株価チャート
2020/10/23～2021/03/31
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 | 1,556 | 1,580 | 1,556 | 1,566 | +0.64% | 1,600 | 22億8636万 | -5.55% | 12.88 | 0.3 |
| 03/30 | 1,545 | 1,580 | 1,545 | 1,556 | -5.81% | 4,000 | 22億7176万 | -6.32% | 12.8 | 0.3 |
| 03/29 | 1,690 | 1,692 | 1,650 | 1,652 | -0.06% | 29,100 | 24億1192万 | -0.66% | 13.59 | 0.32 |
| 03/26 | 1,665 | 1,665 | 1,640 | 1,653 | +0.79% | 4,400 | 24億1338万 | -0.48% | 13.6 | 0.32 |
| 03/25 | 1,685 | 1,685 | 1,640 | 1,640 | -0.61% | 3,300 | 23億9440万 | -1.15% | 13.49 | 0.32 |
| 03/24 | 1,691 | 1,691 | 1,650 | 1,650 | -1.08% | 3,700 | 24億900万 | -0.42% | 13.57 | 0.32 |
| 03/23 | 1,681 | 1,710 | 1,668 | 1,668 | -0.71% | 3,100 | 24億3528万 | +0.85% | 13.72 | 0.32 |
| 03/22 | 1,724 | 1,724 | 1,670 | 1,680 | -1.18% | 6,900 | 24億5280万 | +1.82% | 13.82 | 0.32 |
| 03/19 | 1,689 | 1,700 | 1,667 | 1,700 | +0.65% | 3,100 | 24億8200万 | +3.16% | 13.98 | 0.33 |
| 03/18 | 1,718 | 1,719 | 1,687 | 1,689 | -1% | 2,500 | 24億6594万 | +2.74% | 13.89 | 0.33 |
| 03/17 | 1,771 | 1,771 | 1,687 | 1,706 | +0.95% | 13,500 | 24億9076万 | +3.96% | 14.03 | 0.33 |
| 03/16 | 1,678 | 1,690 | 1,678 | 1,690 | -2.31% | 300 | 24億6740万 | +3.36% | 13.9 | 0.33 |
| 03/15 | 1,735 | 1,735 | 1,699 | 1,730 | +1.82% | 1,400 | 25億2580万 | +6.13% | 14.23 | 0.33 |
| 03/12 | 1,699 | 1,700 | 1,699 | 1,699 | 0% | 700 | 24億8054万 | +4.68% | 13.97 | 0.33 |
| 03/11 | 1,680 | 1,699 | 1,680 | 1,699 | +1.74% | 1,500 | 24億8054万 | +5.07% | 13.97 | 0.33 |
| 03/10 | 1,670 | 1,675 | 1,670 | 1,670 | +0.6% | 900 | 24億3820万 | +3.6% | 13.74 | 0.32 |
| 03/09 | 1,659 | 1,660 | 1,659 | 1,660 | +0.3% | 1,300 | 24億2360万 | +3.23% | 13.65 | 0.32 |
| 03/08 | 1,631 | 1,655 | 1,631 | 1,655 | +1.47% | 1,600 | 24億1630万 | +3.18% | 13.61 | 0.32 |
| 03/05 | 1,638 | 1,638 | 1,631 | 1,631 | -0.43% | 500 | 23億8126万 | +1.94% | 13.42 | 0.31 |
| 03/04 | 1,640 | 1,650 | 1,638 | 1,638 | -0.73% | 800 | 23億9148万 | +2.5% | 13.47 | 0.32 |
| 03/03 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 600 | 24億900万 | +3.38% | 13.57 | 0.32 |
| 03/02 | 1,650 | 1,650 | 1,649 | 1,650 | 0% | 400 | 24億900万 | +3.64% | 13.57 | 0.32 |
| 03/01 | 1,647 | 1,650 | 1,640 | 1,650 | +0.61% | 1,200 | 24億900万 | +3.9% | 13.57 | 0.32 |
| 02/26 | 1,640 | 1,647 | 1,615 | 1,640 | 0% | 1,800 | 23億9440万 | +3.54% | 13.49 | 0.32 |
| 02/25 | 1,633 | 1,640 | 1,601 | 1,640 | +0.43% | 800 | 23億9440万 | +3.73% | 13.49 | 0.32 |
| 02/24 | 1,606 | 1,635 | 1,606 | 1,633 | +1.74% | 1,200 | 23億8418万 | +3.42% | 13.43 | 0.32 |
| 02/22 | 1,599 | 1,605 | 1,599 | 1,605 | +0.5% | 200 | 23億4330万 | +1.78% | 13.2 | 0.31 |
| 02/19 | 1,597 | 1,597 | 1,585 | 1,597 | -0.06% | 500 | 23億3162万 | +1.4% | 13.14 | 0.31 |
| 02/18 | 1,598 | 1,598 | 1,596 | 1,598 | 0% | 1,000 | 23億3308万 | +1.52% | 13.14 | 0.31 |
| 02/17 | 1,586 | 1,598 | 1,583 | 1,598 | +0.82% | 800 | 23億3308万 | +1.59% | 13.14 | 0.31 |
| 02/16 | 1,606 | 1,606 | 1,580 | 1,585 | +1.21% | 800 | 23億1410万 | +0.96% | 13.04 | 0.31 |
| 02/15 | 1,610 | 1,630 | 1,561 | 1,566 | -2.73% | 6,900 | 22億8636万 | -0.19% | 12.88 | 0.3 |
| 02/12 | 1,607 | 1,610 | 1,575 | 1,610 | +0.19% | 800 | 23億5060万 | +2.68% | 13.24 | 0.31 |
| 02/10 | 1,612 | 1,612 | 1,571 | 1,607 | -0.37% | 1,200 | 23億4622万 | +2.68% | 13.22 | 0.31 |
| 02/09 | 1,573 | 1,613 | 1,573 | 1,613 | +2.54% | 700 | 23億5498万 | +3.27% | 13.27 | 0.31 |
| 02/08 | 1,588 | 1,588 | 1,561 | 1,573 | +0.83% | 900 | 22億9658万 | +0.83% | 12.94 | 0.3 |
| 02/05 | 1,560 | 1,560 | 1,560 | 1,560 | +0.45% | 100 | 22億7760万 | +0.06% | 12.83 | 0.3 |
| 02/04 | 1,553 | 1,553 | 1,553 | 1,553 | 0% | 100 | 22億6738万 | -0.38% | 12.77 | 0.3 |
| 02/02 | 1,560 | 1,560 | 1,553 | 1,553 | 0% | 400 | 22億6738万 | -0.38% | 12.77 | 0.3 |
| 02/01 | 1,551 | 1,553 | 1,551 | 1,553 | -2.2% | 300 | 22億6738万 | -0.45% | 12.77 | 0.3 |
| 01/29 | 1,588 | 1,588 | 1,588 | 1,588 | +1.79% | 100 | 23億1848万 | +1.79% | 13.06 | 0.31 |
| 01/27 | 1,584 | 1,584 | 1,560 | 1,560 | 0% | 200 | 22億7760万 | +0.06% | 12.83 | 0.3 |
| 01/26 | 1,560 | 1,560 | 1,560 | 1,560 | -0.95% | 100 | 22億7760万 | 0% | 12.83 | 0.3 |
| 01/25 | 1,575 | 1,575 | 1,575 | 1,575 | 0% | 200 | 22億9950万 | +0.96% | 12.95 | 0.3 |
| 01/22 | 1,575 | 1,575 | 1,575 | 1,575 | +1.61% | 100 | 22億9950万 | +1.03% | 12.95 | 0.3 |
| 01/21 | 1,550 | 1,550 | 1,550 | 1,550 | -0.39% | 300 | 22億6300万 | -0.58% | 12.75 | 0.3 |
| 01/20 | 1,553 | 1,556 | 1,553 | 1,556 | +0.19% | 200 | 22億7176万 | -0.32% | 12.8 | 0.3 |
| 01/19 | 1,565 | 1,565 | 1,553 | 1,553 | -0.77% | 300 | 22億6738万 | -0.51% | 12.77 | 0.3 |
| 01/18 | 1,581 | 1,596 | 1,565 | 1,565 | -1.01% | 1,500 | 22億8490万 | +0.13% | 12.87 | 0.3 |
| 01/15 | 1,581 | 1,581 | 1,581 | 1,581 | +0.06% | 300 | 23億826万 | +1.09% | 13 | 0.31 |
| 01/14 | 1,577 | 1,580 | 1,577 | 1,580 | +0.25% | 600 | 23億680万 | +0.96% | 13 | 0.3 |
| 01/13 | 1,574 | 1,576 | 1,573 | 1,576 | +0.19% | 900 | 23億96万 | +0.77% | 12.96 | 0.3 |
| 01/12 | 1,560 | 1,576 | 1,560 | 1,573 | +0.96% | 800 | 22億9658万 | +0.64% | 12.94 | 0.3 |
| 01/08 | 1,555 | 1,558 | 1,554 | 1,558 | +1.37% | 500 | 22億7468万 | -0.19% | 12.82 | 0.3 |
| 01/07 | 1,540 | 1,550 | 1,537 | 1,537 | -0.19% | 1,200 | 22億4402万 | -1.47% | 12.64 | 0.3 |
| 01/06 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 300 | 22億4840万 | -1.28% | 12.67 | 0.3 |
| 01/05 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 500 | 22億4840万 | -1.22% | 12.67 | 0.3 |
| 01/04 | 1,550 | 1,550 | 1,540 | 1,540 | -0.65% | 300 | 22億4840万 | -1.16% | 12.67 | 0.3 |
| 2020 |
| 12/30 | 1,560 | 1,560 | 1,540 | 1,550 | +0.65% | 800 | 22億6300万 | -0.39% | 12.75 | 0.3 |
| 12/29 | 1,555 | 1,569 | 1,540 | 1,540 | -0.96% | 1,200 | 22億4840万 | -0.96% | 12.67 | 0.3 |
| 12/28 | 1,560 | 1,563 | 1,555 | 1,555 | -0.32% | 600 | 22億7030万 | +0.13% | 12.79 | 0.3 |
| 12/25 | 1,569 | 1,569 | 1,560 | 1,560 | -0.57% | 500 | 22億7760万 | +0.58% | 12.83 | 0.3 |
| 12/24 | 1,569 | 1,569 | 1,569 | 1,569 | +0.13% | 200 | 22億9074万 | +1.29% | 12.91 | 0.3 |
| 12/23 | 1,560 | 1,567 | 1,560 | 1,567 | +0.45% | 500 | 22億8782万 | +1.36% | 12.89 | 0.3 |
| 12/22 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 100 | 22億7760万 | +1.1% | 12.83 | 0.3 |
| 12/21 | 1,560 | 1,560 | 1,550 | 1,560 | -0.95% | 600 | 22億7760万 | +1.36% | 12.83 | 0.3 |
| 12/18 | 1,579 | 1,579 | 1,575 | 1,575 | +0.32% | 1,100 | 22億9950万 | +2.47% | 12.95 | 0.3 |
| 12/17 | 1,570 | 1,570 | 1,570 | 1,570 | +1.16% | 100 | 22億9220万 | +2.35% | 12.91 | 0.3 |
| 12/16 | 1,580 | 1,580 | 1,550 | 1,552 | -1.77% | 2,800 | 22億6592万 | +1.31% | 12.77 | 0.3 |
| 12/15 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 700 | 23億680万 | +3.27% | 13 | 0.3 |
| 12/14 | 1,580 | 1,580 | 1,580 | 1,580 | +0.32% | 900 | 23億680万 | +3.54% | 13 | 0.3 |
| 12/11 | 1,600 | 1,600 | 1,567 | 1,575 | -1.56% | 1,400 | 22億9950万 | +3.48% | 12.95 | 0.3 |
| 12/10 | 1,600 | 1,600 | 1,590 | 1,600 | +0.63% | 1,500 | 23億3600万 | +5.33% | 13.16 | 0.31 |
| 12/09 | 1,599 | 1,600 | 1,587 | 1,590 | -0.56% | 900 | 23億2140万 | +4.95% | 13.08 | 0.31 |
| 12/08 | 1,629 | 1,629 | 1,540 | 1,599 | +2.9% | 1,700 | 23億3454万 | +5.75% | 13.15 | 0.31 |
| 12/07 | 1,548 | 1,554 | 1,548 | 1,554 | +0.39% | 3,500 | 22億6884万 | +3.12% | 12.78 | 0.3 |
| 12/04 | 1,547 | 1,549 | 1,540 | 1,548 | +0.98% | 1,200 | 22億6008万 | +2.93% | 12.73 | 0.3 |
| 12/03 | 1,533 | 1,533 | 1,533 | 1,533 | +0.2% | 100 | 22億3818万 | +2.13% | 12.61 | 0.3 |
| 12/02 | 1,522 | 1,530 | 1,522 | 1,530 | +0.53% | 300 | 22億3380万 | +2% | 12.58 | 0.3 |
| 12/01 | 1,522 | 1,522 | 1,522 | 1,522 | +0.13% | 300 | 22億2212万 | +1.67% | 12.52 | 0.29 |
| 11/30 | 1,510 | 1,520 | 1,510 | 1,520 | +0.66% | 1,500 | 22億1920万 | +1.6% | 12.5 | 0.29 |
| 11/27 | 1,510 | 1,510 | 1,493 | 1,510 | 0% | 500 | 22億460万 | +1.07% | 12.42 | 0.29 |
| 11/26 | 1,510 | 1,511 | 1,503 | 1,510 | 0% | 900 | 22億460万 | +1.14% | 12.42 | 0.29 |
| 11/25 | 1,505 | 1,510 | 1,504 | 1,510 | +0.47% | 800 | 22億460万 | +1.21% | 12.42 | 0.29 |
| 11/24 | 1,500 | 1,503 | 1,500 | 1,503 | +0.2% | 500 | 21億9438万 | +0.74% | 12.36 | 0.29 |
| 11/20 | 1,500 | 1,500 | 1,500 | 1,500 | -0.07% | 400 | 21億9000万 | +0.54% | 12.34 | 0.29 |
| 11/19 | 1,501 | 1,501 | 1,501 | 1,501 | 0% | 300 | 21億9146万 | +0.67% | 12.35 | 0.29 |
| 11/18 | 1,504 | 1,504 | 1,501 | 1,501 | +1.35% | 200 | 21億9146万 | +0.67% | 12.35 | 0.29 |
| 11/16 | 1,481 | 1,481 | 1,481 | 1,481 | 0% | 100 | 21億6226万 | -0.6% | 12.18 | 0.29 |
| 11/13 | 1,504 | 1,504 | 1,481 | 1,481 | -1.53% | 2,500 | 21億6226万 | -0.67% | 12.18 | 0.29 |
| 11/12 | 1,504 | 1,504 | 1,504 | 1,504 | 0% | 400 | 21億9584万 | +0.67% | 12.37 | 0.29 |
| 11/11 | 1,503 | 1,504 | 1,503 | 1,504 | +0.07% | 600 | 21億9584万 | +0.53% | 12.37 | 0.29 |
| 11/10 | 1,503 | 1,503 | 1,503 | 1,503 | +0.2% | 300 | 21億9438万 | +0.4% | 12.36 | 0.29 |
| 11/09 | 1,500 | 1,500 | 1,500 | 1,500 | +1.35% | 300 | 21億9000万 | +0.13% | 12.34 | 0.29 |
| 11/06 | 1,495 | 1,495 | 1,480 | 1,480 | -1.33% | 200 | 21億6080万 | -1.33% | 12.17 | 0.29 |
| 10/29 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 21億9000万 | -0.13% | 12.34 | 0.29 |
| 10/28 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 300 | 21億9000万 | -0.2% | 12.34 | 0.29 |
| 10/27 | 1,515 | 1,515 | 1,500 | 1,500 | -0.99% | 400 | 21億9000万 | -0.2% | 12.34 | 0.29 |
| 10/26 | 1,500 | 1,515 | 1,498 | 1,515 | +2.92% | 600 | 22億1190万 | +0.73% | 12.46 | 0.29 |
| 10/23 | 1,472 | 1,472 | 1,472 | 1,472 | -0.07% | 100 | 21億4912万 | -2.06% | 12.11 | 0.28 |
