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 | 993 | 1,003 | 989 | 992 | -1.39% | 158,600 | 819億6238万 | -0.9% | 17.63 | 0.93 |
| 03/30 | 1,009 | 1,009 | 993 | 1,006 | -1.95% | 154,200 | 831億1911万 | +0.6% | 17.88 | 0.94 |
| 03/29 | 1,039 | 1,039 | 1,015 | 1,026 | +0.88% | 142,000 | 847億7158万 | +2.5% | 18.23 | 0.96 |
| 03/26 | 1,018 | 1,027 | 1,014 | 1,017 | +1.09% | 97,000 | 840億2797万 | +1.6% | 18.07 | 0.95 |
| 03/25 | 996 | 1,009 | 995 | 1,006 | +1.41% | 99,900 | 831億1911万 | +0.4% | 17.88 | 0.94 |
| 03/24 | 1,011 | 1,015 | 992 | 992 | -2.27% | 101,600 | 819億6238万 | -1.1% | 17.63 | 0.93 |
| 03/23 | 1,031 | 1,034 | 1,012 | 1,015 | -1.55% | 90,300 | 838億6272万 | +1% | 18.04 | 0.95 |
| 03/22 | 1,028 | 1,047 | 1,015 | 1,031 | +0.68% | 243,500 | 851億8470万 | +2.38% | 18.32 | 0.96 |
| 03/19 | 1,018 | 1,029 | 1,002 | 1,024 | +0.29% | 175,200 | 846億633万 | +1.49% | 18.2 | 0.96 |
| 03/18 | 1,018 | 1,025 | 1,005 | 1,021 | +1.29% | 327,500 | 843億5846万 | +1.09% | 18.14 | 0.95 |
| 03/17 | 1,010 | 1,018 | 993 | 1,008 | -0.2% | 202,200 | 832億8436万 | -0.4% | 17.91 | 0.94 |
| 03/16 | 1,002 | 1,011 | 992 | 1,010 | +1.3% | 158,500 | 834億4960万 | -0.39% | 17.95 | 0.94 |
| 03/15 | 995 | 997 | 985 | 997 | +1.32% | 105,500 | 823億7550万 | -1.77% | 17.72 | 0.93 |
| 03/12 | 972 | 984 | 969 | 984 | +0.61% | 203,400 | 813億140万 | -3.24% | 17.49 | 0.92 |
| 03/11 | 980 | 981 | 972 | 978 | -0.51% | 110,900 | 808億566万 | -4.12% | 17.38 | 0.91 |
| 03/10 | 987 | 987 | 970 | 983 | +0.41% | 117,100 | 812億1877万 | -3.91% | 17.47 | 0.92 |
| 03/09 | 985 | 987 | 968 | 979 | -0.61% | 178,800 | 808億8828万 | -4.49% | 17.4 | 0.91 |
| 03/08 | 1,012 | 1,013 | 984 | 985 | -1.3% | 100,900 | 813億8402万 | -3.9% | 17.5 | 0.92 |
| 03/05 | 987 | 998 | 966 | 998 | -0.1% | 167,700 | 824億5812万 | -2.73% | 17.74 | 0.93 |
| 03/04 | 1,002 | 1,003 | 988 | 999 | -0.99% | 92,600 | 825億4075万 | -2.73% | 17.75 | 0.93 |
| 03/03 | 996 | 1,009 | 987 | 1,009 | +1.82% | 158,900 | 833億6698万 | -1.85% | 17.93 | 0.94 |
| 03/02 | 1,006 | 1,006 | 981 | 991 | -0.3% | 107,300 | 818億7976万 | -3.41% | 17.61 | 0.92 |
| 03/01 | 994 | 1,004 | 986 | 994 | +2.26% | 136,200 | 821億2763万 | -3.02% | 17.66 | 0.93 |
| 02/26 | 994 | 994 | 972 | 972 | -2.51% | 196,100 | 803億992万 | -5.08% | 17.27 | 0.91 |
| 02/25 | 1,007 | 1,008 | 997 | 997 | +0.91% | 166,900 | 823億7550万 | -2.54% | 17.72 | 0.93 |
| 02/24 | 1,016 | 1,016 | 984 | 988 | -3.8% | 216,500 | 816億3189万 | -3.33% | 17.56 | 0.92 |
| 02/22 | 1,036 | 1,043 | 1,027 | 1,027 | 0% | 38,700 | 848億5420万 | +0.59% | 18.25 | 0.96 |
| 02/19 | 1,018 | 1,030 | 1,012 | 1,027 | -0.19% | 117,000 | 848億5420万 | +0.79% | 18.25 | 0.96 |
| 02/18 | 1,050 | 1,050 | 1,026 | 1,029 | -1.81% | 147,200 | 850億1945万 | +1.18% | 18.29 | 0.96 |
| 02/17 | 1,040 | 1,057 | 1,031 | 1,048 | +0.67% | 145,500 | 865億8929万 | +3.25% | 18.62 | 0.98 |
| 02/16 | 1,073 | 1,073 | 1,035 | 1,041 | -2.35% | 136,900 | 860億1093万 | +2.87% | 18.5 | 0.97 |
| 02/15 | 1,075 | 1,076 | 1,060 | 1,066 | 0% | 93,200 | 880億7651万 | +5.65% | 18.94 | 0.99 |
| 02/12 | 1,074 | 1,075 | 1,055 | 1,066 | +0.47% | 94,800 | 880億7651万 | +6.07% | 18.94 | 0.99 |
| 02/10 | 1,070 | 1,070 | 1,050 | 1,061 | -0.28% | 156,300 | 876億6340万 | +6.21% | 18.85 | 0.99 |
| 02/09 | 1,065 | 1,071 | 1,055 | 1,064 | +1.82% | 192,000 | 879億1127万 | +6.93% | 18.91 | 0.99 |
| 02/08 | 1,070 | 1,070 | 1,040 | 1,045 | -1.32% | 138,100 | 863億4142万 | +5.56% | 18.57 | 0.98 |
| 02/05 | 1,050 | 1,063 | 1,047 | 1,059 | +1.44% | 127,800 | 874億9815万 | +7.4% | 18.82 | 0.99 |
| 02/04 | 1,051 | 1,069 | 1,042 | 1,044 | -1.6% | 167,300 | 862億5880万 | +6.42% | 18.55 | 0.97 |
| 02/03 | 1,050 | 1,066 | 1,039 | 1,061 | +1.92% | 215,800 | 876億6340万 | +8.6% | 18.85 | 0.99 |
| 02/02 | 1,040 | 1,052 | 1,022 | 1,041 | +0.87% | 244,300 | 860億1093万 | +7.1% | 18.5 | 0.97 |
| 02/01 | 969 | 1,042 | 966 | 1,032 | +6.06% | 331,100 | 852億6732万 | +6.61% | 18.34 | 0.96 |
| 01/29 | 1,012 | 1,012 | 969 | 973 | -3.76% | 322,700 | 803億9254万 | +0.93% | 17.29 | 0.91 |
| 01/28 | 1,018 | 1,027 | 1,002 | 1,011 | -2.79% | 714,800 | 835億3223万 | +5.09% | 17.97 | 0.94 |
| 01/27 | 979 | 1,062 | 971 | 1,040 | +3.38% | 695,900 | 859億2831万 | +8.33% | 18.48 | 0.97 |
| 01/26 | 979 | 1,019 | 972 | 1,006 | +3.6% | 353,300 | 831億1911万 | +5.23% | 17.88 | 0.94 |
| 01/25 | 966 | 977 | 961 | 971 | +1.46% | 94,600 | 802億2729万 | +1.78% | 17.26 | 0.91 |
| 01/22 | 968 | 968 | 953 | 957 | -0.83% | 110,000 | 790億7057万 | +0.31% | 17.01 | 0.89 |
| 01/21 | 968 | 977 | 965 | 965 | -0.1% | 118,000 | 797億3155万 | +1.05% | 17.15 | 0.9 |
| 01/20 | 963 | 970 | 951 | 966 | +0.31% | 97,000 | 798億1418万 | +1.15% | 17.17 | 0.9 |
| 01/19 | 971 | 978 | 961 | 963 | -0.52% | 112,400 | 795億6631万 | +0.73% | 17.11 | 0.9 |
| 01/18 | 973 | 976 | 962 | 968 | -0.51% | 92,500 | 799億7942万 | +1.26% | 17.2 | 0.9 |
| 01/15 | 977 | 981 | 967 | 973 | -0.41% | 201,900 | 803億9254万 | +1.67% | 17.29 | 0.91 |
| 01/14 | 989 | 995 | 976 | 977 | -1.11% | 154,000 | 807億2303万 | +1.98% | 17.36 | 0.91 |
| 01/13 | 958 | 988 | 955 | 988 | +2.28% | 204,600 | 816億3189万 | +3.13% | 17.56 | 0.92 |
| 01/12 | 971 | 980 | 962 | 966 | -0.51% | 180,800 | 798億1418万 | +0.84% | 17.17 | 0.9 |
| 01/08 | 953 | 972 | 947 | 971 | +2.64% | 124,500 | 802億2729万 | +1.25% | 17.26 | 0.91 |
| 01/07 | 942 | 959 | 942 | 946 | +1.07% | 144,500 | 781億6171万 | -1.46% | 16.81 | 0.88 |
| 01/06 | 943 | 950 | 934 | 936 | -0.53% | 89,900 | 773億3547万 | -2.5% | 16.63 | 0.87 |
| 01/05 | 933 | 947 | 933 | 941 | 0% | 56,100 | 777億4859万 | -1.98% | 16.72 | 0.88 |
| 01/04 | 943 | 943 | 927 | 941 | -0.21% | 71,300 | 777億4859万 | -2.08% | 16.72 | 0.88 |
| 2020 |
| 12/30 | 951 | 952 | 939 | 943 | -1.15% | 58,800 | 779億1384万 | -1.98% | 16.76 | 0.88 |
| 12/29 | 940 | 955 | 938 | 954 | +1.81% | 111,900 | 788億2270万 | -0.83% | 16.95 | 0.89 |
| 12/28 | 943 | 946 | 933 | 937 | -0.64% | 101,600 | 774億1810万 | -2.5% | 16.65 | 0.87 |
| 12/25 | 940 | 943 | 936 | 943 | +0.86% | 47,100 | 779億1384万 | -1.87% | 16.76 | 0.88 |
| 12/24 | 934 | 947 | 932 | 935 | +0.32% | 80,900 | 772億5285万 | -2.71% | 16.62 | 0.87 |
| 12/23 | 930 | 932 | 917 | 932 | +0.65% | 92,100 | 770億498万 | -3.02% | 16.56 | 0.87 |
| 12/22 | 938 | 939 | 920 | 926 | -2.11% | 100,600 | 765億924万 | -3.64% | 16.46 | 0.86 |
| 12/21 | 951 | 954 | 940 | 946 | +0.21% | 84,300 | 781億6171万 | -1.66% | 16.81 | 0.88 |
| 12/18 | 960 | 960 | 943 | 944 | -1.77% | 227,300 | 779億9646万 | -1.77% | 16.78 | 0.88 |
| 12/17 | 959 | 961 | 950 | 961 | -0.52% | 89,400 | 794億106万 | +0.1% | 17.08 | 0.9 |
| 12/16 | 971 | 975 | 964 | 966 | -1.02% | 116,800 | 798億1418万 | +0.63% | 17.17 | 0.9 |
| 12/15 | 975 | 985 | 969 | 976 | -0.41% | 117,000 | 806億4041万 | +1.77% | 17.34 | 0.91 |
| 12/14 | 978 | 992 | 974 | 980 | +0.51% | 78,200 | 809億7090万 | +2.3% | 17.42 | 0.91 |
| 12/11 | 981 | 986 | 969 | 975 | -0.61% | 88,600 | 805億5779万 | +1.99% | 17.33 | 0.91 |
| 12/10 | 990 | 991 | 979 | 981 | -1.41% | 121,900 | 810億5353万 | +2.83% | 17.43 | 0.92 |
| 12/09 | 982 | 997 | 979 | 995 | +1.02% | 61,900 | 822億1025万 | +4.52% | 17.68 | 0.93 |
| 12/08 | 967 | 990 | 961 | 985 | +1.44% | 97,000 | 813億8402万 | +3.79% | 17.5 | 0.92 |
| 12/07 | 1,014 | 1,015 | 968 | 971 | -3.29% | 207,600 | 802億2729万 | +2.53% | 17.26 | 0.91 |
| 12/04 | 996 | 1,004 | 991 | 1,004 | +0.8% | 154,400 | 829億5386万 | +6.24% | 17.84 | 0.94 |
| 12/03 | 969 | 1,000 | 969 | 996 | +2.05% | 180,100 | 822億9288万 | +5.62% | 17.7 | 0.93 |
| 12/02 | 968 | 988 | 960 | 976 | +1.35% | 184,500 | 806億4041万 | +3.83% | 17.34 | 0.91 |
| 12/01 | 941 | 968 | 941 | 963 | +2.45% | 129,600 | 795億6631万 | +2.56% | 17.11 | 0.9 |
| 11/30 | 963 | 970 | 940 | 940 | -2.39% | 177,600 | 776億6597万 | +0.32% | 16.7 | 0.88 |
| 11/27 | 949 | 970 | 948 | 963 | +1.48% | 121,000 | 795億6631万 | +2.88% | 17.11 | 0.9 |
| 11/26 | 931 | 954 | 929 | 949 | +0.96% | 97,000 | 784億958万 | +1.61% | 16.86 | 0.89 |
| 11/25 | 956 | 966 | 940 | 940 | -0.63% | 118,800 | 776億6597万 | +0.75% | 16.7 | 0.88 |
| 11/24 | 957 | 963 | 946 | 946 | +0.85% | 109,300 | 781億6171万 | +1.5% | 16.81 | 0.88 |
| 11/20 | 939 | 947 | 937 | 938 | -0.74% | 56,100 | 775億72万 | +0.75% | 16.67 | 0.88 |
| 11/19 | 943 | 955 | 936 | 945 | +2.61% | 231,300 | 780億7909万 | +1.61% | 16.79 | 0.88 |
| 11/18 | 931 | 937 | 921 | 921 | -1.81% | 169,000 | 760億9612万 | -0.86% | 16.37 | 0.86 |
| 11/17 | 949 | 953 | 938 | 938 | -0.11% | 121,800 | 775億72万 | +0.97% | 16.67 | 0.88 |
| 11/16 | 932 | 949 | 928 | 939 | +1.84% | 123,800 | 775億8335万 | +1.08% | 16.69 | 0.88 |
| 11/13 | 935 | 935 | 915 | 922 | -1.39% | 123,800 | 761億7875万 | -0.65% | 16.38 | 0.86 |
| 11/12 | 950 | 956 | 933 | 935 | -2.3% | 121,900 | 772億5285万 | +0.75% | 16.62 | 0.87 |
| 11/11 | 956 | 962 | 944 | 957 | +1.06% | 182,700 | 790億7057万 | +3.24% | 17.01 | 0.89 |
| 11/10 | 956 | 959 | 945 | 947 | -0.21% | 178,500 | 782億4433万 | +2.38% | 16.83 | 0.88 |
| 11/09 | 944 | 950 | 918 | 949 | +1.28% | 170,000 | 784億958万 | +2.71% | 16.86 | 0.89 |
| 11/06 | 936 | 950 | 925 | 937 | +1.3% | 133,000 | 774億1810万 | +1.74% | 16.65 | 0.87 |
| 11/05 | 928 | 932 | 909 | 925 | -0.32% | 211,100 | 764億2662万 | +0.65% | 16.44 | 0.86 |
| 11/04 | 924 | 936 | 920 | 928 | +1.98% | 179,400 | 766億7449万 | +0.98% | 16.49 | 0.87 |
