,215 | 1,228 | +2.59% | 73,000 | 660億8198万 | -2.23% | 18.15 | 1.22 |
| 01/06 | 1,195 | 1,201 | 1,181 | 1,197 | -0.42% | 85,500 | 644億1379万 | -4.92% | 17.69 | 1.19 |
| 01/05 | 1,192 | 1,203 | 1,180 | 1,202 | +0.84% | 73,300 | 646億8285万 | -4.83% | 17.77 | 1.19 |
| 01/04 | 1,201 | 1,201 | 1,174 | 1,192 | -0.91% | 69,000 | 641億4472万 | -5.92% | 17.62 | 1.18 |
| 2020 |
| 12/30 | 1,226 | 1,226 | 1,201 | 1,203 | -2.51% | 77,900 | 647億3666万 | -5.5% | 17.78 | 1.19 |
| 12/29 | 1,219 | 1,240 | 1,206 | 1,234 | +1.48% | 95,800 | 664億486万 | -3.37% | 18.24 | 1.23 |
| 12/28 | 1,205 | 1,237 | 1,203 | 1,216 | +0.91% | 84,100 | 654億3623万 | -5.07% | 17.97 | 1.21 |
| 12/25 | 1,234 | 1,234 | 1,199 | 1,205 | -1.15% | 56,300 | 648億4429万 | -6.3% | 17.81 | 1.2 |
| 12/24 | 1,225 | 1,233 | 1,215 | 1,219 | +0.33% | 45,000 | 655億9767万 | -5.65% | 18.02 | 1.21 |
| 12/23 | 1,209 | 1,228 | 1,198 | 1,215 | +1.5% | 62,500 | 653億8242万 | -6.39% | 17.96 | 1.21 |
| 12/22 | 1,220 | 1,223 | 1,189 | 1,197 | -2.84% | 69,500 | 644億1379万 | -8.35% | 17.69 | 1.19 |
| 12/21 | 1,250 | 1,256 | 1,222 | 1,232 | -1.44% | 64,200 | 662億9723万 | -6.38% | 18.21 | 1.22 |
| 12/18 | 1,277 | 1,282 | 1,250 | 1,250 | -2.11% | 88,500 | 672億6586万 | -5.52% | 18.48 | 1.24 |
| 12/17 | 1,266 | 1,277 | 1,259 | 1,277 | +0.87% | 53,200 | 687億1880万 | -4.06% | 18.87 | 1.27 |
| 12/16 | 1,284 | 1,293 | 1,266 | 1,266 | -0.16% | 37,300 | 681億2686万 | -5.31% | 18.71 | 1.26 |
| 12/15 | 1,295 | 1,301 | 1,265 | 1,268 | -3.72% | 54,400 | 682億3449万 | -5.51% | 18.74 | 1.26 |
| 12/14 | 1,308 | 1,339 | 1,306 | 1,317 | +0.69% | 57,100 | 708億7131万 | -2.23% | 19.47 | 1.31 |
| 12/11 | 1,306 | 1,322 | 1,303 | 1,308 | +0.08% | 74,300 | 703億8700万 | -3.04% | 19.33 | 1.3 |
| 12/10 | 1,313 | 1,316 | 1,299 | 1,307 | 0% | 68,000 | 703億3318万 | -3.19% | 19.32 | 1.3 |
| 12/09 | 1,314 | 1,330 | 1,307 | 1,307 | -0.68% | 80,000 | 703億3318万 | -3.26% | 19.32 | 1.3 |
| 12/08 | 1,305 | 1,326 | 1,305 | 1,316 | +0.77% | 53,200 | 708億1750万 | -2.59% | 19.45 | 1.31 |
| 12/07 | 1,322 | 1,329 | 1,306 | 1,306 | -0.99% | 57,200 | 702億7937万 | -3.19% | 19.3 | 1.3 |
| 12/04 | 1,307 | 1,327 | 1,306 | 1,319 | +0.38% | 63,300 | 709億7894万 | -2.22% | 19.49 | 1.31 |
| 12/03 | 1,302 | 1,330 | 1,290 | 1,314 | +1.23% | 79,900 | 707億987万 | -2.52% | 19.42 | 1.3 |
| 12/02 | 1,319 | 1,319 | 1,291 | 1,298 | -1.44% | 151,200 | 698億4887万 | -3.64% | 19.18 | 1.29 |
| 12/01 | 1,303 | 1,334 | 1,303 | 1,317 | +1.23% | 108,300 | 708億7131万 | -2.23% | 19.47 | 1.31 |
| 11/30 | 1,330 | 1,337 | 1,301 | 1,301 | +0.54% | 130,800 | 700億1031万 | -3.41% | 19.23 | 1.29 |
| 11/27 | 1,338 | 1,352 | 1,294 | 1,294 | -3.29% | 151,500 | 696億3362万 | -3.93% | 19.13 | 1.28 |
| 11/26 | 1,305 | 1,347 | 1,284 | 1,338 | +2.22% | 98,800 | 720億138万 | -0.89% | 19.78 | 1.33 |
| 11/25 | 1,338 | 1,341 | 1,302 | 1,309 | -1.21% | 109,000 | 704億4081万 | -3.04% | 19.35 | 1.3 |
| 11/24 | 1,350 | 1,367 | 1,325 | 1,325 | -1.27% | 108,900 | 713億181万 | -2% | 19.58 | 1.32 |
| 11/20 | 1,333 | 1,351 | 1,326 | 1,342 | -0.59% | 54,400 | 722億1663万 | -0.74% | 19.83 | 1.33 |
| 11/19 | 1,380 | 1,380 | 1,350 | 1,350 | -2.17% | 82,300 | 726億4713万 | -0.15% | 19.95 | 1.34 |
| 11/18 | 1,410 | 1,410 | 1,375 | 1,380 | -2.4% | 71,600 | 742億6151万 | +2.07% | 20.4 | 1.37 |
| 11/17 | 1,435 | 1,435 | 1,412 | 1,414 | -1.81% | 86,300 | 760億9114万 | +4.66% | 20.9 | 1.4 |
| 11/16 | 1,418 | 1,448 | 1,409 | 1,440 | +1.98% | 99,000 | 774億9027万 | +6.82% | 21.28 | 1.43 |
| 11/13 | 1,442 | 1,442 | 1,407 | 1,412 | -1.94% | 97,300 | 759億8352万 | +4.98% | 20.87 | 1.4 |
| 11/12 | 1,434 | 1,454 | 1,429 | 1,440 | +0.42% | 97,600 | 774億9027万 | +7.14% | 21.28 | 1.43 |
| 11/11 | 1,424 | 1,442 | 1,416 | 1,434 | +2.36% | 95,200 | 771億6740万 | +7.01% | 21.19 | 1.42 |
| 11/10 | 1,390 | 1,412 | 1,383 | 1,401 | +1.74% | 100,400 | 753億9158万 | +5.02% | 20.71 | 1.39 |
| 11/09 | 1,379 | 1,385 | 1,358 | 1,377 | +0.88% | 67,900 | 741億7万 | +3.46% | 20.35 | 1.37 |
| 11/06 | 1,345 | 1,378 | 1,340 | 1,365 | +1.34% | 71,700 | 734億5432万 | +2.71% | 20.17 | 1.36 |
| 11/05 | 1,341 | 1,374 | 1,341 | 1,347 | +0.52% | 119,900 | 724億8569万 | +1.43% | 19.91 | 1.34 |
| 11/04 | 1,311 | 1,345 | 1,288 | 1,340 | +2.76% | 133,600 | 721億900万 | +0.83% | 19.81 | 1.33 |
