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 | 1,009 | 1,030 | 1,009 | 1,024 | +1.39% | 10,200 | 73億7280万 | +0.99% | 11.19 | 1.3 |
| 03/30 | 1,012 | 1,017 | 1,007 | 1,010 | -1.75% | 5,600 | 72億7200万 | -0.2% | 11.03 | 1.28 |
| 03/29 | 1,010 | 1,028 | 1,003 | 1,028 | +0.59% | 27,500 | 74億160万 | +1.58% | 11.23 | 1.3 |
| 03/26 | 1,020 | 1,025 | 1,013 | 1,022 | +0.69% | 13,700 | 73億5840万 | +1.09% | 11.16 | 1.29 |
| 03/25 | 1,036 | 1,036 | 1,011 | 1,015 | +0.69% | 8,600 | 73億800万 | +0.5% | 11.09 | 1.28 |
| 03/24 | 1,021 | 1,037 | 1,006 | 1,008 | -1.47% | 15,100 | 72億5760万 | -0.2% | 11.01 | 1.28 |
| 03/23 | 1,036 | 1,042 | 1,021 | 1,023 | -1.92% | 11,500 | 73億6560万 | +1.19% | 11.17 | 1.29 |
| 03/22 | 1,045 | 1,045 | 1,029 | 1,043 | -0.19% | 8,900 | 75億960万 | +3.06% | 11.39 | 1.32 |
| 03/19 | 1,040 | 1,045 | 1,029 | 1,045 | +0.48% | 12,700 | 75億2400万 | +3.16% | 11.41 | 1.32 |
| 03/18 | 1,025 | 1,040 | 1,025 | 1,040 | +0.97% | 13,800 | 74億8800万 | +2.56% | 11.36 | 1.32 |
| 03/17 | 1,021 | 1,035 | 1,021 | 1,030 | +0.49% | 15,100 | 74億1600万 | +1.48% | 11.25 | 1.3 |
| 03/16 | 1,044 | 1,044 | 1,020 | 1,025 | -1.63% | 26,700 | 73億8000万 | +0.79% | 11.2 | 1.3 |
| 03/15 | 1,015 | 1,044 | 1,014 | 1,042 | +3.17% | 33,200 | 75億240万 | +2.06% | 11.38 | 1.32 |
| 03/12 | 1,018 | 1,020 | 1,008 | 1,010 | -1.46% | 20,500 | 72億7200万 | -1.37% | 11.03 | 1.28 |
| 03/11 | 1,029 | 1,029 | 1,015 | 1,025 | +0.29% | 15,500 | 73億8000万 | -0.1% | 11.2 | 1.3 |
| 03/10 | 1,055 | 1,055 | 1,022 | 1,022 | -2.57% | 31,600 | 73億5840万 | -0.68% | 11.16 | 1.29 |
| 03/09 | 1,022 | 1,049 | 1,010 | 1,049 | +0.67% | 59,500 | 75億5280万 | +1.84% | 11.46 | 1.33 |
| 03/08 | 1,040 | 1,059 | 1,014 | 1,042 | +7.53% | 157,700 | 75億240万 | +1.07% | 11.38 | 1.32 |
| 03/05 | 958 | 969 | 948 | 969 | +0.73% | 27,900 | 69億7680万 | -6.2% | 10.58 | 1.23 |
| 03/04 | 979 | 985 | 958 | 962 | -1.74% | 24,800 | 69億2640万 | -7.32% | 10.51 | 1.22 |
| 03/03 | 984 | 988 | 978 | 979 | -0.71% | 6,300 | 70億4880万 | -6.23% | 10.69 | 1.24 |
| 03/02 | 984 | 997 | 978 | 986 | 0% | 14,500 | 70億9920万 | -5.92% | 10.77 | 1.25 |
| 03/01 | 983 | 988 | 978 | 986 | +0.61% | 17,200 | 70億9920万 | -6.36% | 10.77 | 1.25 |
| 02/26 | 977 | 995 | 976 | 980 | +0.2% | 32,800 | 70億5600万 | -7.28% | 10.7 | 1.24 |
| 02/25 | 981 | 985 | 978 | 978 | -0.61% | 20,800 | 70億4160万 | -7.91% | 10.68 | 1.24 |
| 02/24 | 997 | 997 | 981 | 984 | -1.8% | 37,800 | 70億8480万 | -7.69% | 10.75 | 1.25 |
| 02/22 | 1,000 | 1,009 | 998 | 1,002 | +0.2% | 20,800 | 72億1440万 | -6.36% | 10.94 | 1.27 |
| 02/19 | 1,000 | 1,010 | 980 | 1,000 | -0.2% | 62,100 | 72億 | -6.8% | 10.92 | 1.27 |
| 02/18 | 1,028 | 1,028 | 1,000 | 1,002 | -1.38% | 36,000 | 72億1440万 | -6.79% | 10.94 | 1.27 |
| 02/17 | 1,026 | 1,026 | 1,011 | 1,016 | -1.65% | 49,900 | 73億1520万 | -5.84% | 11.1 | 1.29 |
| 02/16 | 1,057 | 1,060 | 1,026 | 1,033 | -2.27% | 72,700 | 74億3760万 | -4.53% | 11.28 | 1.31 |
| 02/15 | 1,066 | 1,070 | 1,057 | 1,057 | -1.31% | 31,300 | 76億1040万 | -2.58% | 11.55 | 1.34 |
| 02/12 | 1,078 | 1,078 | 1,065 | 1,071 | +0.09% | 17,400 | 77億1120万 | -1.38% | 11.7 | 1.36 |
| 02/10 | 1,062 | 1,080 | 1,062 | 1,070 | +0.47% | 23,100 | 77億400万 | -1.65% | 11.69 | 1.35 |
| 02/09 | 1,077 | 1,082 | 1,062 | 1,065 | -1.11% | 56,600 | 76億6800万 | -2.29% | 11.63 | 1.35 |
| 02/08 | 1,109 | 1,109 | 1,077 | 1,077 | -3.84% | 101,700 | 77億5440万 | -1.46% | 11.76 | 1.36 |
| 02/05 | 1,108 | 1,127 | 1,099 | 1,120 | +1.27% | 79,800 | 80億6400万 | +2.28% | 12.23 | 1.42 |
| 02/04 | 1,088 | 1,116 | 1,081 | 1,106 | +2.41% | 49,800 | 79億6320万 | +0.91% | 12.08 | 1.4 |
| 02/03 | 1,080 | 1,090 | 1,068 | 1,080 | +0.28% | 24,500 | 77億7600万 | -1.55% | 11.8 | 1.37 |
| 02/02 | 1,062 | 1,082 | 1,057 | 1,077 | +1.6% | 18,800 | 77億5440万 | -2.09% | 11.76 | 1.36 |
| 02/01 | 1,063 | 1,070 | 1,057 | 1,060 | -1.03% | 34,100 | 76億3200万 | -3.9% | 11.58 | 1.34 |
| 01/29 | 1,082 | 1,092 | 1,065 | 1,071 | -1.47% | 45,200 | 77億1120万 | -3.25% | 11.7 | 1.36 |
| 01/28 | 1,087 | 1,095 | 1,083 | 1,087 | -1.18% | 42,100 | 78億2640万 | -2.16% | 11.87 | 1.38 |
| 01/27 | 1,114 | 1,114 | 1,099 | 1,100 | -0.81% | 36,800 | 79億2000万 | -1.17% | 12.02 | 1.39 |
| 01/26 | 1,100 | 1,117 | 1,092 | 1,109 | +1.37% | 35,800 | 79億8480万 | -0.63% | 12.11 | 1.4 |
| 01/25 | 1,095 | 1,100 | 1,086 | 1,094 | -0.18% | 36,000 | 78億7680万 | -2.15% | 11.95 | 1.38 |
| 01/22 | 1,100 | 1,101 | 1,083 | 1,096 | +0.09% | 55,000 | 78億9120万 | -2.06% | 11.97 | 1.39 |
| 01/21 | 1,093 | 1,144 | 1,079 | 1,095 | +0.18% | 124,200 | 78億8400万 | -2.41% | 11.96 | 1.39 |
| 01/20 | 1,088 | 1,177 | 1,078 | 1,093 | +1.3% | 202,700 | 78億6960万 | -2.84% | 11.94 | 1.38 |
| 01/19 | 1,088 | 1,105 | 1,079 | 1,079 | -0.37% | 37,200 | 77億6880万 | -4.17% | 11.79 | 1.37 |
| 01/18 | 1,074 | 1,090 | 1,067 | 1,083 | +1.03% | 37,300 | 77億9760万 | -3.73% | 11.83 | 1.37 |
| 01/15 | 1,073 | 1,080 | 1,066 | 1,072 | -0.09% | 31,700 | 77億1840万 | -4.63% | 11.71 | 1.36 |
| 01/14 | 1,100 | 1,100 | 1,073 | 1,073 | -2.1% | 61,400 | 77億2560万 | -4.62% | 11.72 | 1.36 |
| 01/13 | 1,099 | 1,106 | 1,091 | 1,096 | +0.18% | 26,900 | 78億9120万 | -2.49% | 11.97 | 1.39 |
| 01/12 | 1,085 | 1,102 | 1,075 | 1,094 | +0.55% | 44,300 | 78億7680万 | -2.58% | 11.95 | 1.38 |
| 01/08 | 1,105 | 1,105 | 1,087 | 1,088 | -1.54% | 63,100 | 78億3360万 | -3.12% | 11.88 | 1.38 |
| 01/07 | 1,112 | 1,112 | 1,088 | 1,105 | 0% | 43,700 | 79億5600万 | -1.6% | 12.07 | 1.4 |
| 01/06 | 1,118 | 1,122 | 1,098 | 1,105 | -0.9% | 51,600 | 79億5600万 | -1.69% | 12.07 | 1.4 |
| 01/05 | 1,128 | 1,142 | 1,109 | 1,115 | -2.11% | 70,500 | 80億2800万 | -0.89% | 12.18 | 1.41 |
| 01/04 | 1,136 | 1,169 | 1,115 | 1,139 | +0.26% | 80,900 | 82億80万 | +0.98% | 12.44 | 1.44 |
| 2020 |
| 12/30 | 1,130 | 1,147 | 1,122 | 1,136 | -0.53% | 47,300 | 81億7920万 | +0.53% | 12.41 | 1.44 |
| 12/29 | 1,131 | 1,143 | 1,108 | 1,142 | +0.53% | 41,300 | 82億2240万 | +0.88% | 12.47 | 1.45 |
| 12/28 | 1,156 | 1,173 | 1,132 | 1,136 | -1.22% | 87,900 | 81億7920万 | +0.09% | 12.41 | 1.44 |
| 12/25 | 1,161 | 1,170 | 1,141 | 1,150 | -1.63% | 46,900 | 82億8000万 | +0.97% | 12.56 | 1.46 |
| 12/24 | 1,172 | 1,178 | 1,152 | 1,169 | +0.86% | 57,600 | 84億1680万 | +2.36% | 12.77 | 1.48 |
| 12/23 | 1,153 | 1,173 | 1,151 | 1,159 | +0.09% | 44,200 | 83億4480万 | +1.22% | 12.66 | 1.47 |
| 12/22 | 1,143 | 1,171 | 1,132 | 1,158 | +0.96% | 84,900 | 83億3760万 | +1.14% | 12.65 | 1.47 |
| 12/21 | 1,161 | 1,187 | 1,145 | 1,147 | -2.47% | 78,400 | 82億5840万 | -0.09% | 12.53 | 1.45 |
| 12/18 | 1,130 | 1,215 | 1,122 | 1,176 | +3.16% | 166,800 | 84億6720万 | +1.99% | 12.85 | 1.49 |
| 12/17 | 1,135 | 1,160 | 1,101 | 1,140 | +1.06% | 85,200 | 82億800万 | -1.04% | 12.45 | 1.44 |
| 12/16 | 1,173 | 1,176 | 1,118 | 1,128 | -3.84% | 101,500 | 81億2160万 | -2% | 12.32 | 1.43 |
| 12/15 | 1,190 | 1,205 | 1,172 | 1,173 | +0.34% | 114,200 | 84億4560万 | +2.18% | 12.81 | 1.48 |
| 12/14 | 1,135 | 1,172 | 1,125 | 1,169 | +4.1% | 155,700 | 84億1680万 | +2.01% | 12.77 | 1.48 |
| 12/11 | 1,114 | 1,145 | 1,090 | 1,123 | +5.84% | 243,000 | 80億8560万 | -1.92% | 12.27 | 1.42 |
| 12/10 | 1,060 | 1,067 | 1,049 | 1,061 | +0.38% | 55,900 | 76億3920万 | -7.5% | 11.59 | 1.34 |
| 12/09 | 1,072 | 1,081 | 1,053 | 1,057 | -1.95% | 42,500 | 76億1040万 | -8.01% | 11.55 | 1.34 |
| 12/08 | 1,051 | 1,083 | 1,051 | 1,078 | +2.28% | 37,900 | 77億6160万 | -6.18% | 11.77 | 1.36 |
| 12/07 | 1,071 | 1,075 | 1,050 | 1,054 | -2.59% | 56,000 | 75億8880万 | -8.27% | 11.51 | 1.33 |
| 12/04 | 1,100 | 1,100 | 1,057 | 1,082 | -1.1% | 60,100 | 77億9040万 | -6.08% | 11.82 | 1.37 |
| 12/03 | 1,085 | 1,110 | 1,076 | 1,094 | +0.46% | 45,800 | 78億7680万 | -5.28% | 11.95 | 1.38 |
| 12/02 | 1,110 | 1,110 | 1,087 | 1,089 | -1.8% | 96,900 | 78億4080万 | -5.63% | 11.9 | 1.38 |
| 12/01 | 1,135 | 1,143 | 1,104 | 1,109 | -2.97% | 77,000 | 79億8480万 | -3.9% | 12.11 | 1.4 |
| 11/30 | 1,186 | 1,198 | 1,140 | 1,143 | -4.59% | 80,700 | 82億2960万 | -0.78% | 12.48 | 1.45 |
| 11/27 | 1,190 | 1,216 | 1,181 | 1,198 | +2.39% | 66,800 | 86億2560万 | +4.26% | 13.09 | 1.52 |
| 11/26 | 1,193 | 1,199 | 1,170 | 1,170 | -1.93% | 57,900 | 84億2400万 | +2.27% | 12.78 | 1.48 |
| 11/25 | 1,213 | 1,220 | 1,190 | 1,193 | -1.65% | 74,800 | 85億8960万 | +4.65% | 13.03 | 1.51 |
| 11/24 | 1,236 | 1,237 | 1,195 | 1,213 | -1.86% | 94,400 | 87億3360万 | +6.78% | 13.25 | 1.54 |
| 11/20 | 1,230 | 1,266 | 1,230 | 1,236 | -0.32% | 118,900 | 88億9920万 | +9.38% | 13.5 | 1.56 |
| 11/19 | 1,280 | 1,300 | 1,202 | 1,240 | -0.32% | 420,600 | 89億2800万 | +10.52% | 13.54 | 1.57 |
| 11/18 | 1,152 | 1,293 | 1,133 | 1,244 | +7.99% | 268,600 | 89億5680万 | +11.57% | 13.59 | 1.57 |
| 11/17 | 1,200 | 1,206 | 1,129 | 1,152 | -6.72% | 176,100 | 82億9440万 | +3.88% | 12.58 | 1.46 |
| 11/16 | 1,320 | 1,340 | 1,200 | 1,235 | -2.22% | 312,600 | 88億9200万 | +11.56% | 13.49 | 1.56 |
| 11/13 | 1,194 | 1,341 | 1,173 | 1,263 | +9.83% | 817,400 | 90億9360万 | +14.82% | 13.8 | 1.6 |
| 11/12 | 1,124 | 1,161 | 1,108 | 1,150 | +3.6% | 137,800 | 82億8000万 | +5.22% | 12.56 | 1.46 |
| 11/11 | 1,083 | 1,116 | 1,080 | 1,110 | +3.64% | 63,200 | 79億9200万 | +1.74% | 12.12 | 1.4 |
| 11/10 | 1,111 | 1,112 | 1,062 | 1,071 | -4.12% | 94,400 | 77億1120万 | -1.74% | 11.7 | 1.36 |
| 11/09 | 1,123 | 1,152 | 1,078 | 1,117 | -3.12% | 109,500 | 80億4240万 | +2.38% | 12.2 | 1.41 |
| 11/06 | 1,135 | 1,156 | 1,118 | 1,153 | -0.26% | 81,900 | 83億160万 | +5.78% | 12.59 | 1.46 |
| 11/05 | 1,144 | 1,156 | 1,102 | 1,156 | +4.14% | 92,300 | 83億2320万 | +6.25% | 12.63 | 1.46 |
| 11/04 | 1,077 | 1,110 | 1,074 | 1,110 | +3.93% | 35,000 | 79億9200万 | +2.02% | 12.12 | 1.4 |
