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 | 1,689 | 1,692 | 1,670 | 1,677 | -1.12% | 91,700 | 1025億4855万 | +1.27% | 21.16 | 1.08 |
| 03/30 | 1,713 | 1,724 | 1,670 | 1,696 | -3.36% | 113,100 | 1037億1040万 | +2.66% | 21.4 | 1.1 |
| 03/29 | 1,780 | 1,795 | 1,729 | 1,755 | -0.51% | 141,400 | 1073億1825万 | +6.49% | 22.14 | 1.13 |
| 03/26 | 1,757 | 1,768 | 1,738 | 1,764 | +1.38% | 112,200 | 1078億6860万 | +7.43% | 22.26 | 1.14 |
| 03/25 | 1,712 | 1,741 | 1,711 | 1,740 | +3.02% | 83,800 | 1064億100万 | +6.36% | 21.96 | 1.12 |
| 03/24 | 1,735 | 1,735 | 1,685 | 1,689 | -2.99% | 81,700 | 1032億8235万 | +3.56% | 21.31 | 1.09 |
| 03/23 | 1,755 | 1,779 | 1,739 | 1,741 | -0.74% | 100,800 | 1064億6215万 | +6.88% | 21.97 | 1.12 |
| 03/22 | 1,706 | 1,767 | 1,706 | 1,754 | +2.81% | 152,400 | 1072億5710万 | +8% | 22.13 | 1.13 |
| 03/19 | 1,697 | 1,719 | 1,680 | 1,706 | +0.83% | 142,900 | 1043億2190万 | +5.31% | 21.53 | 1.1 |
| 03/18 | 1,680 | 1,703 | 1,665 | 1,692 | +1.14% | 141,300 | 1034億6580万 | +4.7% | 21.35 | 1.09 |
| 03/17 | 1,676 | 1,679 | 1,660 | 1,673 | 0% | 103,700 | 1023億395万 | +3.66% | 21.11 | 1.08 |
| 03/16 | 1,635 | 1,675 | 1,630 | 1,673 | +2.14% | 192,800 | 1023億395万 | +3.66% | 21.11 | 1.08 |
| 03/15 | 1,622 | 1,638 | 1,611 | 1,638 | +1.8% | 74,400 | 1001億6370万 | +1.55% | 20.67 | 1.06 |
| 03/12 | 1,602 | 1,610 | 1,588 | 1,609 | -0.25% | 113,800 | 983億9035万 | -0.19% | 20.3 | 1.04 |
| 03/11 | 1,618 | 1,623 | 1,604 | 1,613 | -0.31% | 89,000 | 986億3495万 | +0.06% | 20.35 | 1.04 |
| 03/10 | 1,630 | 1,630 | 1,606 | 1,618 | -1.1% | 67,400 | 989億4070万 | +0.5% | 20.42 | 1.05 |
| 03/09 | 1,640 | 1,640 | 1,615 | 1,636 | +1.55% | 109,600 | 1000億4140万 | +1.74% | 20.64 | 1.06 |
| 03/08 | 1,650 | 1,650 | 1,599 | 1,611 | -0.37% | 77,500 | 985億1265万 | +0.37% | 20.33 | 1.04 |
| 03/05 | 1,589 | 1,618 | 1,582 | 1,617 | +1.76% | 108,000 | 988億7955万 | +0.87% | 20.4 | 1.04 |
| 03/04 | 1,576 | 1,592 | 1,575 | 1,589 | 0% | 74,200 | 971億6735万 | -0.81% | 20.05 | 1.03 |
| 03/03 | 1,609 | 1,612 | 1,584 | 1,589 | -0.63% | 88,800 | 971億6735万 | -0.69% | 20.05 | 1.03 |
| 03/02 | 1,577 | 1,600 | 1,568 | 1,599 | +1.2% | 115,600 | 977億7885万 | 0% | 20.18 | 1.03 |
| 03/01 | 1,568 | 1,589 | 1,568 | 1,580 | +2.86% | 144,600 | 966億1700万 | -1% | 19.94 | 1.02 |
| 02/26 | 1,580 | 1,583 | 1,534 | 1,536 | -3.58% | 256,500 | 939億2640万 | -3.7% | 19.38 | 0.99 |
| 02/25 | 1,610 | 1,610 | 1,579 | 1,593 | +0.25% | 115,100 | 974億1195万 | -0.19% | 20.1 | 1.03 |
| 02/24 | 1,615 | 1,619 | 1,589 | 1,589 | -0.94% | 95,600 | 971億6735万 | -0.31% | 20.05 | 1.03 |
| 02/22 | 1,624 | 1,625 | 1,598 | 1,604 | +0.44% | 56,500 | 980億8460万 | +0.69% | 20.24 | 1.04 |
| 02/19 | 1,604 | 1,609 | 1,589 | 1,597 | -0.87% | 85,900 | 976億5655万 | +0.38% | 20.15 | 1.03 |
| 02/18 | 1,610 | 1,615 | 1,600 | 1,611 | -0.31% | 89,200 | 985億1265万 | +1.26% | 20.33 | 1.04 |
| 02/17 | 1,622 | 1,635 | 1,615 | 1,616 | -0.98% | 65,700 | 988億1840万 | +1.64% | 20.39 | 1.04 |
| 02/16 | 1,640 | 1,645 | 1,623 | 1,632 | -0.24% | 61,200 | 997億9680万 | +2.71% | 20.59 | 1.05 |
| 02/15 | 1,644 | 1,647 | 1,628 | 1,636 | +0.12% | 49,600 | 1000億4140万 | +3.09% | 20.64 | 1.06 |
| 02/12 | 1,629 | 1,640 | 1,620 | 1,634 | +1.24% | 56,800 | 999億1910万 | +3.09% | 20.62 | 1.06 |
| 02/10 | 1,630 | 1,630 | 1,609 | 1,614 | -1.71% | 77,700 | 986億9610万 | +2.09% | 20.37 | 1.04 |
| 02/09 | 1,667 | 1,667 | 1,630 | 1,642 | -1.56% | 65,500 | 1004億830万 | +4.06% | 20.72 | 1.06 |
| 02/08 | 1,672 | 1,676 | 1,652 | 1,668 | +1.34% | 107,900 | 1019億9820万 | +5.9% | 21.05 | 1.08 |
| 02/05 | 1,627 | 1,666 | 1,610 | 1,646 | +1.17% | 164,900 | 1006億5290万 | +4.77% | 20.77 | 1.06 |
| 02/04 | 1,649 | 1,687 | 1,605 | 1,627 | +1.12% | 239,100 | 994億9105万 | +3.76% | 20.53 | 1.05 |
| 02/03 | 1,561 | 1,626 | 1,561 | 1,609 | +3.21% | 136,500 | 983億9035万 | +2.81% | 20.3 | 1.04 |
| 02/02 | 1,556 | 1,569 | 1,551 | 1,559 | -0.26% | 60,500 | 953億3285万 | -0.19% | 19.67 | 1.01 |
| 02/01 | 1,563 | 1,572 | 1,558 | 1,563 | 0% | 70,700 | 955億7745万 | +0.13% | 19.72 | 1.01 |
| 01/29 | 1,563 | 1,591 | 1,558 | 1,563 | +0.51% | 98,100 | 955億7745万 | +0.26% | 19.72 | 1.01 |
| 01/28 | 1,565 | 1,583 | 1,555 | 1,555 | -2.63% | 159,900 | 950億8825万 | -0.13% | 19.62 | 1 |
| 01/27 | 1,565 | 1,599 | 1,565 | 1,597 | +3.57% | 140,400 | 976億5655万 | +2.63% | 20.15 | 1.03 |
| 01/26 | 1,521 | 1,584 | 1,520 | 1,542 | -1.22% | 331,400 | 942億9330万 | -0.71% | 19.46 | 1 |
| 01/25 | 1,538 | 1,563 | 1,533 | 1,561 | +1.83% | 65,200 | 954億5515万 | +0.58% | 19.7 | 1.01 |
| 01/22 | 1,543 | 1,552 | 1,533 | 1,533 | -1.67% | 74,500 | 937億4295万 | -1.16% | 19.34 | 0.99 |
| 01/21 | 1,549 | 1,570 | 1,545 | 1,559 | +0.65% | 71,400 | 953億3285万 | +0.52% | 19.67 | 1.01 |
| 01/20 | 1,535 | 1,549 | 1,528 | 1,549 | +0.26% | 92,500 | 947億2135万 | -0.06% | 19.55 | 1 |
| 01/19 | 1,575 | 1,575 | 1,545 | 1,545 | -0.64% | 70,200 | 944億7675万 | -0.19% | 19.49 | 1 |
| 01/18 | 1,559 | 1,568 | 1,550 | 1,555 | -1.21% | 64,700 | 950億8825万 | +0.58% | 19.62 | 1 |
| 01/15 | 1,582 | 1,586 | 1,554 | 1,574 | -0.51% | 71,900 | 962億5010万 | +2.01% | 19.86 | 1.02 |
| 01/14 | 1,588 | 1,595 | 1,580 | 1,582 | -0.13% | 61,800 | 967億3930万 | +2.79% | 19.96 | 1.02 |
| 01/13 | 1,576 | 1,593 | 1,576 | 1,584 | -0.56% | 52,300 | 968億6160万 | +3.26% | 19.99 | 1.02 |
| 01/12 | 1,588 | 1,596 | 1,573 | 1,593 | +0.25% | 54,700 | 974億1195万 | +4.19% | 20.1 | 1.03 |
| 01/08 | 1,578 | 1,596 | 1,570 | 1,589 | +0.7% | 76,200 | 971億6735万 | +4.2% | 20.05 | 1.03 |
| 01/07 | 1,560 | 1,595 | 1,559 | 1,578 | +3.27% | 128,500 | 964億9470万 | +3.82% | 19.91 | 1.02 |
| 01/06 | 1,557 | 1,561 | 1,526 | 1,528 | -1.86% | 69,200 | 934億3720万 | +0.86% | 19.28 | 0.99 |
| 01/05 | 1,570 | 1,570 | 1,539 | 1,557 | -0.83% | 132,200 | 952億1055万 | +2.91% | 19.65 | 1.01 |
| 01/04 | 1,553 | 1,578 | 1,552 | 1,570 | +1.23% | 96,900 | 960億550万 | +3.9% | 19.81 | 1.01 |
| 2020 |
| 12/30 | 1,590 | 1,590 | 1,551 | 1,551 | -1.96% | 78,000 | 948億4365万 | +2.78% | 19.57 | 1 |
| 12/29 | 1,549 | 1,582 | 1,548 | 1,582 | +2.53% | 74,100 | 967億3930万 | +4.98% | 19.96 | 1.02 |
| 12/28 | 1,545 | 1,553 | 1,533 | 1,543 | -0.26% | 64,100 | 943億5445万 | +2.52% | 19.47 | 1 |
| 12/25 | 1,555 | 1,555 | 1,538 | 1,547 | +1.58% | 56,000 | 945億9905万 | +2.86% | 19.52 | 1 |
| 12/24 | 1,518 | 1,530 | 1,512 | 1,523 | +0.33% | 38,900 | 931億3145万 | +1.33% | 19.22 | 0.98 |
| 12/23 | 1,532 | 1,532 | 1,510 | 1,518 | +0.07% | 46,300 | 928億2570万 | +0.93% | 19.15 | 0.98 |
| 12/22 | 1,516 | 1,530 | 1,514 | 1,517 | -1.11% | 73,800 | 927億6455万 | +0.73% | 19.14 | 0.98 |
| 12/21 | 1,525 | 1,540 | 1,519 | 1,534 | +1.05% | 61,700 | 938億410万 | +1.66% | 19.36 | 0.99 |
| 12/18 | 1,506 | 1,524 | 1,498 | 1,518 | +0.2% | 117,100 | 928億2570万 | +0.53% | 19.15 | 0.98 |
| 12/17 | 1,536 | 1,540 | 1,505 | 1,515 | -1.37% | 64,300 | 926億4225万 | +0.2% | 19.12 | 0.98 |
| 12/16 | 1,537 | 1,547 | 1,532 | 1,536 | 0% | 61,100 | 939億2640万 | +1.25% | 19.38 | 0.99 |
| 12/15 | 1,512 | 1,537 | 1,507 | 1,536 | +0.99% | 67,900 | 939億2640万 | +0.99% | 19.38 | 0.99 |
| 12/14 | 1,510 | 1,532 | 1,507 | 1,521 | +1.13% | 109,100 | 930億915万 | -0.13% | 19.19 | 0.98 |
| 12/11 | 1,488 | 1,533 | 1,469 | 1,504 | +1.14% | 189,600 | 919億6960万 | -1.38% | 18.98 | 0.97 |
| 12/10 | 1,482 | 1,488 | 1,470 | 1,487 | +0.27% | 98,300 | 909億3005万 | -2.94% | 18.76 | 0.96 |
| 12/09 | 1,467 | 1,483 | 1,458 | 1,483 | +1.09% | 55,600 | 906億8545万 | -3.58% | 18.71 | 0.96 |
| 12/08 | 1,455 | 1,470 | 1,446 | 1,467 | +0.69% | 115,800 | 897億705万 | -4.74% | 18.51 | 0.95 |
| 12/07 | 1,480 | 1,480 | 1,452 | 1,457 | -1.55% | 91,000 | 890億9555万 | -5.45% | 18.38 | 0.94 |
| 12/04 | 1,484 | 1,501 | 1,476 | 1,480 | -0.6% | 50,800 | 905億200万 | -4.15% | 18.67 | 0.96 |
| 12/03 | 1,472 | 1,493 | 1,457 | 1,489 | +1.57% | 110,100 | 910億5235万 | -3.62% | 18.79 | 0.96 |
| 12/02 | 1,474 | 1,486 | 1,451 | 1,466 | +0.69% | 179,300 | 896億4590万 | -5.17% | 18.5 | 0.95 |
| 12/01 | 1,452 | 1,475 | 1,432 | 1,456 | -0.61% | 134,700 | 890億3440万 | -5.94% | 18.37 | 0.94 |
| 11/30 | 1,515 | 1,515 | 1,441 | 1,465 | -2.98% | 202,000 | 895億8475万 | -5.54% | 18.49 | 0.95 |
| 11/27 | 1,509 | 1,532 | 1,500 | 1,510 | +0.07% | 172,500 | 923億3650万 | -2.77% | 19.05 | 0.98 |
| 11/26 | 1,500 | 1,515 | 1,455 | 1,509 | +0.33% | 113,400 | 922億7535万 | -2.96% | 19.04 | 0.97 |
| 11/25 | 1,547 | 1,548 | 1,501 | 1,504 | -2.08% | 122,100 | 919億6960万 | -3.34% | 18.98 | 0.97 |
| 11/24 | 1,553 | 1,565 | 1,532 | 1,536 | +0.66% | 80,200 | 939億2640万 | -1.41% | 19.38 | 0.99 |
| 11/20 | 1,516 | 1,534 | 1,505 | 1,526 | 0% | 69,200 | 933億1490万 | -2.05% | 19.25 | 0.99 |
| 11/19 | 1,550 | 1,559 | 1,515 | 1,526 | -1.42% | 104,100 | 933億1490万 | -2.05% | 19.25 | 0.99 |
| 11/18 | 1,557 | 1,565 | 1,543 | 1,548 | -1.34% | 59,800 | 946億6020万 | -0.71% | 19.53 | 1 |
| 11/17 | 1,571 | 1,578 | 1,551 | 1,569 | -0.32% | 113,700 | 959億4435万 | +0.58% | 19.8 | 1.01 |
| 11/16 | 1,594 | 1,600 | 1,574 | 1,574 | +1.16% | 102,300 | 962億5010万 | +0.9% | 19.86 | 1.02 |
| 11/13 | 1,593 | 1,593 | 1,548 | 1,556 | -2.26% | 76,900 | 951億4940万 | -0.19% | 19.63 | 1.01 |
| 11/12 | 1,619 | 1,627 | 1,590 | 1,592 | -1.67% | 63,200 | 973億5080万 | +2.05% | 20.09 | 1.03 |
| 11/11 | 1,648 | 1,652 | 1,607 | 1,619 | -1.28% | 107,000 | 990億185万 | +3.78% | 20.43 | 1.05 |
| 11/10 | 1,616 | 1,645 | 1,606 | 1,640 | +3.14% | 113,200 | 1002億8600万 | +5.2% | 20.69 | 1.06 |
| 11/09 | 1,613 | 1,613 | 1,567 | 1,590 | +0.44% | 87,900 | 972億2850万 | +2.05% | 20.06 | 1.03 |
| 11/06 | 1,639 | 1,642 | 1,573 | 1,583 | -5.04% | 141,800 | 968億45万 | +1.6% | 19.97 | 1.02 |
| 11/05 | 1,629 | 1,675 | 1,597 | 1,667 | +2.33% | 303,300 | 1019億3705万 | +6.93% | 21.03 | 1.08 |
| 11/04 | 1,609 | 1,633 | 1,579 | 1,629 | +5.44% | 140,600 | 996億1335万 | +4.42% | 20.55 | 1.05 |
