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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2022 | 1/1, 株式分割 1→2 |
| 2021 |
| 03/31 | 3,410 | 3,505 | 3,410 | 3,478 | +0.22% | 136,400 | 2877億7195万 | +3.71% | 43.42 | 4.15 |
| 03/30 | 3,540 | 3,558 | 3,438 | 3,470 | -2.12% | 215,200 | 2871億5131万 | +3.52% | 43.33 | 4.14 |
| 03/29 | 3,545 | 3,570 | 3,508 | 3,545 | +1.43% | 218,800 | 2933億5775万 | +5.51% | 44.26 | 4.23 |
| 03/26 | 3,425 | 3,495 | 3,425 | 3,495 | +2.27% | 160,400 | 2892億2012万 | +3.77% | 43.64 | 4.17 |
| 03/25 | 3,370 | 3,450 | 3,353 | 3,418 | +1.64% | 157,200 | 2828億680万 | +1.23% | 42.67 | 4.08 |
| 03/24 | 3,435 | 3,438 | 3,303 | 3,363 | -0.88% | 277,600 | 2782億5541万 | -0.72% | 41.98 | 4.01 |
| 03/23 | 3,418 | 3,455 | 3,393 | 3,393 | -0.51% | 189,600 | 2807億3799万 | -0.34% | 42.36 | 4.05 |
| 03/22 | 3,433 | 3,488 | 3,403 | 3,410 | -0.8% | 240,400 | 2821億8616万 | -0.35% | 42.58 | 4.07 |
| 03/19 | 3,445 | 3,445 | 3,365 | 3,438 | +1.7% | 290,800 | 2844億6185万 | -0.1% | 42.92 | 4.1 |
| 03/18 | 3,370 | 3,408 | 3,343 | 3,380 | +2.27% | 241,600 | 2797億358万 | -2.23% | 42.2 | 4.03 |
| 03/17 | 3,335 | 3,348 | 3,293 | 3,305 | +0.08% | 216,800 | 2734億9714万 | -4.95% | 41.27 | 3.95 |
| 03/16 | 3,323 | 3,335 | 3,280 | 3,303 | -0.3% | 221,600 | 2732億9026万 | -5.59% | 41.23 | 3.94 |
| 03/15 | 3,348 | 3,348 | 3,298 | 3,313 | -0.23% | 211,600 | 2741億1778万 | -6% | 41.36 | 3.95 |
| 03/12 | 3,240 | 3,335 | 3,195 | 3,320 | +3.35% | 318,800 | 2747億3843万 | -6.53% | 41.45 | 3.96 |
| 03/11 | 3,250 | 3,270 | 3,175 | 3,213 | +0.47% | 236,800 | 2658億4253万 | -10.24% | 40.11 | 3.83 |
| 03/10 | 3,208 | 3,278 | 3,173 | 3,198 | +0.63% | 319,600 | 2646億124万 | -11.48% | 39.92 | 3.82 |
| 03/09 | 3,168 | 3,185 | 3,110 | 3,178 | +0.08% | 326,400 | 2629億4619万 | -12.8% | 39.67 | 3.79 |
| 03/08 | 3,275 | 3,350 | 3,165 | 3,175 | -1.09% | 148,800 | 2627億3931万 | -13.49% | 39.64 | 3.79 |
| 03/05 | 3,213 | 3,258 | 3,178 | 3,210 | -1.08% | 190,400 | 2656億3565万 | -13.31% | 40.08 | 3.83 |
| 03/04 | 3,223 | 3,265 | 3,208 | 3,245 | -2.55% | 224,000 | 2685億3199万 | -13.12% | 40.52 | 3.87 |
| 03/03 | 3,303 | 3,345 | 3,288 | 3,330 | -1.33% | 339,600 | 2755億6595万 | -11.6% | 41.58 | 3.97 |
| 03/02 | 3,370 | 3,440 | 3,350 | 3,375 | -0.15% | 249,200 | 2792億8982万 | -11.16% | 42.14 | 4.03 |
| 03/01 | 3,415 | 3,450 | 3,358 | 3,380 | -1.02% | 189,200 | 2797億358万 | -11.66% | 42.2 | 4.03 |
| 02/26 | 3,475 | 3,475 | 3,385 | 3,415 | -1.73% | 172,000 | 2825億9992万 | -11.44% | 42.64 | 4.08 |
| 02/25 | 3,498 | 3,528 | 3,465 | 3,475 | +0.8% | 291,200 | 2875億6507万 | -10.42% | 43.39 | 4.15 |
| 02/24 | 3,540 | 3,583 | 3,440 | 3,448 | -6.57% | 339,600 | 2852億8938万 | -11.58% | 43.05 | 4.12 |
| 02/22 | 3,723 | 3,728 | 3,640 | 3,690 | -0.87% | 254,400 | 3053億5687万 | -5.92% | 46.07 | 4.4 |
| 02/19 | 3,700 | 3,728 | 3,668 | 3,723 | +0.4% | 128,800 | 3080億4633万 | -5.47% | 46.48 | 4.44 |
| 02/18 | 3,698 | 3,760 | 3,675 | 3,708 | +0.41% | 209,200 | 3068億504万 | -6.23% | 46.29 | 4.43 |
| 02/17 | 3,758 | 3,758 | 3,680 | 3,693 | -2.38% | 291,600 | 3055億6375万 | -7.18% | 46.1 | 4.41 |
| 02/16 | 3,863 | 3,915 | 3,765 | 3,783 | -1.75% | 428,400 | 3130億1148万 | -5.53% | 47.23 | 4.52 |
| 02/15 | 3,813 | 3,863 | 3,758 | 3,850 | -0.52% | 188,800 | 3185億9727万 | -4.51% | 48.07 | 4.6 |
| 02/12 | 3,860 | 3,883 | 3,830 | 3,870 | +0.45% | 314,000 | 3202億5232万 | -4.47% | 48.32 | 4.62 |
| 02/10 | 3,870 | 3,875 | 3,803 | 3,853 | -0.39% | 193,600 | 3188億416万 | -5.25% | 48.1 | 4.6 |
| 02/09 | 3,860 | 3,885 | 3,810 | 3,868 | +0.45% | 227,600 | 3200億4544万 | -5.35% | 48.29 | 4.62 |
| 02/08 | 3,963 | 3,963 | 3,835 | 3,850 | -2.53% | 340,400 | 3185億9727万 | -6.26% | 48.07 | 4.6 |
| 02/05 | 3,998 | 4,000 | 3,928 | 3,950 | -1.19% | 116,400 | 3268億7253万 | -4.34% | 49.32 | 4.72 |
| 02/04 | 4,075 | 4,143 | 3,958 | 3,998 | 0% | 263,200 | 3308億327万 | -3.63% | 49.91 | 4.77 |
| 02/03 | 4,038 | 4,063 | 3,963 | 3,998 | -0.99% | 232,400 | 3308億327万 | -3.84% | 49.91 | 4.77 |
| 02/02 | 4,033 | 4,065 | 4,003 | 4,038 | +1% | 242,400 | 3341億1338万 | -3.06% | 50.41 | 4.82 |
| 02/01 | 3,998 | 4,048 | 3,913 | 3,998 | +4.24% | 172,800 | 3308億327万 | -4.04% | 49.91 | 4.77 |
| 01/29 | 3,958 | 4,018 | 3,835 | 3,835 | -4.18% | 158,800 | 3173億5599万 | -8.01% | 47.88 | 4.58 |
| 01/28 | 3,970 | 4,023 | 3,950 | 4,003 | +0.06% | 768,400 | 3312億1704万 | -4.09% | 49.97 | 4.78 |
| 01/27 | 4,108 | 4,113 | 3,985 | 4,000 | -1.3% | 199,200 | 3310億1016万 | -4.12% | 49.94 | 4.77 |
| 01/26 | 4,095 | 4,148 | 4,043 | 4,053 | -1.64% | 131,600 | 3353億5466万 | -2.84% | 50.6 | 4.84 |
| 01/25 | 4,113 | 4,145 | 4,088 | 4,120 | +1.42% | 137,600 | 3409億4046万 | -0.99% | 51.44 | 4.92 |
| 01/22 | 4,060 | 4,088 | 4,013 | 4,063 | -1.22% | 255,200 | 3361億8219万 | -2.04% | 50.72 | 4.85 |
| 01/21 | 3,993 | 4,130 | 3,978 | 4,113 | +2.94% | 362,800 | 3403億1982万 | -0.54% | 51.35 | 4.91 |
| 01/20 | 4,060 | 4,060 | 3,978 | 3,995 | +0.31% | 246,000 | 3305億9639万 | -3.01% | 49.88 | 4.77 |
| 01/19 | 4,048 | 4,070 | 3,980 | 3,983 | -1.24% | 180,800 | 3295億6199万 | -3.01% | 49.73 | 4.75 |
| 01/18 | 3,970 | 4,085 | 3,963 | 4,033 | -0.86% | 242,000 | 3336億9961万 | -1.36% | 50.35 | 4.81 |
| 01/15 | 4,125 | 4,125 | 4,050 | 4,068 | -1.87% | 227,200 | 3365億9595万 | -0.04% | 50.79 | 4.86 |
| 01/14 | 4,205 | 4,265 | 4,110 | 4,145 | -3.66% | 358,800 | 3430億927万 | +2.24% | 51.75 | 4.95 |
| 01/13 | 4,253 | 4,325 | 4,245 | 4,303 | -0.81% | 324,000 | 3560億4280万 | +6.6% | 53.72 | 5.14 |
| 01/12 | 4,475 | 4,475 | 4,295 | 4,338 | -3.07% | 251,600 | 3589億3914万 | +8.01% | 54.16 | 5.18 |
| 01/08 | 4,365 | 4,518 | 4,365 | 4,475 | +3.53% | 334,000 | 3703億1761万 | +11.96% | 55.87 | 5.34 |
| 01/07 | 4,268 | 4,365 | 4,258 | 4,323 | +1.83% | 245,200 | 3576億9785万 | +8.71% | 53.97 | 5.16 |
| 01/06 | 4,368 | 4,368 | 4,220 | 4,245 | -2.8% | 201,200 | 3512億8453万 | +7.12% | 53 | 5.07 |
| 01/05 | 4,400 | 4,408 | 4,348 | 4,368 | -0.29% | 200,000 | 3614億2171万 | +10.46% | 54.53 | 5.21 |
| 01/04 | 4,478 | 4,478 | 4,320 | 4,380 | -0.74% | 135,600 | 3624億5612万 | +11.17% | 54.69 | 5.23 |
| 2020 |
| 12/30 | 4,355 | 4,450 | 4,343 | 4,413 | -0.06% | 152,000 | 3651億4558万 | +12.59% | 55.09 | 5.27 |
| 12/29 | 4,273 | 4,415 | 4,263 | 4,415 | +4.25% | 204,000 | 3653億5246万 | +13.38% | 55.13 | 5.27 |
| 12/28 | 4,200 | 4,270 | 4,190 | 4,235 | +1.01% | 215,600 | 3504億5700万 | +9.29% | 52.88 | 5.06 |
| 12/25 | 4,120 | 4,193 | 4,120 | 4,193 | +3.14% | 173,600 | 3469億4002万 | +8.73% | 52.35 | 5 |
| 12/24 | 4,048 | 4,115 | 4,003 | 4,065 | -0.31% | 195,600 | 3363億8907万 | +5.97% | 50.76 | 4.85 |
| 12/23 | 4,078 | 4,198 | 3,998 | 4,078 | +4.08% | 377,200 | 3374億2348万 | +6.8% | 50.91 | 4.87 |
| 12/22 | 3,993 | 4,023 | 3,888 | 3,918 | -1.88% | 254,800 | 3241億8307万 | +3.06% | 48.91 | 4.68 |
| 12/21 | 3,963 | 4,010 | 3,918 | 3,993 | +0.82% | 203,200 | 3303億8951万 | +5.29% | 49.85 | 4.77 |
| 12/18 | 3,788 | 3,965 | 3,763 | 3,960 | +4.01% | 341,600 | 3277億5万 | +4.76% | 49.44 | 4.73 |
| 12/17 | 3,770 | 3,808 | 3,728 | 3,808 | +0.99% | 88,800 | 3150億8029万 | +0.94% | 47.54 | 4.54 |
| 12/16 | 3,863 | 3,863 | 3,720 | 3,770 | +0.07% | 129,200 | 3119億7707万 | +0.03% | 47.07 | 4.5 |
| 12/15 | 3,790 | 3,813 | 3,698 | 3,768 | +1.41% | 209,200 | 3117億7019万 | -0.04% | 47.04 | 4.5 |
| 12/14 | 3,728 | 3,738 | 3,685 | 3,715 | +1.71% | 188,800 | 3074億2568万 | -1.77% | 46.39 | 4.43 |
| 12/11 | 3,575 | 3,653 | 3,558 | 3,653 | +2.89% | 181,600 | 3022億5365万 | -3.68% | 45.6 | 4.36 |
| 12/10 | 3,503 | 3,563 | 3,493 | 3,550 | -0.35% | 133,600 | 2937億7151万 | -6.78% | 44.32 | 4.24 |
| 12/09 | 3,683 | 3,708 | 3,518 | 3,563 | -3.26% | 404,000 | 2948億592万 | -6.77% | 44.48 | 4.25 |
| 12/08 | 3,683 | 3,708 | 3,653 | 3,683 | -0.27% | 125,200 | 3047億3622万 | -3.75% | 45.98 | 4.4 |
| 12/07 | 3,775 | 3,783 | 3,668 | 3,693 | -3.02% | 299,200 | 3055億6375万 | -3.59% | 46.1 | 4.41 |
| 12/04 | 3,833 | 3,833 | 3,755 | 3,808 | -1.42% | 157,200 | 3150億8029万 | -0.56% | 47.54 | 4.54 |
| 12/03 | 3,940 | 3,940 | 3,830 | 3,863 | -2.22% | 127,600 | 3196億3168万 | +1.06% | 48.23 | 4.61 |
| 12/02 | 3,953 | 3,985 | 3,903 | 3,950 | -1.37% | 215,200 | 3268億7253万 | +3.59% | 49.32 | 4.72 |
| 12/01 | 4,015 | 4,045 | 3,955 | 4,005 | -0.12% | 119,600 | 3314億2392万 | +5.37% | 50.01 | 4.78 |
| 11/30 | 4,005 | 4,048 | 3,953 | 4,010 | +0.12% | 258,800 | 3318億3768万 | +5.78% | 50.07 | 4.79 |
| 11/27 | 3,933 | 4,025 | 3,848 | 4,005 | +3.82% | 273,600 | 3314億2392万 | +5.87% | 50.01 | 4.78 |
| 11/26 | 3,855 | 3,913 | 3,818 | 3,858 | +1.45% | 224,800 | 3192億1792万 | +2.05% | 48.16 | 4.6 |
| 11/25 | 3,838 | 3,878 | 3,765 | 3,803 | -3.43% | 214,000 | 3146億6653万 | +0.57% | 47.48 | 4.54 |
| 11/24 | 3,888 | 3,980 | 3,883 | 3,938 | +5% | 332,800 | 3258億3812万 | +4.06% | 49.16 | 4.7 |
| 11/20 | 3,770 | 3,775 | 3,688 | 3,750 | +1.35% | 375,600 | 3103億2202万 | -0.82% | 46.82 | 4.48 |
| 11/19 | 3,603 | 3,700 | 3,565 | 3,700 | +2.71% | 176,800 | 3061億8439万 | -2.35% | 46.2 | 4.42 |
| 11/18 | 3,708 | 3,713 | 3,585 | 3,603 | -1.57% | 177,200 | 2981億1602万 | -5.2% | 44.98 | 4.3 |
| 11/17 | 3,715 | 3,715 | 3,580 | 3,660 | -1.01% | 236,800 | 3028億7429万 | -4.06% | 45.7 | 4.37 |
| 11/16 | 3,743 | 3,750 | 3,645 | 3,698 | +0.07% | 299,600 | 3059億7751万 | -3.46% | 46.17 | 4.41 |
| 11/13 | 3,798 | 3,798 | 3,685 | 3,695 | -1.4% | 236,000 | 3057億7063万 | -3.8% | 46.14 | 4.41 |
| 11/12 | 3,798 | 3,843 | 3,710 | 3,748 | +0.47% | 193,600 | 3101億1514万 | -2.61% | 46.79 | 4.47 |
| 11/11 | 3,745 | 3,803 | 3,648 | 3,730 | -1.06% | 486,000 | 3086億6697万 | -3.12% | 46.57 | 4.45 |
| 11/10 | 4,000 | 4,013 | 3,758 | 3,770 | -8.16% | 419,200 | 3119億7707万 | -2.1% | 47.07 | 4.5 |
| 11/09 | 4,075 | 4,115 | 4,058 | 4,105 | +3.27% | 189,600 | 3396億9917万 | +6.51% | 51.25 | 4.9 |
| 11/06 | 4,080 | 4,090 | 3,965 | 3,975 | -1.67% | 168,000 | 3289億4134万 | +3.57% | 49.63 | 4.74 |
| 11/05 | 3,923 | 4,063 | 3,885 | 4,043 | +4.59% | 271,600 | 3345億2714万 | +5.55% | 50.47 | 4.83 |
| 11/04 | 3,728 | 3,880 | 3,710 | 3,865 | +4.25% | 243,200 | 3198億3856万 | +1.18% | 48.26 | 4.61 |
