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 | 1,910 | 1,920 | 1,864 | 1,877 | -2.49% | 242,100 | 777億1579万 | -5.91% | 22.28 | 0.69 |
| 03/30 | 1,931 | 1,939 | 1,895 | 1,925 | -0.88% | 189,000 | 797億320万 | -3.27% | 22.85 | 0.71 |
| 03/29 | 2,009 | 2,039 | 1,913 | 1,942 | -3.05% | 250,300 | 804億707万 | -1.92% | 23.05 | 0.72 |
| 03/26 | 1,995 | 2,010 | 1,978 | 2,003 | +2.93% | 214,900 | 829億3273万 | +1.73% | 23.77 | 0.74 |
| 03/25 | 1,908 | 1,977 | 1,908 | 1,946 | +3.07% | 225,700 | 805億7269万 | -0.61% | 23.1 | 0.72 |
| 03/24 | 1,942 | 1,942 | 1,860 | 1,888 | -3.53% | 339,400 | 781億7124万 | -3.03% | 22.41 | 0.7 |
| 03/23 | 2,007 | 2,040 | 1,955 | 1,957 | -2.88% | 259,500 | 810億2813万 | +1.03% | 23.23 | 0.72 |
| 03/22 | 2,012 | 2,055 | 1,996 | 2,015 | -3.68% | 355,900 | 834億2958万 | +4.78% | 23.92 | 0.74 |
| 03/19 | 2,100 | 2,120 | 2,073 | 2,092 | -0.71% | 246,200 | 866億1771万 | +9.7% | 24.83 | 0.77 |
| 03/18 | 2,115 | 2,125 | 2,095 | 2,107 | -0.14% | 201,800 | 872億3877万 | +11.66% | 25.01 | 0.78 |
| 03/17 | 2,075 | 2,129 | 2,068 | 2,110 | +1.78% | 283,300 | 873億6299万 | +13.08% | 25.04 | 0.78 |
| 03/16 | 2,099 | 2,107 | 2,070 | 2,073 | -0.29% | 217,000 | 858億3103万 | +12.36% | 24.6 | 0.77 |
| 03/15 | 2,060 | 2,104 | 2,060 | 2,079 | +1.76% | 272,000 | 860億7945万 | +13.86% | 24.68 | 0.77 |
| 03/12 | 2,031 | 2,054 | 1,983 | 2,043 | -0.97% | 372,100 | 845億8890万 | +13.37% | 24.25 | 0.75 |
| 03/11 | 2,095 | 2,122 | 2,062 | 2,063 | +0.88% | 288,600 | 854億1699万 | +15.96% | 24.49 | 0.76 |
| 03/10 | 2,096 | 2,099 | 2,030 | 2,045 | -2.67% | 259,600 | 846億7171万 | +16.52% | 24.27 | 0.76 |
| 03/09 | 2,085 | 2,129 | 2,058 | 2,101 | +3.24% | 278,600 | 869億9035万 | +21.45% | 24.94 | 0.78 |
| 03/08 | 2,086 | 2,099 | 2,025 | 2,035 | -1.97% | 227,500 | 842億5767万 | +19.57% | 24.15 | 0.75 |
| 03/05 | 2,059 | 2,088 | 2,013 | 2,076 | +0.78% | 375,000 | 859億5524万 | +23.72% | 24.64 | 0.77 |
| 03/04 | 2,079 | 2,148 | 2,019 | 2,060 | +1.33% | 668,100 | 852億9277万 | +24.85% | 24.45 | 0.76 |
| 03/03 | 1,979 | 2,043 | 1,946 | 2,033 | +3.36% | 669,600 | 841億7486万 | +25.42% | 24.13 | 0.75 |
| 03/02 | 1,948 | 1,985 | 1,920 | 1,967 | +1.5% | 877,300 | 814億4218万 | +23.48% | 23.35 | 0.73 |
| 03/01 | 1,828 | 1,949 | 1,805 | 1,938 | +9.49% | 997,300 | 802億4145万 | +23.68% | 23 | 0.72 |
| 02/26 | 1,772 | 1,820 | 1,750 | 1,770 | +2.19% | 542,800 | 732億8554万 | +14.71% | 21.01 | 0.65 |
| 02/25 | 1,768 | 1,778 | 1,730 | 1,732 | -0.92% | 266,100 | 717億1218万 | +13.5% | 20.56 | 0.64 |
| 02/24 | 1,704 | 1,789 | 1,687 | 1,748 | +4.05% | 319,900 | 723億7464万 | +15.68% | 20.75 | 0.65 |
| 02/22 | 1,691 | 1,710 | 1,665 | 1,680 | +0.84% | 200,500 | 695億5915万 | +12.37% | 19.94 | 0.62 |
| 02/19 | 1,717 | 1,738 | 1,660 | 1,666 | -3.76% | 309,500 | 689億7949万 | +12.42% | 19.77 | 0.62 |
| 02/18 | 1,684 | 1,753 | 1,667 | 1,731 | +3.22% | 428,900 | 716億7077万 | +17.68% | 20.54 | 0.64 |
| 02/17 | 1,620 | 1,680 | 1,617 | 1,677 | +3.58% | 266,400 | 694億3494万 | +15.1% | 19.9 | 0.62 |
| 02/16 | 1,639 | 1,642 | 1,591 | 1,619 | -0.37% | 283,800 | 670億3349万 | +12.04% | 19.22 | 0.6 |
| 02/15 | 1,633 | 1,640 | 1,603 | 1,625 | +1.44% | 203,200 | 672億8192万 | +13.32% | 19.29 | 0.6 |
| 02/12 | 1,625 | 1,628 | 1,588 | 1,602 | +0.44% | 220,600 | 663億2962万 | +12.66% | 19.01 | 0.59 |
| 02/10 | 1,549 | 1,616 | 1,520 | 1,595 | +1.59% | 313,400 | 660億3979万 | +12.96% | 18.93 | 0.59 |
| 02/09 | 1,610 | 1,629 | 1,560 | 1,570 | -2.06% | 283,000 | 650億468万 | +12.14% | 18.63 | 0.58 |
| 02/08 | 1,616 | 1,680 | 1,601 | 1,603 | +0.31% | 379,700 | 663億7103万 | +15.41% | 19.03 | 0.59 |
| 02/05 | 1,496 | 1,598 | 1,492 | 1,598 | +8.49% | 454,600 | 661億6400万 | +15.97% | 18.97 | 0.59 |
| 02/04 | 1,480 | 1,496 | 1,473 | 1,473 | -0.27% | 156,100 | 609億8847万 | +7.68% | 17.48 | 0.54 |
| 02/03 | 1,453 | 1,486 | 1,446 | 1,477 | +2.14% | 210,100 | 611億5409万 | +8.44% | 17.53 | 0.55 |
| 02/02 | 1,428 | 1,457 | 1,420 | 1,446 | +1.12% | 177,700 | 598億7056万 | +6.56% | 17.16 | 0.53 |
| 02/01 | 1,397 | 1,440 | 1,395 | 1,430 | +1.71% | 189,000 | 592億809万 | +5.77% | 16.97 | 0.53 |
| 01/29 | 1,423 | 1,436 | 1,390 | 1,406 | -1.06% | 210,600 | 582億1439万 | +4.46% | 16.69 | 0.52 |
| 01/28 | 1,345 | 1,436 | 1,343 | 1,421 | +3.35% | 380,500 | 588億3545万 | +5.81% | 16.87 | 0.52 |
| 01/27 | 1,345 | 1,388 | 1,342 | 1,375 | +2% | 251,700 | 569億3085万 | +2.54% | 16.32 | 0.51 |
| 01/26 | 1,335 | 1,348 | 1,321 | 1,348 | +1.97% | 139,600 | 558億1294万 | +0.52% | 16 | 0.5 |
| 01/25 | 1,336 | 1,337 | 1,321 | 1,322 | -0.75% | 121,500 | 547億3643万 | -1.42% | 15.69 | 0.49 |
| 01/22 | 1,330 | 1,337 | 1,317 | 1,332 | -0.22% | 128,400 | 551億5047万 | -0.82% | 15.81 | 0.49 |
| 01/21 | 1,351 | 1,372 | 1,334 | 1,335 | -0.89% | 155,600 | 552億7468万 | -0.82% | 15.84 | 0.49 |
| 01/20 | 1,340 | 1,352 | 1,334 | 1,347 | +0.67% | 103,900 | 557億7153万 | -0.07% | 15.99 | 0.5 |
| 01/19 | 1,352 | 1,364 | 1,337 | 1,338 | -0.74% | 107,500 | 553億9890万 | -0.82% | 15.88 | 0.49 |
| 01/18 | 1,367 | 1,368 | 1,343 | 1,348 | -1.39% | 144,500 | 558億1294万 | -0.22% | 16 | 0.5 |
| 01/15 | 1,385 | 1,393 | 1,366 | 1,367 | -1.73% | 185,400 | 565億9962万 | +0.96% | 16.22 | 0.5 |
| 01/14 | 1,366 | 1,394 | 1,355 | 1,391 | +1.61% | 163,400 | 575億9332万 | +2.73% | 16.51 | 0.51 |
| 01/13 | 1,385 | 1,389 | 1,363 | 1,369 | -0.51% | 124,700 | 566億8243万 | +1.11% | 16.25 | 0.51 |
| 01/12 | 1,355 | 1,376 | 1,346 | 1,376 | +1.55% | 168,600 | 569億7226万 | +1.47% | 16.33 | 0.51 |
| 01/08 | 1,338 | 1,355 | 1,327 | 1,355 | +1.42% | 191,600 | 561億277万 | -0.07% | 16.08 | 0.5 |
| 01/07 | 1,350 | 1,364 | 1,333 | 1,336 | +0.3% | 173,200 | 553億1609万 | -1.47% | 15.86 | 0.49 |
| 01/06 | 1,300 | 1,335 | 1,300 | 1,332 | +2.86% | 227,500 | 551億5047万 | -1.84% | 15.81 | 0.49 |
| 01/05 | 1,308 | 1,312 | 1,295 | 1,295 | -1.15% | 167,500 | 536億1851万 | -4.57% | 15.37 | 0.48 |
| 01/04 | 1,326 | 1,326 | 1,293 | 1,310 | -0.68% | 205,600 | 542億3958万 | -3.89% | 15.55 | 0.48 |
| 2020 |
| 12/30 | 1,334 | 1,334 | 1,313 | 1,319 | -1.71% | 151,300 | 546億1222万 | -3.51% | 15.65 | 0.49 |
| 12/29 | 1,331 | 1,347 | 1,326 | 1,342 | +1.21% | 162,900 | 555億6451万 | -2.12% | 15.93 | 0.5 |
| 12/28 | 1,350 | 1,351 | 1,309 | 1,326 | -1.7% | 274,100 | 549億205万 | -3.49% | 15.74 | 0.49 |
| 12/25 | 1,320 | 1,350 | 1,315 | 1,349 | +2.27% | 223,800 | 558億5434万 | -2.1% | 16.01 | 0.5 |
| 12/24 | 1,315 | 1,334 | 1,309 | 1,319 | +1.38% | 229,600 | 546億1222万 | -4.49% | 15.65 | 0.49 |
| 12/23 | 1,322 | 1,332 | 1,296 | 1,301 | -2.33% | 296,800 | 538億6694万 | -6.06% | 15.44 | 0.48 |
| 12/22 | 1,344 | 1,350 | 1,319 | 1,332 | -1.84% | 197,500 | 551億5047万 | -4.38% | 15.81 | 0.49 |
| 12/21 | 1,379 | 1,383 | 1,348 | 1,357 | -0.73% | 124,800 | 561億8558万 | -2.86% | 16.11 | 0.5 |
| 12/18 | 1,350 | 1,367 | 1,342 | 1,367 | +1.18% | 149,800 | 565億9962万 | -2.29% | 16.22 | 0.5 |
| 12/17 | 1,392 | 1,398 | 1,351 | 1,351 | -2.95% | 198,000 | 559億3715万 | -3.64% | 16.03 | 0.5 |
| 12/16 | 1,390 | 1,405 | 1,383 | 1,392 | +0.22% | 132,700 | 576億3473万 | -1.21% | 16.52 | 0.51 |
| 12/15 | 1,381 | 1,396 | 1,373 | 1,389 | +0.14% | 137,200 | 575億1051万 | -1.49% | 16.49 | 0.51 |
| 12/14 | 1,383 | 1,412 | 1,382 | 1,387 | +0.22% | 115,700 | 574億2771万 | -1.49% | 16.46 | 0.51 |
| 12/11 | 1,380 | 1,389 | 1,367 | 1,384 | -0.36% | 108,800 | 573億349万 | -1.63% | 16.43 | 0.51 |
| 12/10 | 1,401 | 1,416 | 1,388 | 1,389 | -1.56% | 142,900 | 575億1051万 | -1.07% | 16.49 | 0.51 |
| 12/09 | 1,375 | 1,413 | 1,374 | 1,411 | +2.39% | 103,000 | 584億2141万 | +0.64% | 16.75 | 0.52 |
| 12/08 | 1,375 | 1,385 | 1,364 | 1,378 | -0.79% | 83,100 | 570億5507万 | -1.5% | 16.36 | 0.51 |
| 12/07 | 1,416 | 1,420 | 1,387 | 1,389 | -1.35% | 103,000 | 575億1051万 | -0.5% | 16.49 | 0.51 |
| 12/04 | 1,374 | 1,410 | 1,370 | 1,408 | +2.25% | 132,100 | 582億9719万 | +1% | 16.71 | 0.52 |
| 12/03 | 1,367 | 1,387 | 1,360 | 1,377 | +0.58% | 112,400 | 570億1366万 | -1.08% | 16.34 | 0.51 |
| 12/02 | 1,380 | 1,386 | 1,357 | 1,369 | +1.26% | 180,200 | 566億8243万 | -1.65% | 16.25 | 0.51 |
| 12/01 | 1,340 | 1,359 | 1,329 | 1,352 | +0.6% | 233,300 | 559億7856万 | -3.01% | 16.05 | 0.5 |
| 11/30 | 1,413 | 1,417 | 1,344 | 1,344 | -6.15% | 337,900 | 556億4732万 | -3.72% | 15.95 | 0.5 |
| 11/27 | 1,408 | 1,446 | 1,407 | 1,432 | +1.7% | 189,700 | 592億9090万 | +2.51% | 17 | 0.53 |
| 11/26 | 1,412 | 1,423 | 1,395 | 1,408 | -0.91% | 144,900 | 582億9719万 | +1% | 16.71 | 0.52 |
| 11/25 | 1,450 | 1,473 | 1,421 | 1,421 | 0% | 192,800 | 588億3545万 | +2.23% | 16.87 | 0.52 |
| 11/24 | 1,457 | 1,457 | 1,421 | 1,421 | -0.14% | 158,800 | 588億3545万 | +2.3% | 16.87 | 0.52 |
| 11/20 | 1,418 | 1,441 | 1,413 | 1,423 | 0% | 134,600 | 589億1826万 | +2.67% | 16.89 | 0.53 |
| 11/19 | 1,429 | 1,458 | 1,415 | 1,423 | -0.56% | 235,900 | 589億1826万 | +2.89% | 16.89 | 0.53 |
| 11/18 | 1,479 | 1,479 | 1,428 | 1,431 | -3.77% | 235,500 | 592億4949万 | +3.7% | 16.98 | 0.53 |
| 11/17 | 1,460 | 1,494 | 1,451 | 1,487 | +2.76% | 233,100 | 615億6813万 | +7.83% | 17.65 | 0.55 |
| 11/16 | 1,428 | 1,458 | 1,423 | 1,447 | +4.1% | 223,700 | 599億1196万 | +5.24% | 17.17 | 0.53 |
| 11/13 | 1,426 | 1,444 | 1,389 | 1,390 | -4.47% | 192,400 | 575億5192万 | +1.24% | 16.5 | 0.51 |
| 11/12 | 1,475 | 1,509 | 1,446 | 1,455 | -3.45% | 325,100 | 602億4319万 | +5.9% | 17.27 | 0.54 |
| 11/11 | 1,516 | 1,532 | 1,488 | 1,507 | +4.8% | 585,700 | 623億9622万 | +9.68% | 17.89 | 0.56 |
| 11/10 | 1,399 | 1,440 | 1,396 | 1,438 | +7.39% | 395,300 | 595億3932万 | +4.73% | 17.07 | 0.53 |
| 11/09 | 1,359 | 1,361 | 1,320 | 1,339 | -0.07% | 142,300 | 554億4030万 | -2.48% | 15.89 | 0.49 |
| 11/06 | 1,330 | 1,354 | 1,316 | 1,340 | +0.9% | 165,300 | 554億8170万 | -2.55% | 15.9 | 0.49 |
| 11/05 | 1,345 | 1,346 | 1,297 | 1,328 | -0.38% | 333,800 | 549億8485万 | -3.7% | 15.76 | 0.49 |
| 11/04 | 1,358 | 1,367 | 1,332 | 1,333 | +0.15% | 152,300 | 551億9187万 | -3.68% | 15.82 | 0.49 |
