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 | 993 | 1,003 | 976 | 978 | +1.24% | 597,900 | 241億8932万 | +4.15% | 13.77 | 0.69 |
| 03/30 | 1,005 | 1,012 | 955 | 966 | +4.21% | 1,537,700 | 238億9252万 | +2.88% | 13.6 | 0.68 |
| 03/29 | 941 | 949 | 916 | 927 | +0.11% | 164,500 | 229億2792万 | -1.38% | 13.06 | 0.65 |
| 03/26 | 925 | 933 | 923 | 926 | +1.2% | 106,900 | 229億318万 | -1.7% | 13.04 | 0.65 |
| 03/25 | 904 | 925 | 904 | 915 | +1.22% | 117,800 | 226億3112万 | -3.28% | 12.89 | 0.64 |
| 03/24 | 935 | 938 | 900 | 904 | -4.03% | 211,600 | 223億5905万 | -5.34% | 12.73 | 0.63 |
| 03/23 | 972 | 973 | 940 | 942 | -2.99% | 172,300 | 232億9892万 | -2.18% | 13.27 | 0.66 |
| 03/22 | 968 | 978 | 951 | 971 | +0.94% | 183,400 | 240億1619万 | +0.41% | 13.68 | 0.68 |
| 03/19 | 970 | 973 | 960 | 962 | -0.82% | 152,700 | 237億9359万 | -1.03% | 13.55 | 0.68 |
| 03/18 | 960 | 970 | 955 | 970 | +1.04% | 194,600 | 239億9146万 | -0.61% | 13.66 | 0.68 |
| 03/17 | 969 | 974 | 953 | 960 | -0.83% | 189,300 | 237億4412万 | -1.94% | 13.52 | 0.67 |
| 03/16 | 967 | 971 | 948 | 968 | -0.21% | 195,900 | 239億4199万 | -1.93% | 13.63 | 0.68 |
| 03/15 | 939 | 970 | 939 | 970 | +2.97% | 241,700 | 239億9146万 | -2.41% | 13.66 | 0.68 |
| 03/12 | 930 | 946 | 924 | 942 | +0.96% | 224,900 | 232億9892万 | -5.71% | 13.27 | 0.66 |
| 03/11 | 916 | 938 | 914 | 933 | +1.08% | 186,300 | 230億7632万 | -7.16% | 13.14 | 0.65 |
| 03/10 | 925 | 936 | 910 | 923 | -0.22% | 237,100 | 228億2898万 | -8.79% | 13 | 0.65 |
| 03/09 | 930 | 940 | 909 | 925 | +2.21% | 792,300 | 228億7845万 | -8.96% | 13.03 | 0.65 |
| 03/08 | 908 | 929 | 901 | 905 | +0.11% | 255,000 | 223億8378万 | -10.93% | 12.75 | 0.64 |
| 03/05 | 918 | 922 | 879 | 904 | -2.06% | 265,800 | 223億5905万 | -11.29% | 12.73 | 0.63 |
| 03/04 | 931 | 933 | 907 | 923 | -1.07% | 184,600 | 228億2898万 | -9.6% | 13 | 0.65 |
| 03/03 | 926 | 948 | 925 | 933 | +1.63% | 187,800 | 230億7632万 | -8.71% | 13.14 | 0.65 |
| 03/02 | 934 | 942 | 916 | 918 | -1.61% | 166,200 | 227億532万 | -10.26% | 12.93 | 0.64 |
| 03/01 | 933 | 939 | 914 | 933 | +1.08% | 262,600 | 230億7632万 | -8.89% | 13.14 | 0.65 |
| 02/26 | 945 | 948 | 919 | 923 | -3.85% | 333,200 | 228億2898万 | -9.86% | 13 | 0.65 |
| 02/25 | 969 | 980 | 945 | 960 | -0.83% | 254,200 | 237億4412万 | -6.34% | 13.52 | 0.67 |
| 02/24 | 974 | 980 | 951 | 968 | -1.53% | 317,300 | 239億4199万 | -5.47% | 13.63 | 0.68 |
| 02/22 | 980 | 996 | 971 | 983 | 0% | 345,200 | 243億1299万 | -3.91% | 13.84 | 0.69 |
| 02/19 | 1,031 | 1,036 | 976 | 983 | -5.57% | 601,400 | 243億1299万 | -3.72% | 13.84 | 0.69 |
| 02/18 | 1,128 | 1,132 | 1,041 | 1,041 | -8.76% | 710,900 | 257億4753万 | +2.16% | 14.66 | 0.73 |
| 02/17 | 1,118 | 1,184 | 1,115 | 1,141 | +4.87% | 989,400 | 282億2088万 | +12.3% | 16.07 | 0.8 |
| 02/16 | 1,060 | 1,098 | 1,056 | 1,088 | +2.84% | 533,500 | 269億1001万 | +7.72% | 15.32 | 0.76 |
| 02/15 | 1,087 | 1,087 | 1,030 | 1,058 | -2.31% | 569,000 | 261億6800万 | +5.27% | 14.9 | 0.74 |
| 02/12 | 1,083 | 1,096 | 1,048 | 1,083 | +0.56% | 601,300 | 267億8634万 | +8.19% | 15.25 | 0.76 |
| 02/10 | 1,078 | 1,125 | 1,041 | 1,077 | +3.76% | 975,200 | 266億3794万 | +8.02% | 15.17 | 0.76 |
| 02/09 | 1,020 | 1,056 | 1,008 | 1,038 | -10.05% | 1,104,700 | 256億7333万 | +4.85% | 14.62 | 0.73 |
| 02/08 | 1,125 | 1,198 | 1,105 | 1,154 | +1.5% | 879,000 | 285億4241万 | +17.16% | 16.25 | 0.81 |
| 02/05 | 1,100 | 1,143 | 1,095 | 1,137 | +2.99% | 644,500 | 281億2195万 | +16.62% | 16.01 | 0.8 |
| 02/04 | 1,069 | 1,126 | 1,059 | 1,104 | +2.13% | 830,900 | 273億574万 | +14.29% | 15.55 | 0.77 |
| 02/03 | 1,139 | 1,156 | 1,035 | 1,081 | -3.31% | 1,616,100 | 267億3687万 | +12.96% | 15.22 | 0.76 |
| 02/02 | 1,035 | 1,124 | 1,030 | 1,118 | +9.61% | 1,713,300 | 276億5201万 | +17.68% | 15.75 | 0.78 |
| 02/01 | 1,020 | 1,060 | 975 | 1,020 | +9.32% | 1,326,200 | 252億2813万 | +8.4% | 14.37 | 0.72 |
| 01/29 | 965 | 979 | 928 | 933 | -3.32% | 187,300 | 230億7632万 | -0.21% | 13.14 | 0.65 |
| 01/28 | 945 | 968 | 936 | 965 | +1.26% | 160,800 | 238億6779万 | +3.43% | 13.59 | 0.68 |
| 01/27 | 971 | 979 | 951 | 953 | -1.55% | 179,600 | 235億7099万 | +2.36% | 13.42 | 0.67 |
| 01/26 | 959 | 985 | 946 | 968 | +0.94% | 314,000 | 239億4199万 | +4.2% | 13.63 | 0.68 |
| 01/25 | 937 | 962 | 937 | 959 | +2.9% | 93,300 | 237億1939万 | +3.45% | 13.51 | 0.67 |
| 01/22 | 936 | 942 | 925 | 932 | -1.27% | 92,700 | 230億5159万 | +0.65% | 13.13 | 0.65 |
| 01/21 | 955 | 964 | 942 | 944 | +0.21% | 88,900 | 233億4839万 | +1.83% | 13.29 | 0.66 |
| 01/20 | 945 | 948 | 939 | 942 | +0.43% | 93,300 | 232億9892万 | +1.73% | 13.27 | 0.66 |
| 01/19 | 936 | 955 | 930 | 938 | +1.3% | 164,100 | 231億9999万 | +1.52% | 13.21 | 0.66 |
| 01/18 | 933 | 939 | 916 | 926 | -0.75% | 86,000 | 229億318万 | +0.33% | 13.04 | 0.65 |
| 01/15 | 940 | 943 | 929 | 933 | -1.58% | 119,600 | 230億7632万 | +1.3% | 13.14 | 0.65 |
| 01/14 | 963 | 969 | 942 | 948 | -2.17% | 184,900 | 234億4732万 | +3.04% | 13.35 | 0.67 |
| 01/13 | 981 | 991 | 963 | 969 | -1.22% | 131,800 | 239億6672万 | +5.56% | 13.65 | 0.68 |
| 01/12 | 973 | 985 | 965 | 981 | +1.24% | 153,300 | 242億6353万 | +7.1% | 13.82 | 0.69 |
| 01/08 | 965 | 970 | 943 | 969 | +0.62% | 206,200 | 239億6672万 | +5.79% | 13.65 | 0.68 |
| 01/07 | 976 | 983 | 955 | 963 | 0% | 287,200 | 238億1832万 | +5.25% | 13.56 | 0.68 |
| 01/06 | 949 | 992 | 942 | 963 | +6.06% | 508,200 | 238億1832万 | +5.36% | 13.56 | 0.68 |
| 01/05 | 925 | 932 | 898 | 908 | -1.84% | 157,900 | 224億5798万 | -0.55% | 12.79 | 0.64 |
| 01/04 | 901 | 940 | 877 | 925 | +3.24% | 306,500 | 228億7845万 | +0.98% | 13.03 | 0.65 |
| 2020 |
| 12/30 | 902 | 907 | 891 | 896 | -0.67% | 80,900 | 221億6118万 | -2.29% | 12.62 | 0.63 |
| 12/29 | 894 | 903 | 891 | 902 | +0.89% | 68,800 | 223億958万 | -1.85% | 12.7 | 0.63 |
| 12/28 | 899 | 908 | 888 | 894 | -0.22% | 88,200 | 221億1171万 | -3.14% | 12.59 | 0.63 |
| 12/25 | 883 | 905 | 883 | 896 | +0.34% | 121,000 | 221億6118万 | -3.45% | 12.62 | 0.63 |
| 12/24 | 875 | 894 | 865 | 893 | +2.06% | 113,600 | 220億8698万 | -4.49% | 12.58 | 0.63 |
| 12/23 | 885 | 892 | 868 | 875 | -0.57% | 124,500 | 216億4178万 | -6.72% | 12.32 | 0.61 |
| 12/22 | 898 | 903 | 876 | 880 | -3.19% | 155,000 | 217億6545万 | -6.08% | 12.39 | 0.62 |
| 12/21 | 918 | 918 | 897 | 909 | -0.98% | 147,200 | 224億8272万 | -2.78% | 12.8 | 0.64 |
| 12/18 | 916 | 926 | 898 | 918 | +0.33% | 160,200 | 227億532万 | -1.5% | 12.93 | 0.64 |
| 12/17 | 940 | 941 | 902 | 915 | -2.14% | 193,900 | 226億3112万 | -1.51% | 12.89 | 0.64 |
| 12/16 | 950 | 954 | 923 | 935 | -1.06% | 194,500 | 231億2579万 | +0.97% | 13.17 | 0.66 |
| 12/15 | 927 | 949 | 908 | 945 | +1.94% | 210,900 | 233億7312万 | +2.61% | 13.31 | 0.66 |
| 12/14 | 903 | 934 | 899 | 927 | +2.66% | 192,900 | 229億2792万 | +1.2% | 13.06 | 0.65 |
| 12/11 | 897 | 906 | 885 | 903 | +0.33% | 180,600 | 223億3431万 | -1.42% | 12.72 | 0.63 |
| 12/10 | 891 | 913 | 875 | 900 | +1.12% | 217,100 | 222億6011万 | -1.64% | 12.68 | 0.63 |
| 12/09 | 899 | 909 | 884 | 890 | -0.34% | 205,000 | 220億1278万 | -2.63% | 12.53 | 0.62 |
| 12/08 | 898 | 907 | 887 | 893 | -0.45% | 181,700 | 220億8698万 | -2.19% | 12.58 | 0.63 |
| 12/07 | 935 | 944 | 890 | 897 | -4.06% | 332,900 | 221億8591万 | -1.54% | 12.63 | 0.63 |
| 12/04 | 967 | 969 | 923 | 935 | -4.49% | 347,000 | 231億2579万 | +2.75% | 13.17 | 0.66 |
| 12/03 | 956 | 995 | 943 | 979 | +3.49% | 485,900 | 242億1406万 | +7.94% | 13.79 | 0.69 |
| 12/02 | 933 | 974 | 917 | 946 | +1.39% | 447,000 | 233億9785万 | +4.76% | 13.32 | 0.66 |
| 12/01 | 945 | 945 | 914 | 933 | -0.64% | 299,000 | 230億7632万 | +3.67% | 13.14 | 0.65 |
| 11/30 | 982 | 986 | 930 | 939 | -3.99% | 361,000 | 232億2472万 | +4.68% | 13.22 | 0.66 |
| 11/27 | 936 | 988 | 932 | 978 | +4.6% | 593,000 | 241億8932万 | +9.27% | 13.77 | 0.69 |
| 11/26 | 986 | 990 | 931 | 935 | -2.2% | 541,900 | 231億2579万 | +4.94% | 13.17 | 0.66 |
| 11/25 | 1,012 | 1,041 | 948 | 956 | -5.63% | 1,044,400 | 236億4519万 | +7.42% | 13.46 | 0.67 |
| 11/24 | 1,075 | 1,119 | 1,010 | 1,013 | -0.78% | 1,369,900 | 250億5500万 | +14.21% | 14.27 | 0.71 |
| 11/20 | 1,021 | 1,083 | 999 | 1,021 | -2.76% | 1,417,700 | 252億5286万 | +15.76% | 14.38 | 0.72 |
| 11/19 | 1,064 | 1,139 | 1,001 | 1,050 | +6.17% | 5,508,200 | 259億7013万 | +19.73% | 14.79 | 0.74 |
| 11/18 | 840 | 989 | 824 | 989 | +17.88% | 584,200 | 244億6139万 | +13.42% | 13.93 | 0.69 |
| 11/17 | 838 | 874 | 823 | 839 | +1.57% | 199,900 | 207億5137万 | -3.45% | 11.82 | 0.59 |
| 11/16 | 841 | 841 | 823 | 826 | -0.72% | 49,000 | 204億2984万 | -5.28% | 11.63 | 0.58 |
| 11/13 | 835 | 837 | 821 | 832 | -0.83% | 71,100 | 205億7824万 | -4.91% | 11.72 | 0.58 |
| 11/12 | 840 | 850 | 833 | 839 | -0.12% | 73,200 | 207億5137万 | -4.55% | 11.82 | 0.59 |
| 11/11 | 840 | 841 | 821 | 840 | +1.45% | 143,800 | 207億7611万 | -4.87% | 11.83 | 0.59 |
| 11/10 | 845 | 851 | 825 | 828 | +0.61% | 133,900 | 204億7930万 | -6.55% | 11.66 | 0.58 |
| 11/09 | 817 | 839 | 815 | 823 | -9.26% | 226,300 | 203億5564万 | -7.42% | 11.59 | 0.58 |
| 11/06 | 900 | 914 | 895 | 907 | +1% | 96,900 | 224億3325万 | +1.8% | 12.77 | 0.64 |
| 11/05 | 877 | 899 | 867 | 898 | +3.58% | 66,900 | 222億1065万 | +0.67% | 12.65 | 0.63 |
| 11/04 | 866 | 874 | 862 | 867 | +0.7% | 45,600 | 214億4391万 | -2.91% | 12.21 | 0.61 |
