株価チャート
2020/11/13～2021/04/09
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 |
| 04/09 | 996 | 996 | 978 | 992 | -0.4% | 4,500 | 17億3139万 | -1.88% | 18.49 | 0.45 |
| 04/08 | 1,010 | 1,010 | 996 | 996 | -0.9% | 1,700 | 17億3837万 | -1.58% | 18.56 | 0.46 |
| 04/07 | 997 | 1,006 | 997 | 1,005 | +0.7% | 2,000 | 17億5408万 | -0.79% | 18.73 | 0.46 |
| 04/06 | 1,009 | 1,009 | 996 | 998 | -0.4% | 5,500 | 17億4186万 | -1.48% | 18.6 | 0.46 |
| 04/05 | 1,007 | 1,007 | 997 | 1,002 | +0.3% | 1,500 | 17億4884万 | -1.28% | 18.67 | 0.46 |
| 04/02 | 1,008 | 1,008 | 993 | 999 | -0.1% | 3,500 | 17億4361万 | -1.67% | 18.62 | 0.46 |
| 04/01 | 1,000 | 1,008 | 998 | 1,000 | -0.5% | 1,200 | 17億4535万 | -1.67% | 18.64 | 0.46 |
| 03/31 | 1,013 | 1,013 | 988 | 1,005 | +0.1% | 6,600 | 17億5408万 | -1.28% | 18.73 | 0.46 |
| 03/30 | 1,015 | 1,015 | 994 | 1,004 | -0.89% | 2,700 | 17億5233万 | -1.38% | 18.71 | 0.46 |
| 03/29 | 1,030 | 1,030 | 995 | 1,013 | -0.2% | 11,500 | 17億6804万 | -0.49% | 18.88 | 0.46 |
| 03/26 | 1,032 | 1,033 | 1,013 | 1,015 | 0% | 2,200 | 17億7153万 | -0.29% | 18.92 | 0.47 |
| 03/25 | 1,003 | 1,026 | 1,003 | 1,015 | -0.49% | 2,500 | 17億7153万 | -0.29% | 18.92 | 0.47 |
| 03/24 | 1,040 | 1,040 | 1,000 | 1,020 | -1.92% | 8,400 | 17億8026万 | +0.2% | 19.01 | 0.47 |
| 03/23 | 1,025 | 1,044 | 1,016 | 1,040 | +1.46% | 7,700 | 18億1517万 | +2.06% | 19.38 | 0.48 |
| 03/22 | 1,010 | 1,025 | 1,006 | 1,025 | +2.3% | 8,900 | 17億8898万 | +0.59% | 19.1 | 0.47 |
| 03/19 | 995 | 1,008 | 985 | 1,002 | +1.01% | 11,900 | 17億4884万 | -1.76% | 18.67 | 0.46 |
| 03/18 | 1,007 | 1,007 | 991 | 992 | -0.6% | 14,100 | 17億3139万 | -2.75% | 18.49 | 0.45 |
| 03/17 | 1,007 | 1,008 | 995 | 998 | -0.7% | 5,900 | 17億4186万 | -2.35% | 18.6 | 0.46 |
| 03/16 | 1,010 | 1,010 | 992 | 1,005 | +0.9% | 8,200 | 17億5408万 | -1.76% | 18.73 | 0.46 |
| 03/15 | 979 | 1,016 | 979 | 996 | -4.14% | 18,900 | 17億3837万 | -2.83% | 18.56 | 0.46 |
| 03/12 | 1,025 | 1,055 | 1,023 | 1,039 | +1.76% | 15,200 | 18億1342万 | +1.07% | 19.36 | 0.48 |
| 03/11 | 1,029 | 1,031 | 1,021 | 1,021 | -0.68% | 5,800 | 17億7510万 | -0.78% | 18.95 | 0.47 |
| 03/10 | 1,038 | 1,038 | 1,027 | 1,028 | -0.48% | 3,100 | 17億8727万 | -0.19% | 19.08 | 0.47 |
| 03/09 | 1,040 | 1,040 | 1,021 | 1,033 | +1.18% | 3,000 | 17億9596万 | +0.39% | 19.18 | 0.47 |
| 03/08 | 1,050 | 1,050 | 1,020 | 1,021 | -0.87% | 3,500 | 17億7510万 | -0.68% | 18.95 | 0.47 |
| 03/05 | 1,035 | 1,044 | 1,010 | 1,030 | +1.48% | 11,200 | 17億9075万 | +0.1% | 19.12 | 0.47 |
| 03/04 | 1,027 | 1,034 | 1,003 | 1,015 | -0.49% | 7,300 | 17億6467万 | -1.36% | 18.84 | 0.46 |
| 03/03 | 1,009 | 1,038 | 1,008 | 1,020 | -1.16% | 8,800 | 17億7336万 | -1.07% | 18.94 | 0.47 |
| 03/02 | 1,040 | 1,048 | 1,020 | 1,032 | 0% | 8,600 | 17億9423万 | -0.29% | 19.16 | 0.47 |
| 03/01 | 1,029 | 1,040 | 1,019 | 1,032 | +1.57% | 5,600 | 17億9423万 | -0.77% | 19.16 | 0.47 |
| 02/26 | 1,018 | 1,028 | 1,011 | 1,016 | -1.74% | 5,800 | 17億6641万 | -2.4% | 18.86 | 0.46 |
| 02/25 | 1,019 | 1,036 | 1,010 | 1,034 | +3.09% | 6,900 | 17億9770万 | -0.77% | 19.2 | 0.47 |
| 02/24 | 1,010 | 1,019 | 1,000 | 1,003 | -0.69% | 4,700 | 17億4381万 | -3.84% | 18.62 | 0.46 |
| 02/22 | 1,008 | 1,014 | 1,002 | 1,010 | +1.1% | 6,500 | 17億5598万 | -3.44% | 18.75 | 0.46 |
| 02/19 | 1,000 | 1,013 | 996 | 999 | -1.77% | 10,700 | 17億3685万 | -4.95% | 18.55 | 0.46 |
| 02/18 | 1,029 | 1,031 | 998 | 1,017 | -1.17% | 14,800 | 17億6815万 | -3.88% | 18.88 | 0.46 |
| 02/17 | 1,043 | 1,043 | 1,025 | 1,029 | -0.58% | 4,200 | 17億8901万 | -3.83% | 19.1 | 0.47 |
| 02/16 | 1,053 | 1,053 | 1,024 | 1,035 | -0.96% | 5,200 | 17億9944万 | -4.43% | 19.21 | 0.47 |
| 02/15 | 1,059 | 1,059 | 1,045 | 1,045 | +0.58% | 7,100 | 18億1683万 | -3.86% | 19.4 | 0.48 |
| 02/12 | 1,033 | 1,044 | 1,019 | 1,039 | +1.96% | 4,200 | 18億640万 | -4.15% | 19.29 | 0.47 |
| 02/10 | 1,015 | 1,025 | 1,006 | 1,019 | -0.49% | 7,800 | 17億7162万 | -5.47% | 18.92 | 0.47 |
| 02/09 | 1,022 | 1,044 | 1,022 | 1,024 | -1.92% | 15,300 | 17億8032万 | -4.57% | 19.01 | 0.47 |
| 02/08 | 1,066 | 1,078 | 1,043 | 1,044 | -0.76% | 5,600 | 18億1509万 | -2.06% | 19.38 | 0.48 |
| 02/05 | 1,062 | 1,062 | 1,047 | 1,052 | -0.94% | 6,700 | 18億2900万 | -0.66% | 19.53 | 0.48 |
| 02/04 | 1,071 | 1,071 | 1,051 | 1,062 | +0.09% | 5,400 | 18億4638万 | +0.95% | 19.72 | 0.49 |
| 02/03 | 1,052 | 1,087 | 1,051 | 1,061 | +0.28% | 12,800 | 18億4465万 | +1.63% | 19.7 | 0.48 |
| 02/02 | 1,023 | 1,059 | 1,001 | 1,058 | +5.38% | 17,600 | 18億3943万 | +2.22% | 19.64 | 0.48 |
| 02/01 | 985 | 1,013 | 979 | 1,004 | -0.4% | 15,300 | 17億4555万 | -2.14% | 18.64 | 0.46 |
| 01/29 | 1,020 | 1,045 | 1,007 | 1,008 | -2.04% | 28,100 | 17億5250万 | -1.08% | 18.71 | 0.46 |
| 01/28 | 1,035 | 1,046 | 1,027 | 1,029 | -0.96% | 16,700 | 17億8901万 | +1.68% | 19.1 | 0.47 |
| 01/27 | 1,073 | 1,073 | 1,038 | 1,039 | -3.35% | 19,500 | 18億640万 | +3.38% | 19.29 | 0.47 |
| 01/26 | 1,093 | 1,095 | 1,065 | 1,075 | -2.54% | 14,000 | 18億6899万 | +7.61% | 19.96 | 0.49 |
| 01/25 | 1,135 | 1,152 | 1,103 | 1,103 | -4.25% | 34,000 | 19億1767万 | +11.19% | 20.48 | 0.5 |
| 01/22 | 1,082 | 1,159 | 1,061 | 1,152 | +7.16% | 45,600 | 20億286万 | +17.07% | 21.39 | 0.53 |
| 01/21 | 1,041 | 1,075 | 1,031 | 1,075 | +3.37% | 26,000 | 18億6899万 | +10.14% | 19.96 | 0.49 |
| 01/20 | 1,077 | 1,091 | 1,028 | 1,040 | -1.89% | 38,600 | 18億813万 | +7.33% | 19.31 | 0.47 |
| 01/19 | 1,066 | 1,135 | 1,055 | 1,060 | -0.09% | 48,800 | 18億4291万 | +9.96% | 19.68 | 0.48 |
| 01/18 | 1,086 | 1,095 | 1,053 | 1,061 | -6.6% | 55,500 | 18億4465万 | +10.98% | 19.7 | 0.48 |
| 01/15 | 1,168 | 1,209 | 1,081 | 1,136 | -3.65% | 104,200 | 19億7504万 | +19.7% | 21.09 | 0.52 |
| 01/14 | 1,271 | 1,311 | 1,104 | 1,179 | -11.35% | 263,500 | 20億4980万 | +25.69% | 21.89 | 0.54 |
| 01/13 | 1,324 | 1,466 | 1,243 | 1,330 | -1.7% | 750,700 | 23億1233万 | +43.78% | 24.69 | 0.61 |
| 01/12 | 1,096 | 1,420 | 1,050 | 1,353 | +20.16% | 1,235,700 | 23億5232万 | +48.52% | 25.12 | 0.62 |
| 01/08 | 1,126 | 1,126 | 1,070 | 1,126 | +15.37% | 210,600 | 19億5765万 | +25.67% | 20.9 | 0.51 |
| 01/07 | 877 | 990 | 876 | 976 | +10.78% | 54,700 | 16億9686万 | +9.79% | 18.12 | 0.45 |
| 01/06 | 878 | 883 | 859 | 881 | -0.56% | 7,900 | 15億3170万 | -0.9% | 16.36 | 0.4 |
| 01/05 | 857 | 945 | 857 | 886 | +2.9% | 39,400 | 15億4039万 | -0.23% | 16.45 | 0.4 |
| 01/04 | 873 | 873 | 860 | 861 | -1.37% | 3,500 | 14億9693万 | -2.93% | 15.98 | 0.39 |
| 2020 |
| 12/30 | 888 | 888 | 864 | 873 | -0.68% | 4,400 | 15億1779万 | -1.47% | 16.21 | 0.4 |
| 12/29 | 837 | 896 | 837 | 879 | +3.9% | 8,100 | 15億2822万 | -0.57% | 16.32 | 0.4 |
| 12/28 | 838 | 853 | 830 | 846 | +1.32% | 11,200 | 14億7085万 | -4.08% | 15.71 | 0.39 |
| 12/25 | 832 | 859 | 832 | 835 | +0.48% | 15,300 | 14億5172万 | -5.11% | 15.5 | 0.38 |
| 12/24 | 838 | 840 | 830 | 831 | -0.84% | 4,700 | 14億4477万 | -5.46% | 15.43 | 0.38 |
| 12/23 | 832 | 838 | 831 | 838 | +0.24% | 3,600 | 14億5694万 | -4.66% | 15.56 | 0.38 |
| 12/22 | 861 | 861 | 824 | 836 | -3.13% | 11,900 | 14億5346万 | -5% | 15.52 | 0.38 |
| 12/21 | 876 | 876 | 863 | 863 | -2.04% | 6,400 | 15億40万 | -2.27% | 16.02 | 0.39 |
| 12/18 | 891 | 895 | 881 | 881 | -1.12% | 4,500 | 15億3170万 | -0.34% | 16.36 | 0.4 |
| 12/17 | 916 | 916 | 891 | 891 | -1.44% | 8,800 | 15億4908万 | +0.56% | 16.54 | 0.41 |
| 12/16 | 892 | 914 | 890 | 904 | -6.22% | 24,100 | 15億7169万 | +1.8% | 16.78 | 0.41 |
| 12/15 | 939 | 964 | 904 | 964 | +7.83% | 33,100 | 16億7600万 | +8.31% | 17.9 | 0.44 |
| 12/14 | 908 | 932 | 894 | 894 | -1.54% | 11,900 | 15億5430万 | +0.68% | 16.6 | 0.41 |
| 12/11 | 881 | 920 | 871 | 908 | +4.25% | 10,000 | 15億7864万 | +2.25% | 16.86 | 0.41 |
| 12/10 | 881 | 882 | 871 | 871 | -1.14% | 4,200 | 15億1431万 | -1.91% | 16.17 | 0.4 |
| 12/09 | 858 | 883 | 858 | 881 | +2.68% | 7,900 | 15億3170万 | -0.9% | 16.36 | 0.4 |
| 12/08 | 855 | 891 | 852 | 858 | -1.38% | 11,900 | 14億9171万 | -3.38% | 15.93 | 0.39 |
| 12/07 | 979 | 980 | 870 | 870 | -10.86% | 41,900 | 15億1257万 | -2.14% | 16.15 | 0.4 |
| 12/04 | 990 | 1,016 | 960 | 976 | -0.41% | 29,300 | 16億9686万 | +9.54% | 18.12 | 0.45 |
| 12/03 | 940 | 996 | 940 | 980 | +4.81% | 22,200 | 17億382万 | +10.24% | 18.19 | 0.45 |
| 12/02 | 995 | 997 | 930 | 935 | -6.03% | 58,500 | 16億2558万 | +5.29% | 17.36 | 0.43 |
| 12/01 | 920 | 995 | 902 | 995 | +17.75% | 142,800 | 17億2990万 | +12.05% | 18.47 | 0.45 |
| 11/30 | 846 | 855 | 845 | 845 | -1.17% | 1,800 | 14億6911万 | -4.84% | 15.69 | 0.39 |
| 11/27 | 864 | 864 | 838 | 855 | +0.47% | 3,700 | 14億8649万 | -4.26% | 15.87 | 0.39 |
| 11/26 | 834 | 864 | 830 | 851 | +3.91% | 4,100 | 14億7954万 | -5.34% | 15.8 | 0.39 |
| 11/25 | 818 | 820 | 814 | 819 | +0.61% | 1,800 | 14億2391万 | -9.4% | 15.2 | 0.37 |
| 11/24 | 824 | 824 | 808 | 814 | +0.49% | 4,800 | 14億1521万 | -10.65% | 15.11 | 0.37 |
| 11/20 | 807 | 812 | 807 | 810 | -0.25% | 3,200 | 14億826万 | -11.86% | 15.04 | 0.37 |
| 11/19 | 839 | 839 | 808 | 812 | -1.46% | 5,100 | 14億1173万 | -12.41% | 15.07 | 0.37 |
| 11/18 | 849 | 850 | 790 | 824 | -5.29% | 37,500 | 14億3260万 | -11.78% | 15.3 | 0.38 |
| 11/17 | 896 | 897 | 866 | 870 | -2.9% | 5,600 | 15億1257万 | -7.55% | 16.15 | 0.4 |
| 11/16 | 903 | 913 | 893 | 896 | -0.67% | 3,300 | 15億5778万 | -5.19% | 16.63 | 0.41 |
| 11/13 | 930 | 930 | 901 | 902 | -2.59% | 4,300 | 15億6821万 | -4.85% | 16.75 | 0.41 |
