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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2021 |
| 03/31 | 4,835 | 4,920 | 4,825 | 4,870 | +0.72% | 1,466,600 | 4947億4199万 | +11.04% | 29.92 | 2.18 |
| 03/30 | 4,750 | 4,845 | 4,745 | 4,835 | +1.79% | 805,000 | 4911億8635万 | +10.77% | 29.7 | 2.16 |
| 03/29 | 4,800 | 4,875 | 4,720 | 4,750 | +2.04% | 1,587,400 | 4825億5122万 | +8.97% | 29.18 | 2.12 |
| 03/26 | 4,650 | 4,690 | 4,590 | 4,655 | +0.76% | 823,400 | 4729億20万 | +7.01% | 28.6 | 2.08 |
| 03/25 | 4,570 | 4,650 | 4,555 | 4,620 | +0.65% | 1,409,200 | 4693億4456万 | +6.45% | 28.38 | 2.07 |
| 03/24 | 4,585 | 4,695 | 4,525 | 4,590 | +1.66% | 2,091,000 | 4662億9686万 | +5.74% | 28.2 | 2.05 |
| 03/23 | 4,575 | 4,645 | 4,515 | 4,515 | +0.22% | 1,206,800 | 4586億7763万 | +3.91% | 27.74 | 2.02 |
| 03/22 | 4,485 | 4,580 | 4,465 | 4,505 | +0.45% | 1,198,600 | 4576億6174万 | +3.8% | 27.68 | 2.01 |
| 03/19 | 4,420 | 4,535 | 4,415 | 4,485 | -0.88% | 1,451,600 | 4556億2994万 | +3.48% | 27.55 | 2.01 |
| 03/18 | 4,450 | 4,570 | 4,430 | 4,525 | +5.23% | 2,176,400 | 4596億9353万 | +4.7% | 27.8 | 2.02 |
| 03/17 | 4,350 | 4,435 | 4,270 | 4,300 | +0.58% | 1,374,000 | 4368億3584万 | -0.3% | 26.42 | 1.92 |
| 03/16 | 4,220 | 4,300 | 4,220 | 4,275 | +2.03% | 957,000 | 4342億9610万 | -0.79% | 26.26 | 1.91 |
| 03/15 | 4,210 | 4,235 | 4,150 | 4,190 | -1.76% | 1,017,400 | 4256億6097万 | -2.69% | 25.74 | 1.87 |
| 03/12 | 4,160 | 4,280 | 4,160 | 4,265 | +4.41% | 1,668,000 | 4332億8020万 | -0.93% | 26.2 | 1.91 |
| 03/11 | 4,025 | 4,105 | 4,025 | 4,085 | -0.37% | 1,049,200 | 4149億9405万 | -5.04% | 25.1 | 1.83 |
| 03/10 | 4,240 | 4,280 | 4,080 | 4,100 | +0.24% | 1,290,800 | 4165億1790万 | -4.92% | 25.19 | 1.83 |
| 03/09 | 4,040 | 4,160 | 3,945 | 4,090 | -1.68% | 1,565,800 | 4155億200万 | -5.28% | 25.13 | 1.83 |
| 03/08 | 4,295 | 4,305 | 4,150 | 4,160 | -1.42% | 1,172,600 | 4226億1328万 | -3.61% | 25.56 | 1.86 |
| 03/05 | 4,100 | 4,250 | 4,035 | 4,220 | +0.72% | 1,679,000 | 4287億866万 | -2.16% | 25.92 | 1.89 |
| 03/04 | 4,150 | 4,250 | 4,110 | 4,190 | -2.1% | 1,077,800 | 4256億6097万 | -2.78% | 25.74 | 1.87 |
| 03/03 | 4,270 | 4,300 | 4,200 | 4,280 | +0.59% | 811,400 | 4348億405万 | -0.7% | 26.29 | 1.91 |
| 03/02 | 4,395 | 4,435 | 4,190 | 4,255 | -0.93% | 1,339,400 | 4322億6430万 | -1.23% | 26.14 | 1.9 |
| 03/01 | 4,300 | 4,420 | 4,265 | 4,295 | +3.49% | 1,775,000 | 4363億2789万 | -0.26% | 26.39 | 1.92 |
| 02/26 | 4,220 | 4,265 | 4,125 | 4,150 | -6.53% | 2,275,800 | 4215億9738万 | -3.69% | 25.49 | 1.86 |
| 02/25 | 4,495 | 4,500 | 4,365 | 4,440 | +2.19% | 1,472,000 | 4510億5841万 | +2.78% | 27.28 | 1.98 |
| 02/24 | 4,555 | 4,555 | 4,345 | 4,345 | -7.26% | 2,760,400 | 4414億738万 | +0.58% | 26.69 | 1.94 |
| 02/22 | 4,585 | 4,745 | 4,585 | 4,685 | +3.54% | 1,849,800 | 4759億4789万 | +8.47% | 28.78 | 2.09 |
| 02/19 | 4,350 | 4,535 | 4,340 | 4,525 | +2.61% | 1,625,800 | 4596億9353万 | +5.13% | 27.8 | 2.02 |
| 02/18 | 4,555 | 4,565 | 4,365 | 4,410 | -5.26% | 2,301,200 | 4480億1071万 | +2.8% | 27.09 | 1.97 |
| 02/17 | 4,665 | 4,750 | 4,570 | 4,655 | -0.53% | 1,892,000 | 4729億20万 | +8.74% | 28.6 | 2.08 |
| 02/16 | 4,480 | 4,715 | 4,480 | 4,680 | +6.85% | 3,449,800 | 4754億3994万 | +9.94% | 28.75 | 2.09 |
| 02/15 | 4,400 | 4,435 | 4,330 | 4,380 | +0.57% | 898,400 | 4449億6302万 | +3.57% | 26.91 | 1.96 |
| 02/12 | 4,265 | 4,370 | 4,255 | 4,355 | +3.94% | 1,403,200 | 4424億2328万 | +3.44% | 26.75 | 1.95 |
| 02/10 | 4,260 | 4,310 | 4,180 | 4,190 | -2.56% | 1,186,200 | 4256億6097万 | -0.02% | 25.74 | 1.87 |
| 02/09 | 4,270 | 4,350 | 4,240 | 4,300 | +2.5% | 1,504,000 | 4368億3584万 | +2.8% | 26.42 | 1.92 |
| 02/08 | 4,200 | 4,245 | 4,135 | 4,195 | -0.47% | 1,272,600 | 4261億6892万 | +0.74% | 25.77 | 1.88 |
| 02/05 | 4,225 | 4,265 | 4,160 | 4,215 | +1.32% | 1,389,600 | 4282億72万 | +1.62% | 25.89 | 1.88 |
| 02/04 | 4,170 | 4,240 | 4,090 | 4,160 | -0.72% | 1,233,800 | 4226億1328万 | +0.7% | 25.56 | 1.86 |
| 02/03 | 4,295 | 4,325 | 4,155 | 4,190 | -3.57% | 1,698,400 | 4256億6097万 | +1.92% | 25.74 | 1.87 |
| 02/02 | 4,240 | 4,350 | 4,225 | 4,345 | +2.6% | 1,575,400 | 4414億738万 | +6.34% | 26.69 | 1.94 |
| 02/01 | 4,000 | 4,310 | 3,985 | 4,235 | +4.83% | 2,590,800 | 4302億3251万 | +4.44% | 26.02 | 1.89 |
| 01/29 | 4,320 | 4,325 | 4,035 | 4,040 | -1.34% | 3,345,600 | 4104億2251万 | +0.3% | 24.82 | 1.81 |
| 01/28 | 3,965 | 4,185 | 3,935 | 4,095 | -0.85% | 1,965,800 | 4160億995万 | +2.15% | 25.16 | 1.83 |
| 01/27 | 4,195 | 4,195 | 4,090 | 4,130 | -1.9% | 1,042,000 | 4195億6559万 | +3.53% | 25.37 | 1.85 |
| 01/26 | 4,215 | 4,245 | 4,200 | 4,210 | -0.12% | 773,400 | 4276億9277万 | +6.18% | 25.86 | 1.88 |
| 01/25 | 4,250 | 4,250 | 4,145 | 4,215 | +0.12% | 1,443,600 | 4282億72万 | +6.98% | 25.89 | 1.88 |
| 01/22 | 4,300 | 4,310 | 4,205 | 4,210 | -3.66% | 2,730,800 | 4276億9277万 | +7.62% | 25.86 | 1.88 |
| 01/21 | 4,425 | 4,435 | 4,285 | 4,370 | -1.47% | 1,727,400 | 4439億4712万 | +12.51% | 26.85 | 1.95 |
| 01/20 | 4,475 | 4,505 | 4,395 | 4,435 | +0.11% | 1,492,600 | 4505億5046万 | +15.19% | 27.25 | 1.98 |
| 01/19 | 4,330 | 4,460 | 4,295 | 4,430 | +2.78% | 1,514,800 | 4500億4251万 | +16.15% | 27.21 | 1.98 |
| 01/18 | 4,275 | 4,380 | 4,250 | 4,310 | -0.35% | 1,253,200 | 4378億5174万 | +14.02% | 26.48 | 1.93 |
| 01/15 | 4,450 | 4,515 | 4,300 | 4,325 | +3.97% | 3,706,600 | 4393億7559万 | +15.18% | 26.57 | 1.93 |
| 01/14 | 4,220 | 4,360 | 4,075 | 4,160 | -0.72% | 2,903,400 | 4226億1328万 | +11.62% | 25.56 | 1.86 |
| 01/13 | 4,050 | 4,200 | 4,045 | 4,190 | +3.33% | 1,677,800 | 4256億6097万 | +13.15% | 25.74 | 1.87 |
| 01/12 | 4,000 | 4,085 | 3,980 | 4,055 | +2.01% | 1,619,200 | 4119億4636万 | +10.19% | 24.91 | 1.81 |
| 01/08 | 4,000 | 4,080 | 3,965 | 3,975 | +1.79% | 2,285,000 | 4038億1918万 | +8.58% | 24.42 | 1.78 |
| 01/07 | 3,950 | 3,985 | 3,885 | 3,905 | +0.13% | 972,600 | 3967億790万 | +7.25% | 23.99 | 1.75 |
| 01/06 | 3,945 | 3,945 | 3,850 | 3,900 | -2.01% | 1,393,600 | 3961億9995万 | +7.56% | 23.96 | 1.74 |
| 01/05 | 3,800 | 4,015 | 3,800 | 3,980 | +4.05% | 2,041,600 | 4043億2713万 | +10.28% | 24.45 | 1.78 |
| 01/04 | 3,825 | 3,855 | 3,760 | 3,825 | +0.66% | 1,211,800 | 3885億8072万 | +6.55% | 23.5 | 1.71 |
| 2020 |
| 12/30 | 3,775 | 3,835 | 3,760 | 3,800 | +0.4% | 1,089,000 | 3860億4098万 | +6.35% | 23.34 | 1.7 |
| 12/29 | 3,690 | 3,785 | 3,690 | 3,785 | +3.7% | 1,479,800 | 3845億1713万 | +6.47% | 23.25 | 1.69 |
| 12/28 | 3,600 | 3,660 | 3,590 | 3,650 | +1.96% | 858,600 | 3708億252万 | +3.28% | 22.42 | 1.63 |
| 12/25 | 3,585 | 3,645 | 3,565 | 3,580 | +0.28% | 761,800 | 3636億9124万 | +1.88% | 21.99 | 1.6 |
| 12/24 | 3,525 | 3,570 | 3,500 | 3,570 | +0.14% | 645,200 | 3626億7534万 | +2.18% | 21.93 | 1.6 |
| 12/23 | 3,575 | 3,575 | 3,510 | 3,565 | +0.56% | 662,200 | 3621億6739万 | +2.5% | 21.9 | 1.59 |
| 12/22 | 3,560 | 3,620 | 3,525 | 3,545 | -1.39% | 802,000 | 3601億3559万 | +2.37% | 21.78 | 1.58 |
| 12/21 | 3,585 | 3,635 | 3,530 | 3,595 | +1.41% | 1,442,800 | 3652億1508万 | +4.29% | 22.08 | 1.61 |
| 12/18 | 3,535 | 3,550 | 3,495 | 3,545 | -0.84% | 906,200 | 3601億3559万 | +3.56% | 21.78 | 1.58 |
| 12/17 | 3,495 | 3,580 | 3,480 | 3,575 | +1.85% | 1,166,200 | 3631億8329万 | +4.99% | 21.96 | 1.6 |
| 12/16 | 3,520 | 3,540 | 3,480 | 3,510 | 0% | 1,121,800 | 3565億7995万 | +3.75% | 21.56 | 1.57 |
| 12/15 | 3,550 | 3,590 | 3,450 | 3,510 | -0.43% | 1,467,200 | 3565億7995万 | +4.37% | 21.56 | 1.57 |
| 12/14 | 3,500 | 3,585 | 3,485 | 3,525 | -0.14% | 1,263,600 | 3581億380万 | +5.44% | 21.65 | 1.58 |
| 12/11 | 3,610 | 3,630 | 3,470 | 3,530 | -1.4% | 1,844,200 | 3586億1175万 | +6.42% | 21.69 | 1.58 |
| 12/10 | 3,630 | 3,635 | 3,565 | 3,580 | -3.37% | 1,423,000 | 3636億9124万 | +8.78% | 21.99 | 1.6 |
| 12/09 | 3,685 | 3,760 | 3,675 | 3,705 | +2.63% | 1,654,400 | 3763億8995万 | +13.65% | 22.76 | 1.66 |
| 12/08 | 3,550 | 3,640 | 3,520 | 3,610 | +1.4% | 1,058,000 | 3667億3893万 | +12.01% | 22.18 | 1.61 |
| 12/07 | 3,645 | 3,650 | 3,545 | 3,560 | -1.52% | 977,400 | 3616億5944万 | +11.53% | 21.87 | 1.59 |
| 12/04 | 3,585 | 3,635 | 3,525 | 3,615 | +1.12% | 1,278,400 | 3672億4688万 | +14.04% | 22.21 | 1.62 |
| 12/03 | 3,500 | 3,595 | 3,470 | 3,575 | +2.44% | 1,843,000 | 3631億8329万 | +13.71% | 21.96 | 1.6 |
| 12/02 | 3,550 | 3,555 | 3,480 | 3,490 | -0.99% | 1,183,800 | 3545億4816万 | +12% | 21.44 | 1.56 |
| 12/01 | 3,500 | 3,570 | 3,500 | 3,525 | +1.29% | 1,159,000 | 3581億380万 | +14.04% | 21.65 | 1.58 |
| 11/30 | 3,565 | 3,570 | 3,480 | 3,480 | -0.29% | 1,252,600 | 3535億3226万 | +13.58% | 21.38 | 1.56 |
| 11/27 | 3,415 | 3,520 | 3,410 | 3,490 | +2.2% | 1,459,000 | 3545億4816万 | +14.73% | 21.44 | 1.56 |
| 11/26 | 3,335 | 3,435 | 3,325 | 3,415 | +2.25% | 1,404,000 | 3469億2893万 | +13.08% | 20.98 | 1.53 |
| 11/25 | 3,335 | 3,400 | 3,330 | 3,340 | +2.14% | 2,200,400 | 3393億970万 | +11.26% | 20.52 | 1.49 |
| 11/24 | 3,230 | 3,275 | 3,220 | 3,270 | +4.31% | 1,915,200 | 3321億9842万 | +9.47% | 20.09 | 1.46 |
| 11/20 | 3,095 | 3,160 | 3,090 | 3,135 | +1.13% | 777,400 | 3184億8380万 | +5.41% | 19.26 | 1.4 |
| 11/19 | 3,125 | 3,155 | 3,080 | 3,100 | -1.9% | 1,299,800 | 3149億2816万 | +4.34% | 19.04 | 1.39 |
| 11/18 | 3,175 | 3,205 | 3,105 | 3,160 | -0.94% | 1,319,800 | 3210億2355万 | +6.33% | 19.41 | 1.41 |
| 11/17 | 3,210 | 3,260 | 3,160 | 3,190 | +1.11% | 1,624,800 | 3240億7124万 | +7.34% | 19.6 | 1.43 |
| 11/16 | 3,045 | 3,180 | 3,020 | 3,155 | +5.34% | 2,861,800 | 3205億1560万 | +6.19% | 19.38 | 1.41 |
| 11/13 | 3,055 | 3,090 | 2,985 | 2,995 | -2.92% | 1,568,000 | 3042億6124万 | +0.84% | 18.4 | 1.34 |
| 11/12 | 3,060 | 3,090 | 3,035 | 3,085 | +2.32% | 1,381,000 | 3134億432万 | +3.59% | 18.95 | 1.38 |
| 11/11 | 3,065 | 3,070 | 3,000 | 3,015 | 0% | 1,316,800 | 3062億9304万 | +1.45% | 18.52 | 1.35 |
| 11/10 | 3,010 | 3,065 | 2,990 | 3,015 | +0.17% | 1,458,600 | 3062億9304万 | +1.65% | 18.52 | 1.35 |
| 11/09 | 2,925 | 3,025 | 2,920 | 3,010 | +4.7% | 2,106,400 | 3057億8509万 | +1.76% | 18.49 | 1.35 |
| 11/06 | 2,865 | 2,940 | 2,845 | 2,875 | -0.35% | 1,225,000 | 2920億7047万 | -2.54% | 17.66 | 1.29 |
| 11/05 | 2,850 | 2,910 | 2,835 | 2,885 | +2.49% | 1,655,400 | 2930億8637万 | -2.1% | 17.72 | 1.29 |
| 11/04 | 2,820 | 2,845 | 2,775 | 2,815 | +1.62% | 1,407,400 | 2859億7509万 | -4.38% | 17.29 | 1.26 |
