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 | 1,534 | 1,534 | 1,502 | 1,505 | -2.15% | 18,800 | 222億7189万 | -4.26% | 16.48 | 0.74 |
| 03/30 | 1,571 | 1,572 | 1,530 | 1,538 | -4.17% | 80,500 | 227億6024万 | -2.29% | 16.84 | 0.76 |
| 03/29 | 1,605 | 1,619 | 1,590 | 1,605 | +0.19% | 114,700 | 237億5175万 | +1.97% | 17.57 | 0.79 |
| 03/26 | 1,589 | 1,603 | 1,588 | 1,602 | +1.78% | 46,000 | 237億735万 | +1.97% | 17.54 | 0.79 |
| 03/25 | 1,572 | 1,578 | 1,567 | 1,574 | +0.19% | 24,800 | 232億9299万 | +0.32% | 17.23 | 0.77 |
| 03/24 | 1,595 | 1,595 | 1,571 | 1,571 | -1.57% | 13,900 | 232億4860万 | +0.19% | 17.2 | 0.77 |
| 03/23 | 1,609 | 1,609 | 1,595 | 1,596 | -0.56% | 18,100 | 236億1856万 | +1.79% | 17.47 | 0.78 |
| 03/22 | 1,604 | 1,605 | 1,602 | 1,605 | 0% | 22,900 | 237億5175万 | +2.49% | 17.57 | 0.79 |
| 03/19 | 1,597 | 1,605 | 1,597 | 1,605 | +0.12% | 27,700 | 237億5175万 | +2.62% | 17.57 | 0.79 |
| 03/18 | 1,594 | 1,603 | 1,594 | 1,603 | +0.19% | 14,700 | 237億2215万 | +2.56% | 17.55 | 0.79 |
| 03/17 | 1,596 | 1,600 | 1,594 | 1,600 | +0.25% | 10,700 | 236億7776万 | +2.43% | 17.52 | 0.79 |
| 03/16 | 1,592 | 1,596 | 1,590 | 1,596 | +0.38% | 10,100 | 236億1856万 | +2.18% | 17.47 | 0.78 |
| 03/15 | 1,579 | 1,590 | 1,578 | 1,590 | +1.27% | 25,100 | 235億2977万 | +1.79% | 17.41 | 0.78 |
| 03/12 | 1,569 | 1,570 | 1,564 | 1,570 | +0.06% | 37,200 | 232億3380万 | +0.51% | 17.19 | 0.77 |
| 03/11 | 1,563 | 1,569 | 1,557 | 1,569 | +0.38% | 18,700 | 232億1900万 | +0.38% | 17.18 | 0.77 |
| 03/10 | 1,560 | 1,563 | 1,557 | 1,563 | -0.06% | 26,000 | 231億3021万 | -0.06% | 17.11 | 0.77 |
| 03/09 | 1,560 | 1,564 | 1,556 | 1,564 | +0.19% | 24,900 | 231億4501万 | -0.06% | 17.12 | 0.77 |
| 03/08 | 1,560 | 1,562 | 1,555 | 1,561 | -0.06% | 33,100 | 231億61万 | -0.32% | 17.09 | 0.77 |
| 03/05 | 1,555 | 1,562 | 1,542 | 1,562 | +0.06% | 9,300 | 231億1541万 | -0.32% | 17.1 | 0.77 |
| 03/04 | 1,560 | 1,561 | 1,551 | 1,561 | -0.19% | 5,900 | 231億61万 | -0.45% | 17.09 | 0.77 |
| 03/03 | 1,553 | 1,564 | 1,552 | 1,564 | +0.32% | 10,200 | 231億4501万 | -0.32% | 17.12 | 0.77 |
| 03/02 | 1,565 | 1,565 | 1,548 | 1,559 | +0.26% | 7,700 | 230億7101万 | -0.7% | 17.07 | 0.77 |
| 03/01 | 1,550 | 1,555 | 1,544 | 1,555 | +0.58% | 9,000 | 230億1182万 | -0.96% | 17.02 | 0.76 |
| 02/26 | 1,547 | 1,553 | 1,539 | 1,546 | +0.19% | 58,100 | 228億7863万 | -1.59% | 16.93 | 0.76 |
| 02/25 | 1,560 | 1,560 | 1,540 | 1,543 | +0.26% | 12,900 | 228億3423万 | -1.84% | 16.89 | 0.76 |
| 02/24 | 1,547 | 1,547 | 1,528 | 1,539 | -0.06% | 21,600 | 227億7504万 | -2.22% | 16.85 | 0.76 |
| 02/22 | 1,530 | 1,541 | 1,530 | 1,540 | +0.65% | 12,900 | 227億8984万 | -2.22% | 16.86 | 0.76 |
| 02/19 | 1,549 | 1,550 | 1,530 | 1,530 | -1.23% | 15,700 | 226億4185万 | -2.98% | 16.75 | 0.75 |
| 02/18 | 1,551 | 1,560 | 1,544 | 1,549 | -0.64% | 6,400 | 229億2303万 | -1.96% | 16.96 | 0.76 |
| 02/17 | 1,559 | 1,559 | 1,550 | 1,559 | 0% | 5,500 | 230億7101万 | -1.39% | 17.07 | 0.77 |
| 02/16 | 1,555 | 1,559 | 1,550 | 1,559 | -0.06% | 7,500 | 230億7101万 | -1.45% | 17.07 | 0.77 |
| 02/15 | 1,560 | 1,561 | 1,546 | 1,560 | +0.06% | 16,700 | 230億8581万 | -1.45% | 17.08 | 0.77 |
| 02/12 | 1,570 | 1,570 | 1,559 | 1,559 | -0.83% | 10,600 | 230億7101万 | -1.58% | 17.07 | 0.77 |
| 02/10 | 1,588 | 1,597 | 1,572 | 1,572 | -1.26% | 6,200 | 232億6339万 | -0.76% | 17.21 | 0.77 |
| 02/09 | 1,591 | 1,598 | 1,581 | 1,592 | +0.13% | 6,500 | 235億5937万 | +0.51% | 17.43 | 0.78 |
| 02/08 | 1,595 | 1,605 | 1,590 | 1,590 | -0.38% | 12,200 | 235億2977万 | +0.51% | 17.41 | 0.78 |
| 02/05 | 1,592 | 1,598 | 1,582 | 1,596 | +0.5% | 9,000 | 236億1856万 | +0.95% | 17.47 | 0.78 |
| 02/04 | 1,586 | 1,599 | 1,586 | 1,588 | -0.75% | 4,700 | 235億17万 | +0.44% | 17.39 | 0.78 |
| 02/03 | 1,590 | 1,600 | 1,585 | 1,600 | +0.63% | 5,700 | 236億7776万 | +1.07% | 17.52 | 0.79 |
| 02/02 | 1,585 | 1,592 | 1,585 | 1,590 | +0.44% | 2,900 | 235億2977万 | +0.38% | 17.41 | 0.78 |
| 02/01 | 1,576 | 1,590 | 1,576 | 1,583 | -0.5% | 4,100 | 234億2618万 | -0.06% | 17.33 | 0.78 |
| 01/29 | 1,586 | 1,593 | 1,586 | 1,591 | -0.13% | 5,200 | 235億4457万 | +0.38% | 17.42 | 0.78 |
| 01/28 | 1,579 | 1,593 | 1,574 | 1,593 | +0.57% | 7,500 | 235億7416万 | +0.5% | 17.44 | 0.78 |
| 01/27 | 1,585 | 1,590 | 1,579 | 1,584 | -0.06% | 5,100 | 234億4098万 | -0.06% | 17.34 | 0.78 |
| 01/26 | 1,585 | 1,585 | 1,582 | 1,585 | +0.19% | 4,500 | 234億5578万 | +0.06% | 17.35 | 0.78 |
| 01/25 | 1,580 | 1,584 | 1,571 | 1,582 | +0.7% | 7,400 | 234億1138万 | -0.06% | 17.32 | 0.78 |
| 01/22 | 1,578 | 1,579 | 1,571 | 1,571 | -0.57% | 4,800 | 232億4860万 | -0.7% | 17.2 | 0.77 |
| 01/21 | 1,571 | 1,585 | 1,571 | 1,580 | +0.57% | 2,100 | 233億8178万 | -0.06% | 17.3 | 0.78 |
| 01/20 | 1,580 | 1,585 | 1,571 | 1,571 | -0.38% | 2,700 | 232億4860万 | -0.63% | 17.2 | 0.77 |
| 01/19 | 1,578 | 1,585 | 1,577 | 1,577 | -0.32% | 2,900 | 233億3739万 | -0.25% | 17.27 | 0.78 |
| 01/18 | 1,575 | 1,582 | 1,575 | 1,582 | -0.13% | 2,400 | 234億1138万 | +0.13% | 17.32 | 0.78 |
| 01/15 | 1,579 | 1,593 | 1,579 | 1,584 | -0.56% | 7,700 | 234億4098万 | +0.25% | 17.34 | 0.78 |
| 01/14 | 1,571 | 1,593 | 1,571 | 1,593 | +0.57% | 2,500 | 235億7416万 | +0.95% | 17.44 | 0.78 |
| 01/13 | 1,581 | 1,593 | 1,566 | 1,584 | +0.19% | 6,000 | 234億4098万 | +0.44% | 17.34 | 0.78 |
| 01/12 | 1,575 | 1,592 | 1,574 | 1,581 | -0.88% | 4,900 | 233億9658万 | +0.38% | 17.31 | 0.78 |
| 01/08 | 1,584 | 1,595 | 1,576 | 1,595 | +0.69% | 5,900 | 236億376万 | +1.33% | 17.46 | 0.78 |
| 01/07 | 1,578 | 1,584 | 1,577 | 1,584 | +1.41% | 4,400 | 234億4098万 | +0.83% | 17.34 | 0.78 |
| 01/06 | 1,550 | 1,562 | 1,550 | 1,562 | +0.77% | 1,800 | 231億1541万 | -0.45% | 17.1 | 0.77 |
| 01/05 | 1,552 | 1,556 | 1,548 | 1,550 | +0.06% | 3,000 | 229億3783万 | -1.02% | 16.97 | 0.76 |
| 01/04 | 1,562 | 1,562 | 1,549 | 1,549 | -0.96% | 2,700 | 229億2303万 | -1.09% | 16.96 | 0.76 |
| 2020 |
| 12/30 | 1,587 | 1,592 | 1,564 | 1,564 | -2.68% | 7,200 | 231億4501万 | 0% | 17.12 | 0.77 |
| 12/29 | 1,620 | 1,625 | 1,607 | 1,607 | -1.11% | 5,400 | 237億8135万 | +2.82% | 17.59 | 0.79 |
| 12/28 | 1,628 | 1,628 | 1,619 | 1,625 | +0.06% | 6,000 | 240億4772万 | +4.23% | 17.79 | 0.8 |
| 12/25 | 1,612 | 1,624 | 1,611 | 1,624 | +0.87% | 16,200 | 240億3292万 | +4.57% | 17.78 | 0.8 |
| 12/24 | 1,609 | 1,610 | 1,606 | 1,610 | +0.31% | 5,900 | 238億2574万 | +4.14% | 17.63 | 0.79 |
| 12/23 | 1,596 | 1,605 | 1,589 | 1,605 | +0.63% | 7,900 | 237億5175万 | +4.22% | 17.57 | 0.79 |
| 12/22 | 1,572 | 1,595 | 1,572 | 1,595 | +1.21% | 4,200 | 236億376万 | +3.91% | 17.46 | 0.78 |
| 12/21 | 1,563 | 1,578 | 1,563 | 1,576 | +0.7% | 5,300 | 233億2259万 | +2.94% | 17.25 | 0.77 |
| 12/18 | 1,560 | 1,565 | 1,559 | 1,565 | +0.32% | 2,400 | 231億5980万 | +2.62% | 17.13 | 0.77 |
| 12/17 | 1,552 | 1,560 | 1,552 | 1,560 | +0.26% | 2,400 | 230億8581万 | +2.43% | 17.08 | 0.77 |
| 12/16 | 1,558 | 1,564 | 1,555 | 1,556 | -0.13% | 1,500 | 230億2662万 | +2.3% | 17.04 | 0.77 |
| 12/15 | 1,563 | 1,564 | 1,556 | 1,558 | -0.64% | 1,500 | 230億5621万 | +2.57% | 17.06 | 0.77 |
| 12/14 | 1,565 | 1,568 | 1,562 | 1,568 | +0.19% | 4,500 | 232億420万 | +3.5% | 17.17 | 0.77 |
| 12/11 | 1,569 | 1,569 | 1,558 | 1,565 | -0.06% | 5,800 | 231億5980万 | +3.64% | 17.13 | 0.77 |
| 12/10 | 1,565 | 1,566 | 1,556 | 1,566 | +0.06% | 8,200 | 231億7460万 | +4.12% | 17.15 | 0.77 |
| 12/09 | 1,551 | 1,565 | 1,551 | 1,565 | +0.9% | 3,000 | 231億5980万 | +4.47% | 17.13 | 0.77 |
| 12/08 | 1,549 | 1,555 | 1,549 | 1,551 | -0.06% | 2,200 | 229億5262万 | +3.95% | 16.98 | 0.76 |
| 12/07 | 1,551 | 1,553 | 1,548 | 1,552 | +0.06% | 3,600 | 229億6742万 | +4.44% | 16.99 | 0.76 |
| 12/04 | 1,540 | 1,553 | 1,540 | 1,551 | +0.13% | 1,900 | 229億5262万 | +4.87% | 16.98 | 0.76 |
| 12/03 | 1,531 | 1,553 | 1,531 | 1,549 | +1.24% | 4,000 | 229億2303万 | +4.87% | 16.96 | 0.76 |
| 12/02 | 1,535 | 1,536 | 1,523 | 1,530 | +0.66% | 6,400 | 226億4185万 | +3.66% | 16.75 | 0.75 |
| 12/01 | 1,506 | 1,532 | 1,506 | 1,520 | +1.47% | 4,700 | 224億9387万 | +2.91% | 16.64 | 0.75 |
| 11/30 | 1,535 | 1,535 | 1,498 | 1,498 | -2.41% | 3,000 | 221億6830万 | +1.35% | 16.4 | 0.74 |
| 11/27 | 1,519 | 1,540 | 1,510 | 1,535 | +1.45% | 10,600 | 227億1585万 | +3.65% | 16.81 | 0.75 |
| 11/26 | 1,496 | 1,519 | 1,496 | 1,513 | -0.39% | 5,800 | 223億9028万 | +2.02% | 16.56 | 0.74 |
| 11/25 | 1,520 | 1,520 | 1,499 | 1,519 | +0.46% | 7,100 | 224億7907万 | +2.36% | 16.63 | 0.75 |
| 11/24 | 1,509 | 1,512 | 1,496 | 1,512 | +2.09% | 5,100 | 223億7548万 | +1.82% | 16.55 | 0.74 |
| 11/20 | 1,466 | 1,481 | 1,466 | 1,481 | +1.58% | 1,600 | 219億1672万 | -0.34% | 16.21 | 0.73 |
| 11/19 | 1,464 | 1,467 | 1,451 | 1,458 | -0.41% | 3,000 | 215億7635万 | -2.08% | 15.96 | 0.72 |
| 11/18 | 1,454 | 1,470 | 1,449 | 1,464 | -0.81% | 5,800 | 216億6515万 | -1.94% | 16.03 | 0.72 |
| 11/17 | 1,475 | 1,487 | 1,471 | 1,476 | +0.07% | 3,500 | 218億4273万 | -1.4% | 16.16 | 0.73 |
| 11/16 | 1,447 | 1,475 | 1,447 | 1,475 | +1.94% | 3,100 | 218億2793万 | -1.67% | 16.15 | 0.73 |
| 11/13 | 1,491 | 1,496 | 1,447 | 1,447 | -4.17% | 4,000 | 214億1357万 | -3.85% | 15.84 | 0.71 |
| 11/12 | 1,515 | 1,522 | 1,498 | 1,510 | -0.33% | 4,500 | 223億4588万 | 0% | 16.53 | 0.74 |
| 11/11 | 1,494 | 1,515 | 1,482 | 1,515 | +1.75% | 7,300 | 224億1987万 | +0.13% | 16.59 | 0.74 |
| 11/10 | 1,469 | 1,489 | 1,445 | 1,489 | +2.41% | 7,100 | 220億3511万 | -1.78% | 16.3 | 0.73 |
| 11/09 | 1,440 | 1,454 | 1,429 | 1,454 | +0.28% | 4,500 | 215億1716万 | -4.34% | 15.92 | 0.71 |
| 11/06 | 1,442 | 1,450 | 1,431 | 1,450 | +1.61% | 4,200 | 214億5797万 | -4.98% | 15.88 | 0.71 |
| 11/05 | 1,420 | 1,427 | 1,420 | 1,427 | +0.49% | 2,500 | 211億1760万 | -6.85% | 15.62 | 0.7 |
| 11/04 | 1,420 | 1,421 | 1,417 | 1,420 | +0.28% | 2,300 | 210億1401万 | -7.73% | 15.55 | 0.7 |
