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 | 5,110 | 5,140 | 5,020 | 5,040 | -2.14% | 226,300 | 2104億6274万 | +1.86% | 16.99 | 1.79 |
| 03/30 | 5,130 | 5,150 | 5,060 | 5,150 | +0.78% | 122,600 | 2150億5617万 | +4.25% | 17.36 | 1.83 |
| 03/29 | 5,140 | 5,210 | 5,040 | 5,110 | -0.2% | 331,600 | 2133億8583万 | +3.46% | 17.23 | 1.82 |
| 03/26 | 5,130 | 5,170 | 5,090 | 5,120 | -0.39% | 184,100 | 2138億342万 | +3.79% | 17.26 | 1.82 |
| 03/25 | 5,140 | 5,180 | 5,070 | 5,140 | +0.59% | 140,600 | 2146億3859万 | +4.45% | 17.33 | 1.83 |
| 03/24 | 5,100 | 5,240 | 5,100 | 5,110 | -0.39% | 158,300 | 2133億8583万 | +3.97% | 17.23 | 1.82 |
| 03/23 | 5,270 | 5,350 | 5,130 | 5,130 | -1.16% | 236,600 | 2142億2100万 | +4.52% | 17.29 | 1.83 |
| 03/22 | 5,260 | 5,310 | 5,180 | 5,190 | -0.19% | 261,100 | 2167億2651万 | +5.92% | 17.5 | 1.85 |
| 03/19 | 5,160 | 5,250 | 5,100 | 5,200 | -2.8% | 401,600 | 2169億4806万 | +6.43% | 17.51 | 1.85 |
| 03/18 | 5,280 | 5,350 | 5,230 | 5,350 | +4.49% | 381,300 | 2232億617万 | +9.9% | 18.02 | 1.9 |
| 03/17 | 5,140 | 5,310 | 5,090 | 5,120 | -1.35% | 299,300 | 2136億1039万 | +5.7% | 17.24 | 1.82 |
| 03/16 | 4,945 | 5,190 | 4,940 | 5,190 | +5.17% | 355,200 | 2165億3085万 | +7.63% | 17.48 | 1.84 |
| 03/15 | 4,900 | 4,940 | 4,815 | 4,935 | +0.1% | 226,700 | 2058億9205万 | +2.62% | 16.62 | 1.75 |
| 03/12 | 4,770 | 4,940 | 4,740 | 4,930 | +4.89% | 435,200 | 2056億8345万 | +2.64% | 16.6 | 1.75 |
| 03/11 | 4,640 | 4,700 | 4,585 | 4,700 | +0.86% | 209,800 | 1960億8767万 | -2.21% | 15.83 | 1.67 |
| 03/10 | 4,700 | 4,760 | 4,630 | 4,660 | +0.87% | 212,800 | 1944億1883万 | -3.4% | 15.7 | 1.66 |
| 03/09 | 4,585 | 4,655 | 4,460 | 4,620 | +1.2% | 460,000 | 1927億5000万 | -4.49% | 15.56 | 1.64 |
| 03/08 | 4,820 | 4,820 | 4,555 | 4,565 | -3.89% | 310,200 | 1904億5536万 | -5.78% | 15.38 | 1.62 |
| 03/05 | 4,660 | 4,750 | 4,500 | 4,750 | +0.42% | 303,200 | 1981億7370万 | -2.22% | 16 | 1.69 |
| 03/04 | 4,680 | 4,790 | 4,650 | 4,730 | -1.36% | 234,900 | 1973億3929万 | -2.85% | 15.93 | 1.68 |
| 03/03 | 4,820 | 4,845 | 4,710 | 4,795 | -1.34% | 298,600 | 2000億5114万 | -1.82% | 16.15 | 1.7 |
| 03/02 | 4,945 | 5,030 | 4,835 | 4,860 | +0.93% | 273,100 | 2027億6299万 | -0.76% | 16.37 | 1.73 |
| 03/01 | 4,770 | 4,865 | 4,735 | 4,815 | +4% | 204,700 | 2008億8556万 | -1.85% | 16.22 | 1.71 |
| 02/26 | 4,710 | 4,725 | 4,615 | 4,630 | -4.54% | 282,400 | 1931億6721万 | -5.86% | 15.59 | 1.65 |
| 02/25 | 5,000 | 5,010 | 4,830 | 4,850 | +0.1% | 216,500 | 2023億4578万 | -1.82% | 16.34 | 1.72 |
| 02/24 | 5,050 | 5,070 | 4,840 | 4,845 | -5.56% | 335,000 | 2021億3718万 | -2.22% | 16.32 | 1.72 |
| 02/22 | 5,000 | 5,160 | 5,000 | 5,130 | +3.64% | 325,800 | 2140億2760万 | +3.26% | 17.28 | 1.82 |
| 02/19 | 4,770 | 4,970 | 4,755 | 4,950 | +2.7% | 275,000 | 2065億1786万 | -0.4% | 16.67 | 1.76 |
| 02/18 | 4,960 | 4,960 | 4,820 | 4,820 | -3.6% | 243,500 | 2010億9416万 | -3.27% | 16.23 | 1.71 |
| 02/17 | 4,935 | 5,010 | 4,895 | 5,000 | +1.21% | 261,400 | 2086億390万 | -0.16% | 16.84 | 1.78 |
| 02/16 | 4,930 | 4,980 | 4,865 | 4,940 | +0.41% | 250,300 | 2061億65万 | -1.52% | 16.64 | 1.76 |
| 02/15 | 4,880 | 4,940 | 4,830 | 4,920 | +1.76% | 283,000 | 2052億6624万 | -2.07% | 16.57 | 1.75 |
| 02/12 | 4,850 | 4,915 | 4,800 | 4,835 | +1.58% | 227,400 | 2017億1997万 | -3.82% | 16.28 | 1.72 |
| 02/10 | 4,755 | 4,800 | 4,680 | 4,760 | 0% | 228,400 | 1985億9091万 | -5.37% | 16.03 | 1.69 |
| 02/09 | 4,700 | 4,765 | 4,595 | 4,760 | +4.39% | 583,100 | 1985億9091万 | -5.48% | 16.03 | 1.69 |
| 02/08 | 4,730 | 4,730 | 4,480 | 4,560 | -6.37% | 778,700 | 1902億4676万 | -9.49% | 15.36 | 1.62 |
| 02/05 | 4,830 | 4,890 | 4,800 | 4,870 | +1.78% | 307,700 | 2031億8020万 | -3.55% | 16.4 | 1.73 |
| 02/04 | 4,955 | 4,970 | 4,690 | 4,785 | -4.2% | 384,600 | 1996億3393万 | -5.25% | 16.12 | 1.7 |
| 02/03 | 5,190 | 5,380 | 4,955 | 4,995 | -3.2% | 569,200 | 2083億9530万 | -1.15% | 16.82 | 1.78 |
| 02/02 | 5,060 | 5,180 | 5,020 | 5,160 | +3.82% | 295,900 | 2152億7922万 | +2.32% | 17.38 | 1.83 |
| 02/01 | 4,800 | 5,020 | 4,795 | 4,970 | +2.79% | 188,400 | 2073億5228万 | -1.11% | 16.74 | 1.77 |
| 01/29 | 4,995 | 5,050 | 4,815 | 4,835 | -1.23% | 245,800 | 2017億1997万 | -3.65% | 16.28 | 1.72 |
| 01/28 | 4,850 | 5,020 | 4,800 | 4,895 | -2.49% | 557,000 | 2042億2322万 | -2.35% | 16.49 | 1.74 |
| 01/27 | 5,090 | 5,130 | 5,010 | 5,020 | -1.38% | 197,900 | 2094億3832万 | +0.18% | 16.91 | 1.78 |
| 01/26 | 5,100 | 5,170 | 5,080 | 5,090 | -0.59% | 187,600 | 2123億5877万 | +1.7% | 17.14 | 1.81 |
| 01/25 | 5,170 | 5,220 | 5,050 | 5,120 | +0.39% | 182,500 | 2136億1039万 | +2.44% | 17.24 | 1.82 |
| 01/22 | 5,120 | 5,190 | 5,080 | 5,100 | 0% | 241,000 | 2127億7598万 | +2.16% | 17.18 | 1.81 |
| 01/21 | 5,170 | 5,180 | 5,060 | 5,100 | -1.54% | 220,300 | 2127億7547万 | +2.29% | 17.18 | 1.81 |
| 01/20 | 5,250 | 5,340 | 5,160 | 5,180 | -0.96% | 224,300 | 2161億1312万 | +4.02% | 17.45 | 1.84 |
| 01/19 | 5,150 | 5,250 | 5,130 | 5,230 | +1.16% | 161,400 | 2181億9916万 | +5.27% | 17.61 | 1.86 |
| 01/18 | 5,090 | 5,190 | 5,030 | 5,170 | -0.19% | 165,600 | 2156億9592万 | +4.38% | 17.41 | 1.84 |
| 01/15 | 5,450 | 5,520 | 5,110 | 5,180 | -1.71% | 434,000 | 2161億1312万 | +4.67% | 17.45 | 1.84 |
| 01/14 | 5,430 | 5,550 | 5,170 | 5,270 | -3.48% | 507,900 | 2198億6798万 | +6.68% | 17.75 | 1.87 |
| 01/13 | 5,250 | 5,460 | 5,220 | 5,460 | +5.2% | 379,000 | 2277億9491万 | +10.8% | 18.39 | 1.94 |
| 01/12 | 5,210 | 5,240 | 5,160 | 5,190 | +0.78% | 292,000 | 2165億3033万 | +5.7% | 17.48 | 1.84 |
| 01/08 | 5,040 | 5,200 | 5,040 | 5,150 | +3% | 240,700 | 2148億6150万 | +5.06% | 17.35 | 1.83 |
| 01/07 | 4,900 | 5,020 | 4,890 | 5,000 | +2.04% | 224,000 | 2086億340万 | +2.25% | 16.84 | 1.78 |
| 01/06 | 4,980 | 4,980 | 4,865 | 4,900 | -0.41% | 155,200 | 2044億3133万 | +0.41% | 16.5 | 1.74 |
| 01/05 | 4,790 | 4,935 | 4,770 | 4,920 | +2.61% | 220,800 | 2052億6575万 | +1.05% | 16.57 | 1.75 |
| 01/04 | 4,890 | 4,890 | 4,735 | 4,795 | -1.13% | 121,300 | 2000億5066万 | -1.26% | 16.15 | 1.7 |
| 2020 |
| 12/30 | 4,900 | 4,910 | 4,850 | 4,850 | -0.82% | 147,300 | 2023億4530万 | +0.12% | 16.33 | 1.72 |
| 12/29 | 4,860 | 4,910 | 4,830 | 4,890 | +0.93% | 197,500 | 2040億1413万 | +1.26% | 16.47 | 1.74 |
| 12/28 | 4,745 | 4,855 | 4,745 | 4,845 | +2.11% | 171,500 | 2021億3669万 | +0.66% | 16.32 | 1.72 |
| 12/25 | 4,735 | 4,770 | 4,720 | 4,745 | 0% | 147,600 | 1979億6463万 | -1% | 15.98 | 1.69 |
| 12/24 | 4,730 | 4,780 | 4,710 | 4,745 | -0.63% | 118,900 | 1979億6463万 | -0.69% | 15.98 | 1.69 |
| 12/23 | 4,770 | 4,810 | 4,680 | 4,775 | +1.38% | 115,100 | 1992億1625万 | +0.25% | 16.08 | 1.7 |
| 12/22 | 4,800 | 4,835 | 4,690 | 4,710 | -2.89% | 196,700 | 1965億440万 | -0.86% | 15.86 | 1.67 |
| 12/21 | 4,910 | 4,915 | 4,795 | 4,850 | -0.1% | 167,200 | 2022億9825万 | +2.32% | 16.6 | 1.75 |
| 12/18 | 4,920 | 4,935 | 4,805 | 4,855 | -1.52% | 228,900 | 2025億681万 | +2.88% | 16.62 | 1.75 |
| 12/17 | 4,935 | 4,960 | 4,890 | 4,930 | -0.4% | 201,300 | 2056億3513万 | +5.01% | 16.87 | 1.78 |
| 12/16 | 4,925 | 4,975 | 4,905 | 4,950 | -0.1% | 196,300 | 2064億6935万 | +6.41% | 16.94 | 1.79 |
| 12/15 | 4,955 | 5,020 | 4,890 | 4,955 | 0% | 217,900 | 2066億7791万 | +7.6% | 16.96 | 1.79 |
| 12/14 | 4,915 | 4,980 | 4,865 | 4,955 | +1.75% | 265,200 | 2066億7791万 | +8.71% | 16.96 | 1.79 |
| 12/11 | 4,845 | 4,905 | 4,800 | 4,870 | -0.1% | 268,300 | 2031億3247万 | +8.01% | 16.67 | 1.76 |
| 12/10 | 4,970 | 4,980 | 4,855 | 4,875 | -3.85% | 313,600 | 2033億4103万 | +9.3% | 16.69 | 1.76 |
| 12/09 | 5,010 | 5,150 | 4,980 | 5,070 | +2.53% | 398,900 | 2114億7467万 | +15.04% | 17.35 | 1.83 |
| 12/08 | 4,970 | 5,020 | 4,895 | 4,945 | -0.7% | 262,300 | 2062億6080万 | +13.81% | 16.93 | 1.79 |
| 12/07 | 5,040 | 5,070 | 4,925 | 4,980 | -0.4% | 234,300 | 2077億2068万 | +16.17% | 17.05 | 1.8 |
| 12/04 | 4,920 | 5,010 | 4,865 | 5,000 | +0.2% | 298,800 | 2085億5490万 | +18.29% | 17.11 | 1.81 |
| 12/03 | 4,900 | 5,020 | 4,870 | 4,990 | +2.67% | 422,700 | 2081億3779万 | +19.75% | 17.08 | 1.8 |
| 12/02 | 4,840 | 4,880 | 4,770 | 4,860 | +2.32% | 398,700 | 2027億1536万 | +18.31% | 16.64 | 1.76 |
| 12/01 | 4,615 | 4,820 | 4,595 | 4,750 | +3.15% | 442,700 | 1981億2715万 | +17.17% | 16.26 | 1.72 |
| 11/30 | 4,750 | 4,775 | 4,600 | 4,605 | -0.11% | 379,700 | 1920億7906万 | +15.01% | 15.76 | 1.66 |
| 11/27 | 4,490 | 4,665 | 4,475 | 4,610 | +2.44% | 419,600 | 1922億8762万 | +16.3% | 15.78 | 1.67 |
| 11/26 | 4,445 | 4,520 | 4,420 | 4,500 | +0.56% | 218,200 | 1876億9941万 | +14.65% | 15.4 | 1.63 |
| 11/25 | 4,535 | 4,600 | 4,455 | 4,475 | -0.11% | 311,800 | 1866億5663万 | +15.01% | 15.32 | 1.62 |
| 11/24 | 4,480 | 4,535 | 4,450 | 4,480 | +2.99% | 325,900 | 1868億6519万 | +16.12% | 15.33 | 1.62 |
| 11/20 | 4,300 | 4,365 | 4,285 | 4,350 | -0.23% | 227,000 | 1814億4276万 | +13.84% | 14.89 | 1.57 |
| 11/19 | 4,350 | 4,410 | 4,320 | 4,360 | -0.34% | 300,600 | 1818億5987万 | +15.01% | 14.92 | 1.57 |
| 11/18 | 4,425 | 4,425 | 4,340 | 4,375 | -2.23% | 282,500 | 1824億8554万 | +16.36% | 14.98 | 1.58 |
| 11/17 | 4,450 | 4,480 | 4,385 | 4,475 | +0.9% | 290,000 | 1866億5663万 | +20.07% | 15.32 | 1.62 |
| 11/16 | 4,440 | 4,500 | 4,420 | 4,435 | +2.66% | 481,700 | 1849億8820万 | +20.22% | 15.18 | 1.6 |
| 11/13 | 4,200 | 4,325 | 4,190 | 4,320 | +1.17% | 441,600 | 1801億9143万 | +18.32% | 14.79 | 1.56 |
| 11/12 | 4,130 | 4,340 | 4,130 | 4,270 | +10.91% | 809,600 | 1781億588万 | +17.92% | 14.62 | 1.54 |
| 11/11 | 3,730 | 3,860 | 3,730 | 3,850 | +2.39% | 260,500 | 1605億8727万 | +7.3% | 13.18 | 1.39 |
| 11/10 | 3,850 | 3,865 | 3,745 | 3,760 | -1.05% | 258,800 | 1568億3328万 | +5.38% | 12.87 | 1.36 |
| 11/09 | 3,795 | 3,825 | 3,745 | 3,800 | +2.29% | 266,300 | 1585億172万 | +7.04% | 13.01 | 1.37 |
| 11/06 | 3,650 | 3,725 | 3,595 | 3,715 | +1.92% | 214,600 | 1549億5629万 | +5.24% | 12.72 | 1.34 |
| 11/05 | 3,595 | 3,720 | 3,575 | 3,645 | +2.39% | 399,500 | 1520億3652万 | +3.7% | 12.48 | 1.32 |
| 11/04 | 3,545 | 3,605 | 3,525 | 3,560 | +1.42% | 248,600 | 1484億9109万 | +1.6% | 12.19 | 1.29 |
