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 | 2,276 | 2,277 | 2,218 | 2,226 | -2.71% | 22,700 | 596億8579万 | -1.55% | 16.91 | 0.7 |
03/30 | 2,301 | 2,325 | 2,273 | 2,288 | -2.35% | 38,700 | 613億4820万 | +1.37% | 17.38 | 0.72 |
03/29 | 2,323 | 2,349 | 2,289 | 2,343 | +2% | 104,600 | 628億2291万 | +4.09% | 17.8 | 0.73 |
03/26 | 2,316 | 2,316 | 2,285 | 2,297 | +0.17% | 57,200 | 615億8952万 | +2.41% | 17.45 | 0.72 |
03/25 | 2,308 | 2,327 | 2,277 | 2,293 | -0.65% | 42,300 | 614億8226万 | +2.5% | 17.42 | 0.72 |
03/24 | 2,341 | 2,341 | 2,295 | 2,308 | -1.41% | 42,800 | 618億8446万 | +3.27% | 17.54 | 0.72 |
03/23 | 2,387 | 2,396 | 2,337 | 2,341 | -1.93% | 31,800 | 627億6929万 | +4.79% | 17.79 | 0.73 |
03/22 | 2,359 | 2,398 | 2,317 | 2,387 | +1.19% | 55,800 | 640億269万 | +6.85% | 18.14 | 0.75 |
03/19 | 2,349 | 2,364 | 2,314 | 2,359 | +1.42% | 64,300 | 632億5192万 | +5.64% | 17.92 | 0.74 |
03/18 | 2,308 | 2,328 | 2,281 | 2,326 | +1.62% | 49,900 | 623億6709万 | +4.35% | 17.67 | 0.73 |
03/17 | 2,280 | 2,290 | 2,273 | 2,289 | +0.39% | 31,700 | 613億7501万 | +2.92% | 17.39 | 0.72 |
03/16 | 2,279 | 2,282 | 2,258 | 2,280 | +0.04% | 29,100 | 611億3369万 | +2.66% | 17.32 | 0.71 |
03/15 | 2,249 | 2,286 | 2,249 | 2,279 | +2.11% | 45,000 | 611億688万 | +2.75% | 17.31 | 0.71 |
03/12 | 2,227 | 2,232 | 2,205 | 2,232 | +0.22% | 46,800 | 598億4667万 | +0.86% | 16.96 | 0.7 |
03/11 | 2,240 | 2,249 | 2,217 | 2,227 | -0.22% | 31,600 | 597億1260万 | +0.77% | 16.92 | 0.7 |
03/10 | 2,235 | 2,247 | 2,202 | 2,232 | -0.13% | 27,500 | 598億4667万 | +1.09% | 16.96 | 0.7 |
03/09 | 2,276 | 2,276 | 2,225 | 2,235 | -0.67% | 32,900 | 599億2711万 | +1.41% | 16.98 | 0.7 |
03/08 | 2,254 | 2,260 | 2,234 | 2,250 | +1.4% | 43,100 | 603億2930万 | +2.27% | 17.09 | 0.7 |
03/05 | 2,193 | 2,220 | 2,170 | 2,219 | +1.19% | 53,500 | 594億9810万 | +1.05% | 16.86 | 0.7 |
03/04 | 2,204 | 2,217 | 2,164 | 2,193 | -0.68% | 22,900 | 588億96万 | -0.05% | 16.66 | 0.69 |
03/03 | 2,211 | 2,233 | 2,187 | 2,208 | -0.14% | 32,600 | 592億316万 | +0.64% | 16.78 | 0.69 |
03/02 | 2,208 | 2,227 | 2,174 | 2,211 | +0.14% | 37,100 | 592億8360万 | +0.82% | 16.8 | 0.69 |
03/01 | 2,135 | 2,210 | 2,135 | 2,208 | +3.76% | 27,300 | 592億316万 | +0.87% | 16.78 | 0.69 |
02/26 | 2,162 | 2,162 | 2,128 | 2,128 | -1.57% | 26,600 | 570億5811万 | -2.7% | 16.17 | 0.67 |
02/25 | 2,122 | 2,173 | 2,122 | 2,162 | +1.89% | 25,500 | 579億6976万 | -1.14% | 16.43 | 0.68 |
02/24 | 2,150 | 2,154 | 2,116 | 2,122 | -1.3% | 18,100 | 568億9724万 | -2.97% | 16.12 | 0.66 |
02/22 | 2,163 | 2,175 | 2,146 | 2,150 | +0.14% | 15,200 | 576億4800万 | -1.65% | 16.33 | 0.67 |
02/19 | 2,142 | 2,160 | 2,120 | 2,147 | -0.19% | 20,200 | 575億6756万 | -1.69% | 16.31 | 0.67 |
02/18 | 2,230 | 2,230 | 2,142 | 2,151 | -3.63% | 41,100 | 576億7481万 | -1.47% | 16.34 | 0.67 |
02/17 | 2,280 | 2,280 | 2,230 | 2,232 | -2.62% | 29,400 | 598億4667万 | +2.24% | 16.96 | 0.7 |
02/16 | 2,322 | 2,322 | 2,277 | 2,292 | -1.97% | 34,300 | 614億5545万 | +5.14% | 17.41 | 0.72 |
02/15 | 2,341 | 2,349 | 2,288 | 2,338 | -1.14% | 31,700 | 626億8885万 | +7.64% | 17.76 | 0.73 |
02/12 | 2,297 | 2,382 | 2,279 | 2,365 | +5.53% | 44,900 | 634億1280万 | +9.44% | 17.97 | 0.74 |
02/10 | 2,221 | 2,265 | 2,216 | 2,241 | +1.13% | 42,900 | 600億8799万 | +4.28% | 17.03 | 0.7 |
02/09 | 2,218 | 2,226 | 2,199 | 2,216 | -0.05% | 36,700 | 594億1766万 | +3.5% | 16.84 | 0.69 |
02/08 | 2,197 | 2,232 | 2,185 | 2,217 | +1.19% | 44,300 | 594億4447万 | +3.84% | 16.84 | 0.69 |
02/05 | 2,156 | 2,194 | 2,144 | 2,191 | +1.62% | 39,000 | 587億4733万 | +2.96% | 16.65 | 0.69 |
02/04 | 2,171 | 2,179 | 2,155 | 2,156 | -0.46% | 23,400 | 578億888万 | +1.55% | 16.38 | 0.68 |
02/03 | 2,158 | 2,172 | 2,145 | 2,166 | +0.37% | 37,800 | 580億7701万 | +2.22% | 16.46 | 0.68 |
02/02 | 2,145 | 2,174 | 2,133 | 2,158 | +0.65% | 44,000 | 578億6251万 | +2.03% | 16.4 | 0.68 |
02/01 | 2,132 | 2,160 | 2,125 | 2,144 | +0.47% | 25,000 | 574億8712万 | +1.61% | 16.29 | 0.67 |
01/29 | 2,156 | 2,164 | 2,130 | 2,134 | -0.74% | 35,500 | 572億1899万 | +1.38% | 16.21 | 0.67 |
01/28 | 2,170 | 2,174 | 2,145 | 2,150 | -1.38% | 150,700 | 576億4800万 | +2.28% | 16.33 | 0.67 |
01/27 | 2,184 | 2,198 | 2,180 | 2,180 | -0.18% | 39,800 | 584億5239万 | +3.91% | 16.56 | 0.68 |
01/26 | 2,183 | 2,199 | 2,171 | 2,184 | +0.05% | 38,100 | 585億5964万 | +4.35% | 16.59 | 0.68 |
01/25 | 2,127 | 2,195 | 2,127 | 2,183 | +3.17% | 41,100 | 585億3283万 | +4.55% | 16.59 | 0.68 |
01/22 | 2,140 | 2,144 | 2,115 | 2,116 | -1.44% | 30,100 | 567億3636万 | +1.58% | 16.08 | 0.66 |
01/21 | 2,148 | 2,169 | 2,133 | 2,147 | +0.09% | 39,800 | 575億6756万 | +3.27% | 16.31 | 0.67 |
01/20 | 2,140 | 2,148 | 2,133 | 2,145 | +0.19% | 54,200 | 575億1394万 | +3.37% | 16.3 | 0.67 |
01/19 | 2,114 | 2,154 | 2,114 | 2,141 | +1.52% | 37,300 | 574億668万 | +3.38% | 16.27 | 0.67 |
01/18 | 2,078 | 2,118 | 2,078 | 2,109 | +0.96% | 26,800 | 565億4867万 | +2.13% | 16.02 | 0.66 |
01/15 | 2,126 | 2,126 | 2,072 | 2,089 | -1.42% | 42,300 | 560億1241万 | +1.41% | 15.87 | 0.65 |
01/14 | 2,148 | 2,148 | 2,113 | 2,119 | -1.76% | 40,400 | 568億1680万 | +3.06% | 16.1 | 0.66 |
01/13 | 2,161 | 2,169 | 2,146 | 2,157 | -0.32% | 34,800 | 578億3569万 | +5.22% | 16.39 | 0.68 |
01/12 | 2,090 | 2,178 | 2,090 | 2,164 | +3.89% | 53,000 | 580億2338万 | +5.92% | 16.44 | 0.68 |
01/08 | 2,071 | 2,083 | 2,062 | 2,083 | +0.24% | 56,900 | 558億5153万 | +2.31% | 15.83 | 0.65 |
01/07 | 2,072 | 2,078 | 2,057 | 2,078 | +1.17% | 41,100 | 557億1746万 | +2.31% | 15.79 | 0.65 |
01/06 | 2,056 | 2,060 | 2,044 | 2,054 | +0.15% | 27,500 | 550億7395万 | +1.33% | 15.61 | 0.64 |
01/05 | 2,049 | 2,053 | 2,031 | 2,051 | +0.1% | 29,900 | 549億9351万 | +1.48% | 15.58 | 0.64 |
01/04 | 2,060 | 2,060 | 2,026 | 2,049 | +0.34% | 25,200 | 549億3989万 | +1.64% | 15.57 | 0.64 |
2020 |
12/30 | 2,064 | 2,064 | 2,028 | 2,042 | -1.92% | 45,900 | 547億5219万 | +1.49% | 15.51 | 0.64 |
12/29 | 2,074 | 2,082 | 2,041 | 2,082 | +2.06% | 36,300 | 558億2472万 | +3.74% | 15.82 | 0.65 |
12/28 | 2,070 | 2,070 | 2,024 | 2,040 | -1.45% | 14,400 | 546億9857万 | +1.95% | 15.5 | 0.64 |
12/25 | 2,038 | 2,070 | 2,038 | 2,070 | +1.57% | 8,800 | 555億296万 | +3.66% | 15.73 | 0.65 |
12/24 | 2,039 | 2,044 | 2,023 | 2,038 | +0.69% | 12,900 | 546億4494万 | +2.41% | 15.48 | 0.64 |
12/23 | 2,051 | 2,051 | 2,009 | 2,024 | -1.12% | 22,200 | 542億6956万 | +1.96% | 15.38 | 0.63 |
12/22 | 2,056 | 2,056 | 2,023 | 2,047 | -0.44% | 21,400 | 548億8626万 | +3.44% | 15.55 | 0.64 |
12/21 | 2,063 | 2,067 | 2,040 | 2,056 | -0.24% | 16,500 | 551億2758万 | +4.15% | 15.62 | 0.64 |
12/18 | 2,064 | 2,064 | 2,040 | 2,061 | 0% | 25,900 | 552億6164万 | +4.78% | 15.66 | 0.65 |
12/17 | 2,062 | 2,062 | 2,050 | 2,061 | +0.88% | 20,400 | 552億6164万 | +5.1% | 15.66 | 0.65 |
12/16 | 2,054 | 2,054 | 2,029 | 2,043 | +0.39% | 14,100 | 547億7901万 | +4.5% | 15.52 | 0.64 |
12/15 | 2,043 | 2,054 | 2,035 | 2,035 | -0.39% | 16,700 | 545億6450万 | +4.36% | 15.46 | 0.64 |
12/14 | 2,034 | 2,062 | 2,034 | 2,043 | +0.44% | 18,100 | 547億7901万 | +5.09% | 15.52 | 0.64 |
12/11 | 1,999 | 2,036 | 1,995 | 2,034 | +1.8% | 35,300 | 545億3769万 | +4.95% | 15.45 | 0.64 |
12/10 | 1,997 | 2,003 | 1,983 | 1,998 | +0.25% | 44,500 | 535億7242万 | +3.47% | 15.18 | 0.63 |
12/09 | 1,980 | 1,993 | 1,980 | 1,993 | +0.76% | 11,300 | 534億3836万 | +3.53% | 15.14 | 0.62 |
12/08 | 1,962 | 1,983 | 1,959 | 1,978 | +0.25% | 13,900 | 530億3616万 | +3.07% | 15.03 | 0.62 |
12/07 | 1,988 | 1,989 | 1,966 | 1,973 | -0.25% | 19,300 | 529億210万 | +3.14% | 14.99 | 0.62 |
12/04 | 1,979 | 1,988 | 1,960 | 1,978 | -0.55% | 32,000 | 530億3616万 | +3.61% | 15.03 | 0.62 |
12/03 | 1,972 | 1,999 | 1,960 | 1,989 | +1.07% | 26,000 | 533億3110万 | +4.46% | 15.11 | 0.62 |
12/02 | 1,964 | 1,975 | 1,953 | 1,968 | +0.25% | 41,100 | 527億6803万 | +3.69% | 14.95 | 0.62 |
12/01 | 1,916 | 1,965 | 1,904 | 1,963 | +2.94% | 28,300 | 526億3397万 | +3.81% | 14.91 | 0.61 |
11/30 | 1,940 | 1,940 | 1,905 | 1,907 | -1.6% | 30,500 | 511億3244万 | +1.06% | 14.49 | 0.6 |
11/27 | 1,938 | 1,947 | 1,929 | 1,938 | +0.05% | 25,300 | 519億6364万 | +2.87% | 14.72 | 0.61 |
11/26 | 1,930 | 1,938 | 1,916 | 1,937 | +0.47% | 10,300 | 519億3683万 | +3.03% | 14.72 | 0.61 |
11/25 | 1,970 | 1,970 | 1,928 | 1,928 | -0.26% | 28,000 | 516億9551万 | +2.77% | 14.65 | 0.6 |
11/24 | 1,969 | 1,973 | 1,933 | 1,933 | +0.21% | 29,700 | 518億2957万 | +3.26% | 14.69 | 0.61 |
11/20 | 1,887 | 1,936 | 1,883 | 1,929 | +1.63% | 22,600 | 517億2232万 | +3.27% | 14.66 | 0.6 |
11/19 | 1,903 | 1,905 | 1,872 | 1,898 | -0.47% | 26,700 | 508億9112万 | +1.82% | 14.42 | 0.59 |
11/18 | 1,884 | 1,915 | 1,867 | 1,907 | +0.95% | 29,200 | 511億3244万 | +2.47% | 14.49 | 0.6 |
11/17 | 1,902 | 1,902 | 1,871 | 1,889 | -0.58% | 28,400 | 506億4980万 | +1.72% | 14.35 | 0.59 |
11/16 | 1,890 | 1,911 | 1,876 | 1,900 | +0.53% | 35,600 | 509億4474万 | +2.48% | 14.44 | 0.6 |
11/13 | 1,911 | 1,911 | 1,885 | 1,890 | -1.1% | 26,800 | 506億7661万 | +2.11% | 14.36 | 0.59 |
11/12 | 1,929 | 1,929 | 1,883 | 1,911 | -0.36% | 33,800 | 512億3969万 | +3.41% | 14.52 | 0.6 |
11/11 | 1,947 | 1,948 | 1,892 | 1,918 | 0% | 43,900 | 514億2738万 | +4.01% | 14.57 | 0.6 |
11/10 | 1,900 | 1,922 | 1,881 | 1,918 | +1.37% | 60,600 | 514億2738万 | +4.24% | 14.57 | 0.6 |
11/09 | 1,890 | 1,899 | 1,851 | 1,892 | 0% | 35,700 | 507億3024万 | +3.16% | 14.37 | 0.59 |
11/06 | 1,851 | 1,894 | 1,850 | 1,892 | +2.66% | 25,600 | 507億3024万 | +3.5% | 14.37 | 0.59 |
11/05 | 1,850 | 1,863 | 1,801 | 1,843 | -0.38% | 89,300 | 494億1640万 | +1.04% | 14 | 0.58 |
11/04 | 1,872 | 1,872 | 1,833 | 1,850 | -0.22% | 40,300 | 496億409万 | +1.59% | 14.06 | 0.58 |