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 | 6,820 | 6,860 | 6,770 | 6,830 | -0.44% | 527,200 | 3999億7606万 | +5.48% | 17.06 | 1.61 |
| 03/30 | 6,770 | 6,870 | 6,700 | 6,860 | +0.29% | 238,900 | 4017億3291万 | +6.41% | 17.13 | 1.62 |
| 03/29 | 6,950 | 6,950 | 6,740 | 6,840 | -0.87% | 563,000 | 4005億6167万 | +6.43% | 17.08 | 1.61 |
| 03/26 | 6,750 | 6,920 | 6,740 | 6,900 | +2.37% | 435,800 | 4040億7537万 | +7.66% | 17.23 | 1.63 |
| 03/25 | 6,790 | 6,820 | 6,660 | 6,740 | 0% | 322,500 | 3947億551万 | +5.54% | 16.83 | 1.59 |
| 03/24 | 6,510 | 6,780 | 6,480 | 6,740 | +2.59% | 512,700 | 3947億551万 | +5.71% | 16.83 | 1.59 |
| 03/23 | 6,610 | 6,680 | 6,570 | 6,570 | -0.61% | 245,000 | 3847億5003万 | +3.25% | 16.41 | 1.55 |
| 03/22 | 6,670 | 6,690 | 6,610 | 6,610 | -1.05% | 243,800 | 3870億9249万 | +4.06% | 16.51 | 1.56 |
| 03/19 | 6,590 | 6,730 | 6,570 | 6,680 | +0.91% | 1,227,100 | 3911億9181万 | +5.3% | 16.68 | 1.57 |
| 03/18 | 6,610 | 6,680 | 6,570 | 6,620 | +0.61% | 360,100 | 3876億7811万 | +4.58% | 16.53 | 1.56 |
| 03/17 | 6,700 | 6,740 | 6,540 | 6,580 | -1.64% | 485,800 | 3853億3565万 | +4.13% | 16.43 | 1.55 |
| 03/16 | 6,800 | 6,880 | 6,640 | 6,690 | -1.47% | 483,700 | 3917億7743万 | +5.96% | 16.71 | 1.58 |
| 03/15 | 6,750 | 6,790 | 6,620 | 6,790 | +1.8% | 708,300 | 3976億3359万 | +7.71% | 16.96 | 1.6 |
| 03/12 | 6,400 | 6,670 | 6,370 | 6,670 | +5.04% | 921,600 | 3906億619万 | +5.94% | 16.66 | 1.57 |
| 03/11 | 6,390 | 6,400 | 6,270 | 6,350 | +0.47% | 411,900 | 3718億6647万 | +0.89% | 15.86 | 1.5 |
| 03/10 | 6,200 | 6,330 | 6,130 | 6,320 | +3.1% | 615,100 | 3701億962万 | +0.21% | 15.78 | 1.49 |
| 03/09 | 6,120 | 6,150 | 6,030 | 6,130 | +0.16% | 300,500 | 3589億8290万 | -2.96% | 15.31 | 1.44 |
| 03/08 | 6,130 | 6,130 | 6,040 | 6,120 | +0.66% | 306,700 | 3583億9729万 | -3.32% | 15.29 | 1.44 |
| 03/05 | 6,150 | 6,160 | 5,990 | 6,080 | -0.65% | 428,500 | 3560億5482万 | -4.22% | 15.19 | 1.43 |
| 03/04 | 6,000 | 6,120 | 5,980 | 6,120 | +0.66% | 334,500 | 3583億9729万 | -4.11% | 15.29 | 1.44 |
| 03/03 | 6,100 | 6,110 | 6,040 | 6,080 | -0.33% | 313,300 | 3560億5482万 | -5.24% | 15.19 | 1.43 |
| 03/02 | 6,240 | 6,250 | 6,070 | 6,100 | -0.81% | 523,600 | 3572億2605万 | -5.44% | 15.24 | 1.44 |
| 03/01 | 6,130 | 6,230 | 6,110 | 6,150 | +1.15% | 347,300 | 3601億5414万 | -5.33% | 15.36 | 1.45 |
| 02/26 | 6,090 | 6,130 | 5,990 | 6,080 | -2.41% | 991,000 | 3560億5482万 | -6.83% | 15.19 | 1.43 |
| 02/25 | 6,200 | 6,290 | 6,190 | 6,230 | +1.8% | 312,900 | 3648億3907万 | -5.06% | 15.56 | 1.47 |
| 02/24 | 6,320 | 6,320 | 6,120 | 6,120 | -3.77% | 568,700 | 3583億9729万 | -7.24% | 15.29 | 1.44 |
| 02/22 | 6,430 | 6,480 | 6,310 | 6,360 | -0.63% | 291,800 | 3724億5208万 | -4.27% | 15.88 | 1.5 |
| 02/19 | 6,190 | 6,400 | 6,170 | 6,400 | +1.43% | 392,300 | 3747億9455万 | -3.99% | 15.98 | 1.51 |
| 02/18 | 6,550 | 6,550 | 6,260 | 6,310 | -2.92% | 600,100 | 3695億2400万 | -5.81% | 15.76 | 1.49 |
| 02/17 | 6,600 | 6,670 | 6,480 | 6,500 | +1.4% | 971,300 | 3806億5071万 | -3.56% | 16.23 | 1.53 |
| 02/16 | 6,330 | 6,420 | 6,320 | 6,410 | +1.91% | 442,000 | 3753億8017万 | -5.28% | 16.01 | 1.51 |
| 02/15 | 6,440 | 6,450 | 6,230 | 6,290 | -2.02% | 511,700 | 3683億5277万 | -7.43% | 15.71 | 1.48 |
| 02/12 | 6,360 | 6,450 | 6,260 | 6,420 | +1.58% | 419,400 | 3759億6578万 | -5.98% | 16.03 | 1.51 |
| 02/10 | 6,270 | 6,420 | 6,200 | 6,320 | -0.63% | 478,400 | 3701億962万 | -7.6% | 15.78 | 1.49 |
| 02/09 | 6,560 | 6,560 | 6,260 | 6,360 | -1.55% | 688,800 | 3724億5208万 | -7.15% | 15.88 | 1.5 |
| 02/08 | 6,420 | 6,610 | 6,320 | 6,460 | +0.31% | 746,400 | 3783億825万 | -5.8% | 16.13 | 1.52 |
| 02/05 | 6,590 | 6,590 | 6,410 | 6,440 | -2.13% | 545,500 | 3771億3701万 | -6.04% | 16.08 | 1.52 |
| 02/04 | 6,630 | 6,650 | 6,530 | 6,580 | -0.6% | 322,000 | 3853億3565万 | -3.97% | 16.43 | 1.55 |
| 02/03 | 6,780 | 6,830 | 6,600 | 6,620 | -0.9% | 394,700 | 3876億7811万 | -3.27% | 16.53 | 1.56 |
| 02/02 | 6,630 | 6,720 | 6,570 | 6,680 | +1.83% | 503,900 | 3911億9181万 | -2.15% | 16.68 | 1.57 |
| 02/01 | 6,290 | 6,630 | 6,280 | 6,560 | +1.55% | 493,100 | 3841億6441万 | -3.63% | 16.38 | 1.55 |
| 01/29 | 6,650 | 6,670 | 6,420 | 6,460 | -1.82% | 722,000 | 3783億825万 | -4.86% | 16.13 | 1.52 |
| 01/28 | 6,720 | 6,740 | 6,580 | 6,580 | -4.91% | 1,188,500 | 3853億3565万 | -2.85% | 16.43 | 1.55 |
| 01/27 | 6,940 | 7,030 | 6,900 | 6,920 | -0.57% | 399,700 | 4052億4661万 | +2.37% | 17.28 | 1.63 |
| 01/26 | 7,000 | 7,060 | 6,940 | 6,960 | -0.14% | 399,100 | 4075億8907万 | +3.4% | 17.38 | 1.64 |
| 01/25 | 7,160 | 7,180 | 6,940 | 6,970 | -3.33% | 661,000 | 4081億7469万 | +4.05% | 17.41 | 1.64 |
| 01/22 | 6,930 | 7,230 | 6,930 | 7,210 | +4.49% | 1,093,700 | 4222億2948万 | +8.23% | 18.01 | 1.7 |
| 01/21 | 7,020 | 7,100 | 6,850 | 6,900 | -1.15% | 661,900 | 4040億7537万 | +4.21% | 17.23 | 1.63 |
| 01/20 | 7,180 | 7,190 | 6,920 | 6,980 | -2.38% | 633,600 | 4087億6031万 | +5.79% | 17.43 | 1.64 |
| 01/19 | 7,280 | 7,300 | 7,130 | 7,150 | -1.38% | 681,800 | 4187億1579万 | +8.83% | 17.86 | 1.68 |
| 01/18 | 6,880 | 7,290 | 6,860 | 7,250 | +4.92% | 1,069,000 | 4245億7195万 | +11.2% | 18.11 | 1.71 |
| 01/15 | 7,210 | 7,230 | 6,910 | 6,910 | -4.56% | 1,004,000 | 4046億6099万 | +6.77% | 17.26 | 1.63 |
| 01/14 | 7,350 | 7,390 | 7,140 | 7,240 | -1.36% | 842,700 | 4239億8633万 | +12.42% | 18.08 | 1.71 |
| 01/13 | 7,310 | 7,470 | 7,240 | 7,340 | +2.37% | 776,900 | 4298億4250万 | +15.19% | 18.33 | 1.73 |
| 01/12 | 7,150 | 7,210 | 6,980 | 7,170 | +0.84% | 644,800 | 4198億8702万 | +13.77% | 17.91 | 1.69 |
| 01/08 | 7,100 | 7,160 | 7,010 | 7,110 | +0.14% | 959,600 | 4163億7332万 | +13.98% | 17.76 | 1.67 |
| 01/07 | 6,860 | 7,120 | 6,800 | 7,100 | +5.65% | 1,103,800 | 4157億8770万 | +14.92% | 17.73 | 1.67 |
| 01/06 | 6,680 | 6,810 | 6,670 | 6,720 | +2.13% | 762,100 | 3935億3428万 | +9.86% | 16.78 | 1.58 |
| 01/05 | 6,540 | 6,680 | 6,520 | 6,580 | +0.3% | 673,300 | 3853億3565万 | +8.29% | 16.43 | 1.55 |
| 01/04 | 6,390 | 6,640 | 6,380 | 6,560 | +3.14% | 685,200 | 3841億6441万 | +8.54% | 16.38 | 1.55 |
| 2020 |
| 12/30 | 6,400 | 6,430 | 6,350 | 6,360 | -0.31% | 274,800 | 3724億5208万 | +5.98% | 15.88 | 1.5 |
| 12/29 | 6,480 | 6,480 | 6,320 | 6,380 | -0.31% | 515,300 | 3736億2332万 | +6.98% | 15.93 | 1.5 |
| 12/28 | 6,230 | 6,450 | 6,230 | 6,400 | +3.39% | 628,000 | 3747億9455万 | +8% | 15.98 | 1.51 |
| 12/25 | 6,190 | 6,220 | 6,130 | 6,190 | +0.16% | 187,100 | 3624億9660万 | +5.33% | 15.46 | 1.46 |
| 12/24 | 6,220 | 6,250 | 6,160 | 6,180 | +0.98% | 242,900 | 3619億1099万 | +5.88% | 15.44 | 1.46 |
| 12/23 | 6,040 | 6,160 | 5,980 | 6,120 | +1.16% | 366,600 | 3583億9729万 | +5.48% | 15.29 | 1.44 |
| 12/22 | 6,130 | 6,180 | 6,040 | 6,050 | -3.2% | 387,700 | 3542億9797万 | +4.94% | 15.11 | 1.43 |
| 12/21 | 6,250 | 6,300 | 6,160 | 6,250 | +0.81% | 322,800 | 3660億1030万 | +9.11% | 15.61 | 1.47 |
| 12/18 | 6,250 | 6,270 | 6,150 | 6,200 | +0.65% | 553,300 | 3630億8222万 | +9.17% | 15.49 | 1.46 |
| 12/17 | 6,050 | 6,180 | 5,990 | 6,160 | +1.99% | 467,900 | 3607億3975万 | +9.32% | 15.39 | 1.45 |
| 12/16 | 6,130 | 6,150 | 5,950 | 6,040 | -2.27% | 693,500 | 3537億1235万 | +8.05% | 15.09 | 1.42 |
| 12/15 | 6,230 | 6,250 | 6,100 | 6,180 | -2.22% | 617,800 | 3619億1099万 | +11.45% | 15.44 | 1.46 |
| 12/14 | 6,230 | 6,480 | 6,130 | 6,320 | +0.32% | 828,800 | 3701億962万 | +15.1% | 15.78 | 1.49 |
| 12/11 | 5,960 | 6,320 | 5,940 | 6,300 | +7.14% | 1,090,700 | 3689億3838万 | +16% | 15.73 | 1.48 |
| 12/10 | 5,990 | 6,010 | 5,820 | 5,880 | -3.13% | 675,800 | 3443億4249万 | +9.44% | 14.69 | 1.39 |
| 12/09 | 6,180 | 6,190 | 5,970 | 6,070 | -0.65% | 812,300 | 3554億6920万 | +14.01% | 15.16 | 1.43 |
| 12/08 | 5,840 | 6,270 | 5,700 | 6,110 | +10.29% | 1,933,000 | 3578億1167万 | +15.98% | 15.26 | 1.44 |
| 12/07 | 5,780 | 5,800 | 5,500 | 5,540 | -0.72% | 326,900 | 3244億3153万 | +6.27% | 13.84 | 1.31 |
| 12/04 | 5,650 | 5,690 | 5,560 | 5,580 | +0.18% | 229,000 | 3267億7400万 | +7.66% | 13.94 | 1.31 |
| 12/03 | 5,500 | 5,610 | 5,460 | 5,570 | -0.54% | 329,800 | 3261億8838万 | +8.11% | 13.91 | 1.31 |
| 12/02 | 5,620 | 5,660 | 5,560 | 5,600 | +0.18% | 362,500 | 3279億4523万 | +9.33% | 13.99 | 1.32 |
| 12/01 | 5,590 | 5,600 | 5,420 | 5,590 | -1.58% | 304,200 | 3273億5961万 | +9.84% | 13.96 | 1.32 |
| 11/30 | 5,870 | 5,900 | 5,680 | 5,680 | -2.07% | 399,100 | 3326億3016万 | +12.48% | 14.19 | 1.34 |
| 11/27 | 5,500 | 5,830 | 5,480 | 5,800 | +6.03% | 1,037,500 | 3396億5756万 | +16.09% | 14.49 | 1.37 |
| 11/26 | 5,420 | 5,490 | 5,380 | 5,470 | +0.55% | 240,600 | 3203億3222万 | +10.75% | 13.66 | 1.29 |
| 11/25 | 5,480 | 5,490 | 5,370 | 5,440 | 0% | 386,600 | 3185億7537万 | +11.27% | 13.59 | 1.28 |
| 11/24 | 5,270 | 5,470 | 5,270 | 5,440 | +5.22% | 504,300 | 3185億7537万 | +12.42% | 13.59 | 1.28 |
| 11/20 | 5,100 | 5,170 | 5,040 | 5,170 | -0.39% | 251,700 | 2747億2402万 | +8% | 11.69 | 1.1 |
| 11/19 | 5,230 | 5,230 | 5,130 | 5,190 | -2.08% | 298,900 | 2757億8678万 | +9.42% | 11.74 | 1.11 |
| 11/18 | 5,210 | 5,350 | 5,180 | 5,300 | +2.12% | 304,300 | 2816億3197万 | +12.74% | 11.99 | 1.13 |
| 11/17 | 5,200 | 5,250 | 5,170 | 5,190 | +1.37% | 306,500 | 2757億8678万 | +11.56% | 11.74 | 1.11 |
| 11/16 | 5,050 | 5,130 | 5,000 | 5,120 | +1.79% | 203,200 | 2720億6711万 | +11.09% | 11.58 | 1.09 |
| 11/13 | 5,040 | 5,070 | 4,945 | 5,030 | -1.37% | 225,700 | 2672億8468万 | +10.07% | 11.38 | 1.07 |
| 11/12 | 5,000 | 5,150 | 4,970 | 5,100 | +1.19% | 260,400 | 2710億435万 | +12.56% | 11.54 | 1.09 |
| 11/11 | 4,915 | 5,070 | 4,875 | 5,040 | +2.54% | 287,800 | 2678億1606万 | +12.37% | 11.4 | 1.08 |
| 11/10 | 4,940 | 5,080 | 4,845 | 4,915 | +1.55% | 424,900 | 2611億7380万 | +10.65% | 11.12 | 1.05 |
| 11/09 | 4,880 | 4,880 | 4,785 | 4,840 | +0.62% | 308,200 | 2571億8844万 | +9.9% | 10.95 | 1.03 |
| 11/06 | 4,780 | 4,830 | 4,740 | 4,810 | -0.62% | 246,800 | 2555億9430万 | +10.09% | 10.88 | 1.03 |
| 11/05 | 4,725 | 4,845 | 4,695 | 4,840 | +3.75% | 378,400 | 2571億8844万 | +11.68% | 10.95 | 1.03 |
| 11/04 | 4,700 | 4,765 | 4,650 | 4,665 | 0% | 352,100 | 2478億8927万 | +8.44% | 10.55 | 1 |
