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 | 1,287 | 1,300 | 1,227 | 1,271 | -1.63% | 15,100 | 125億914万 | +10.04% | 10.15 | 0.3 |
| 03/30 | 1,251 | 1,319 | 1,251 | 1,292 | +1.41% | 14,600 | 127億1582万 | +12.64% | 10.31 | 0.3 |
| 03/29 | 1,219 | 1,274 | 1,211 | 1,274 | +5.46% | 12,700 | 125億3866万 | +11.85% | 10.17 | 0.3 |
| 03/26 | 1,199 | 1,208 | 1,190 | 1,208 | +0.58% | 7,500 | 118億8909万 | +6.81% | 9.64 | 0.28 |
| 03/25 | 1,181 | 1,201 | 1,176 | 1,201 | +1.69% | 11,100 | 118億2020万 | +6.66% | 9.59 | 0.28 |
| 03/24 | 1,190 | 1,198 | 1,180 | 1,181 | -1.25% | 3,800 | 116億2336万 | +5.35% | 9.43 | 0.28 |
| 03/23 | 1,194 | 1,203 | 1,168 | 1,196 | +0.25% | 10,000 | 117億7099万 | +6.88% | 9.55 | 0.28 |
| 03/22 | 1,192 | 1,195 | 1,161 | 1,193 | -1.08% | 7,000 | 117億4146万 | +7% | 9.52 | 0.28 |
| 03/19 | 1,189 | 1,206 | 1,180 | 1,206 | +0.67% | 8,200 | 118億6941万 | +8.45% | 9.63 | 0.28 |
| 03/18 | 1,201 | 1,201 | 1,175 | 1,198 | -0.58% | 14,500 | 117億9067万 | +8.12% | 9.56 | 0.28 |
| 03/17 | 1,188 | 1,205 | 1,181 | 1,205 | +0.33% | 5,400 | 118億5957万 | +9.15% | 9.62 | 0.28 |
| 03/16 | 1,194 | 1,203 | 1,164 | 1,201 | +0.08% | 12,000 | 118億2020万 | +9.28% | 9.59 | 0.28 |
| 03/15 | 1,174 | 1,200 | 1,154 | 1,200 | +2.13% | 12,800 | 118億1036万 | +9.49% | 9.58 | 0.28 |
| 03/12 | 1,120 | 1,175 | 1,120 | 1,175 | +4.63% | 9,700 | 115億6431万 | +7.7% | 9.38 | 0.27 |
| 03/11 | 1,111 | 1,128 | 1,108 | 1,123 | +1.08% | 6,100 | 110億5253万 | +3.31% | 8.96 | 0.26 |
| 03/10 | 1,113 | 1,126 | 1,095 | 1,111 | -0.8% | 5,800 | 109億3442万 | +2.49% | 8.87 | 0.26 |
| 03/09 | 1,120 | 1,120 | 1,109 | 1,120 | +1.54% | 4,700 | 110億2300万 | +3.61% | 8.94 | 0.26 |
| 03/08 | 1,086 | 1,103 | 1,085 | 1,103 | +1.85% | 4,700 | 108億5569万 | +2.41% | 8.8 | 0.26 |
| 03/05 | 1,066 | 1,083 | 1,065 | 1,083 | +1.69% | 7,100 | 106億5885万 | +0.74% | 8.64 | 0.25 |
| 03/04 | 1,064 | 1,065 | 1,058 | 1,065 | 0% | 3,100 | 104億8169万 | -0.65% | 8.5 | 0.25 |
| 03/03 | 1,055 | 1,065 | 1,043 | 1,065 | +1.24% | 3,000 | 104億8169万 | -0.47% | 8.5 | 0.25 |
| 03/02 | 1,050 | 1,066 | 1,049 | 1,052 | +0.19% | 7,900 | 103億5375万 | -1.59% | 8.4 | 0.25 |
| 03/01 | 1,041 | 1,063 | 1,039 | 1,050 | +1.06% | 5,700 | 103億3406万 | -1.78% | 8.38 | 0.24 |
| 02/26 | 1,061 | 1,061 | 1,039 | 1,039 | -2.81% | 3,300 | 102億2580万 | -2.81% | 8.29 | 0.24 |
| 02/25 | 1,076 | 1,077 | 1,069 | 1,069 | -0.47% | 3,500 | 105億2106万 | -0.19% | 8.53 | 0.25 |
| 02/24 | 1,082 | 1,089 | 1,073 | 1,074 | -0.09% | 1,500 | 105億7027万 | +0.37% | 8.57 | 0.25 |
| 02/22 | 1,076 | 1,079 | 1,073 | 1,075 | +0.28% | 2,100 | 105億8011万 | +0.47% | 8.58 | 0.25 |
| 02/19 | 1,080 | 1,097 | 1,072 | 1,072 | -0.83% | 3,900 | 105億5059万 | +0.09% | 8.56 | 0.25 |
| 02/18 | 1,101 | 1,102 | 1,067 | 1,081 | -1.73% | 5,800 | 106億3916万 | +0.84% | 8.63 | 0.25 |
| 02/17 | 1,115 | 1,115 | 1,090 | 1,100 | -1.52% | 3,100 | 108億2616万 | +2.61% | 8.78 | 0.26 |
| 02/16 | 1,093 | 1,117 | 1,090 | 1,117 | +1.73% | 6,600 | 109億9347万 | +4.3% | 8.92 | 0.26 |
| 02/15 | 1,110 | 1,110 | 1,087 | 1,098 | -1.08% | 8,300 | 108億648万 | +2.71% | 8.76 | 0.26 |
| 02/12 | 1,117 | 1,117 | 1,104 | 1,110 | +0.63% | 5,200 | 109億2458万 | +3.93% | 8.86 | 0.26 |
| 02/10 | 1,098 | 1,111 | 1,097 | 1,103 | +0.27% | 3,000 | 108億5569万 | +3.47% | 8.8 | 0.26 |
| 02/09 | 1,110 | 1,127 | 1,097 | 1,100 | +0.18% | 6,100 | 108億2616万 | +3.19% | 8.78 | 0.26 |
| 02/08 | 1,086 | 1,109 | 1,086 | 1,098 | -1.44% | 9,500 | 108億648万 | +2.81% | 8.76 | 0.26 |
| 02/05 | 1,084 | 1,122 | 1,080 | 1,114 | +4.01% | 12,600 | 109億6395万 | +4.21% | 8.89 | 0.26 |
| 02/04 | 1,073 | 1,078 | 1,060 | 1,071 | -0.19% | 4,300 | 105億4074万 | +0.19% | 8.55 | 0.25 |
| 02/03 | 1,042 | 1,073 | 1,041 | 1,073 | +1.9% | 6,400 | 105億6043万 | +0.19% | 8.56 | 0.25 |
| 02/02 | 1,042 | 1,053 | 1,034 | 1,053 | +2.23% | 4,800 | 103億6359万 | -2.05% | 8.41 | 0.25 |
| 02/01 | 1,011 | 1,039 | 1,010 | 1,030 | +0.59% | 7,200 | 101億3722万 | -4.54% | 8.22 | 0.24 |
| 01/29 | 1,042 | 1,042 | 1,019 | 1,024 | -2.38% | 6,300 | 100億7817万 | -5.62% | 8.17 | 0.24 |
| 01/28 | 1,023 | 1,049 | 1,014 | 1,049 | +2.84% | 12,100 | 103億2422万 | -3.76% | 8.37 | 0.24 |
| 01/27 | 1,019 | 1,021 | 1,011 | 1,020 | +1.8% | 6,500 | 100億3880万 | -6.76% | 8.14 | 0.24 |
| 01/26 | 1,000 | 1,019 | 1,000 | 1,002 | -4.75% | 23,600 | 98億6165万 | -8.74% | 8 | 0.23 |
| 01/25 | 1,069 | 1,069 | 1,047 | 1,052 | +0.1% | 4,700 | 103億5375万 | -4.62% | 8.4 | 0.25 |
| 01/22 | 1,057 | 1,057 | 1,051 | 1,051 | -0.57% | 1,600 | 103億4390万 | -4.97% | 8.39 | 0.24 |
| 01/21 | 1,075 | 1,078 | 1,056 | 1,057 | -1.4% | 9,000 | 104億296万 | -4.77% | 8.44 | 0.25 |
| 01/20 | 1,061 | 1,079 | 1,061 | 1,072 | +0.66% | 1,900 | 105億5059万 | -3.77% | 8.56 | 0.25 |
| 01/19 | 1,066 | 1,070 | 1,063 | 1,065 | -0.65% | 3,300 | 104億8169万 | -4.57% | 8.5 | 0.25 |
| 01/18 | 1,084 | 1,084 | 1,072 | 1,072 | -1.83% | 2,300 | 105億5059万 | -4.11% | 8.56 | 0.25 |
| 01/15 | 1,097 | 1,097 | 1,087 | 1,092 | -0.46% | 11,000 | 107億4743万 | -2.67% | 8.72 | 0.25 |
| 01/14 | 1,085 | 1,097 | 1,085 | 1,097 | +1.29% | 6,000 | 107億9663万 | -2.49% | 8.76 | 0.26 |
| 01/13 | 1,070 | 1,087 | 1,070 | 1,083 | +1.21% | 3,100 | 106億5885万 | -3.9% | 8.64 | 0.25 |
| 01/12 | 1,072 | 1,084 | 1,070 | 1,070 | +0.38% | 4,300 | 105億3090万 | -5.31% | 8.54 | 0.25 |
| 01/08 | 1,072 | 1,076 | 1,060 | 1,066 | -1.48% | 6,800 | 104億9153万 | -6% | 8.51 | 0.25 |
| 01/07 | 1,086 | 1,089 | 1,076 | 1,082 | +1.88% | 5,100 | 106億4901万 | -4.92% | 8.64 | 0.25 |
| 01/06 | 1,106 | 1,127 | 1,061 | 1,062 | -3.98% | 7,500 | 104億5217万 | -7.01% | 8.48 | 0.25 |
| 01/05 | 1,129 | 1,130 | 1,106 | 1,106 | -1.95% | 8,500 | 108億8521万 | -3.57% | 8.83 | 0.26 |
| 01/04 | 1,131 | 1,134 | 1,121 | 1,128 | +0.18% | 4,200 | 111億174万 | -1.91% | 9 | 0.26 |
| 2020 |
| 12/30 | 1,130 | 1,130 | 1,120 | 1,126 | -0.71% | 2,200 | 110億8205万 | -2.17% | 8.99 | 0.26 |
| 12/29 | 1,123 | 1,140 | 1,111 | 1,134 | +2.35% | 3,500 | 111億6079万 | -1.73% | 9.05 | 0.26 |
| 12/28 | 1,149 | 1,149 | 1,103 | 1,108 | -4.81% | 11,000 | 109億490万 | -4.15% | 8.84 | 0.26 |
| 12/25 | 1,147 | 1,165 | 1,147 | 1,164 | -0.51% | 1,500 | 114億5605万 | +0.43% | 9.29 | 0.27 |
| 12/24 | 1,166 | 1,170 | 1,152 | 1,170 | 0% | 4,800 | 115億1510万 | +0.86% | 9.34 | 0.27 |
| 12/23 | 1,117 | 1,170 | 1,117 | 1,170 | +2.54% | 5,700 | 115億1510万 | +0.86% | 9.34 | 0.27 |
| 12/22 | 1,147 | 1,169 | 1,141 | 1,141 | -2.4% | 6,100 | 112億2968万 | -1.64% | 9.11 | 0.27 |
| 12/21 | 1,099 | 1,169 | 1,090 | 1,169 | +5.13% | 7,300 | 115億526万 | +0.6% | 9.33 | 0.27 |
| 12/18 | 1,123 | 1,123 | 1,100 | 1,112 | -0.98% | 7,400 | 109億4426万 | -4.47% | 8.88 | 0.26 |
| 12/17 | 1,124 | 1,154 | 1,118 | 1,123 | -0.18% | 4,900 | 110億5253万 | -3.93% | 8.96 | 0.26 |
| 12/16 | 1,141 | 1,145 | 1,125 | 1,125 | -2.17% | 1,600 | 110億7221万 | -4.01% | 8.98 | 0.26 |
| 12/15 | 1,157 | 1,157 | 1,138 | 1,150 | -0.43% | 9,700 | 113億1826万 | -1.96% | 9.18 | 0.27 |
| 12/14 | 1,140 | 1,158 | 1,140 | 1,155 | +1.76% | 8,100 | 113億6747万 | -1.53% | 9.22 | 0.27 |
| 12/11 | 1,122 | 1,141 | 1,111 | 1,135 | +1.16% | 5,900 | 111億7063万 | -3.24% | 9.06 | 0.26 |
| 12/10 | 1,153 | 1,164 | 1,114 | 1,122 | -2.86% | 6,500 | 110億4268万 | -4.43% | 8.96 | 0.26 |
| 12/09 | 1,165 | 1,165 | 1,154 | 1,155 | -0.86% | 2,400 | 113億6747万 | -1.7% | 9.22 | 0.27 |
| 12/08 | 1,160 | 1,179 | 1,160 | 1,165 | +0.87% | 5,000 | 114億6589万 | -0.77% | 9.3 | 0.27 |
| 12/07 | 1,170 | 1,170 | 1,155 | 1,155 | -0.69% | 3,600 | 113億6747万 | -1.53% | 9.22 | 0.27 |
| 12/04 | 1,161 | 1,165 | 1,158 | 1,163 | -0.26% | 1,700 | 114億4620万 | -0.94% | 9.28 | 0.27 |
| 12/03 | 1,199 | 1,199 | 1,166 | 1,166 | -0.68% | 2,900 | 114億7573万 | -0.68% | 9.31 | 0.27 |
| 12/02 | 1,178 | 1,203 | 1,172 | 1,174 | -0.42% | 5,600 | 115億5447万 | 0% | 9.37 | 0.27 |
| 12/01 | 1,182 | 1,188 | 1,172 | 1,179 | +0.94% | 1,900 | 116億368万 | +0.43% | 9.41 | 0.27 |
| 11/30 | 1,184 | 1,206 | 1,168 | 1,168 | -2.01% | 4,200 | 114億9541万 | -0.6% | 9.32 | 0.27 |
| 11/27 | 1,190 | 1,197 | 1,164 | 1,192 | +2.76% | 6,500 | 117億3162万 | +1.45% | 9.51 | 0.28 |
| 11/26 | 1,172 | 1,177 | 1,160 | 1,160 | -2.11% | 4,200 | 114億1668万 | -1.19% | 9.26 | 0.27 |
| 11/25 | 1,230 | 1,230 | 1,180 | 1,185 | -1.33% | 8,100 | 116億6273万 | +0.85% | 9.46 | 0.28 |
| 11/24 | 1,234 | 1,234 | 1,174 | 1,201 | +2.21% | 2,900 | 118億2020万 | +2.13% | 9.59 | 0.28 |
| 11/20 | 1,170 | 1,188 | 1,164 | 1,175 | -0.76% | 1,500 | 115億6431万 | -0.17% | 9.38 | 0.27 |
| 11/19 | 1,182 | 1,191 | 1,171 | 1,184 | +1.02% | 2,300 | 116億5289万 | +0.51% | 9.45 | 0.28 |
| 11/18 | 1,165 | 1,175 | 1,165 | 1,172 | +0.6% | 2,500 | 115億3478万 | -0.85% | 9.36 | 0.27 |
| 11/17 | 1,173 | 1,197 | 1,165 | 1,165 | -3.16% | 8,300 | 114億6589万 | -1.6% | 9.3 | 0.27 |
| 11/16 | 1,240 | 1,240 | 1,176 | 1,203 | -1.8% | 11,000 | 118億3988万 | +1.35% | 9.6 | 0.28 |
| 11/13 | 1,209 | 1,227 | 1,209 | 1,225 | +0.16% | 4,000 | 120億5641万 | +2.94% | 9.78 | 0.29 |
| 11/12 | 1,211 | 1,232 | 1,211 | 1,223 | +2% | 7,000 | 120億3672万 | +2.43% | 9.76 | 0.28 |
| 11/11 | 1,160 | 1,199 | 1,160 | 1,199 | +4.17% | 6,700 | 118億52万 | +0.17% | 9.57 | 0.28 |
| 11/10 | 1,150 | 1,151 | 1,117 | 1,151 | +0.09% | 10,300 | 113億2810万 | -4.24% | 9.19 | 0.27 |
| 11/09 | 1,150 | 1,150 | 1,145 | 1,150 | -0.95% | 2,500 | 113億1826万 | -4.8% | 9.18 | 0.27 |
| 11/06 | 1,146 | 1,162 | 1,146 | 1,161 | +0.78% | 2,700 | 114億2652万 | -4.37% | 9.27 | 0.27 |
| 11/05 | 1,163 | 1,163 | 1,141 | 1,152 | +0.61% | 3,000 | 113億3794万 | -5.5% | 9.2 | 0.27 |
| 11/04 | 1,156 | 1,159 | 1,145 | 1,145 | -0.09% | 2,400 | 112億6905万 | -6.45% | 9.14 | 0.27 |
