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 | 2,569 | 2,569 | 2,531 | 2,534 | -1.9% | 842,400 | 2997億4538万 | +1.36% | 10.21 | 0.6 |
| 03/30 | 2,515 | 2,588 | 2,508 | 2,583 | +0.58% | 1,401,300 | 3055億4156万 | +3.73% | 10.41 | 0.61 |
| 03/29 | 2,643 | 2,652 | 2,553 | 2,568 | -2.17% | 1,887,700 | 3037億6722万 | +3.59% | 10.35 | 0.61 |
| 03/26 | 2,630 | 2,653 | 2,612 | 2,625 | +1.16% | 1,045,100 | 3105億972万 | +6.45% | 10.58 | 0.62 |
| 03/25 | 2,566 | 2,633 | 2,566 | 2,595 | +3.47% | 1,453,700 | 3069億6103万 | +5.79% | 10.46 | 0.61 |
| 03/24 | 2,563 | 2,584 | 2,471 | 2,508 | -4.93% | 2,116,300 | 2966億6986万 | +2.66% | 10.11 | 0.59 |
| 03/23 | 2,680 | 2,683 | 2,637 | 2,638 | -1.64% | 1,253,800 | 3120億4748万 | +8.34% | 10.63 | 0.62 |
| 03/22 | 2,670 | 2,700 | 2,663 | 2,682 | -1.4% | 1,335,700 | 3172億5221万 | +10.83% | 10.81 | 0.63 |
| 03/19 | 2,656 | 2,723 | 2,642 | 2,720 | +3.5% | 1,739,200 | 3217億4721万 | +13.29% | 10.96 | 0.64 |
| 03/18 | 2,599 | 2,629 | 2,579 | 2,628 | +1.23% | 1,405,000 | 3108億6459万 | +10.42% | 10.59 | 0.62 |
| 03/17 | 2,577 | 2,609 | 2,574 | 2,596 | +1.01% | 1,118,300 | 3070億7932万 | +9.95% | 10.46 | 0.61 |
| 03/16 | 2,575 | 2,583 | 2,555 | 2,570 | -0.43% | 998,400 | 3040億380万 | +9.69% | 10.36 | 0.61 |
| 03/15 | 2,570 | 2,599 | 2,564 | 2,581 | +1.22% | 1,058,800 | 3053億498万 | +11.11% | 10.4 | 0.61 |
| 03/12 | 2,552 | 2,557 | 2,526 | 2,550 | +0.79% | 1,464,900 | 3016億3801万 | +10.77% | 10.28 | 0.6 |
| 03/11 | 2,498 | 2,536 | 2,481 | 2,530 | +2.85% | 1,587,100 | 2992億7222万 | +10.96% | 10.2 | 0.6 |
| 03/10 | 2,460 | 2,475 | 2,440 | 2,460 | -1.13% | 1,174,800 | 2909億9196万 | +8.99% | 9.92 | 0.58 |
| 03/09 | 2,472 | 2,507 | 2,454 | 2,488 | +3.07% | 1,395,400 | 2943億407万 | +11.22% | 10.03 | 0.59 |
| 03/08 | 2,414 | 2,445 | 2,403 | 2,414 | +1.6% | 1,202,200 | 2855億5065万 | +8.98% | 9.73 | 0.57 |
| 03/05 | 2,340 | 2,379 | 2,322 | 2,376 | +1.8% | 1,227,100 | 2810億5565万 | +8.2% | 9.58 | 0.56 |
| 03/04 | 2,341 | 2,355 | 2,301 | 2,334 | +0.13% | 892,600 | 2760億8750万 | +7.06% | 9.41 | 0.55 |
| 03/03 | 2,321 | 2,335 | 2,305 | 2,331 | +0.87% | 707,200 | 2757億3263万 | +7.72% | 9.4 | 0.55 |
| 03/02 | 2,325 | 2,334 | 2,290 | 2,311 | -0.3% | 759,400 | 2733億6684万 | +7.54% | 9.31 | 0.55 |
| 03/01 | 2,247 | 2,319 | 2,245 | 2,318 | +3.02% | 1,151,700 | 2741億9487万 | +8.57% | 9.34 | 0.55 |
| 02/26 | 2,291 | 2,300 | 2,250 | 2,250 | -2.43% | 1,314,300 | 2661億5119万 | +6.13% | 9.07 | 0.53 |
| 02/25 | 2,338 | 2,348 | 2,306 | 2,306 | +0.44% | 756,000 | 2727億7539万 | +9.34% | 9.29 | 0.55 |
| 02/24 | 2,332 | 2,339 | 2,294 | 2,296 | -0.22% | 932,800 | 2715億9250万 | +9.49% | 9.25 | 0.54 |
| 02/22 | 2,297 | 2,326 | 2,290 | 2,301 | +2.4% | 1,101,300 | 2721億8395万 | +10.41% | 9.27 | 0.54 |
| 02/19 | 2,296 | 2,319 | 2,235 | 2,247 | -2.3% | 1,604,400 | 2657億9632万 | +8.5% | 9.06 | 0.53 |
| 02/18 | 2,325 | 2,335 | 2,288 | 2,300 | -1.54% | 1,500,800 | 2720億6566万 | +11.6% | 9.27 | 0.54 |
| 02/17 | 2,340 | 2,353 | 2,310 | 2,336 | +1.17% | 1,301,500 | 2763億2408万 | +14.06% | 9.42 | 0.55 |
| 02/16 | 2,289 | 2,358 | 2,276 | 2,309 | +1.94% | 1,997,100 | 2731億3026万 | +13.52% | 9.31 | 0.55 |
| 02/15 | 2,228 | 2,272 | 2,228 | 2,265 | +2.54% | 1,263,400 | 2679億2553万 | +12.13% | 9.13 | 0.54 |
| 02/12 | 2,201 | 2,214 | 2,171 | 2,209 | +0.64% | 902,000 | 2613億132万 | +10.01% | 8.9 | 0.52 |
| 02/10 | 2,161 | 2,211 | 2,153 | 2,195 | +1.57% | 1,162,600 | 2596億4527万 | +9.97% | 8.85 | 0.52 |
| 02/09 | 2,156 | 2,175 | 2,135 | 2,161 | +1.22% | 1,570,700 | 2556億2343万 | +8.98% | 8.71 | 0.51 |
| 02/08 | 2,090 | 2,149 | 2,090 | 2,135 | +2.45% | 1,297,800 | 2525億4790万 | +8.27% | 8.61 | 0.5 |
| 02/05 | 2,062 | 2,090 | 2,038 | 2,084 | +2.16% | 1,322,600 | 2465億1514万 | +6.16% | 8.4 | 0.49 |
| 02/04 | 2,011 | 2,044 | 2,011 | 2,040 | +1.85% | 1,325,000 | 2413億1041万 | +4.29% | 8.22 | 0.48 |
| 02/03 | 1,975 | 2,009 | 1,974 | 2,003 | +2.25% | 1,204,400 | 2369億3370万 | +2.67% | 8.07 | 0.47 |
| 02/02 | 1,988 | 1,988 | 1,949 | 1,959 | -0.51% | 1,371,400 | 2317億2896万 | +0.56% | 7.9 | 0.46 |
| 02/01 | 1,930 | 1,972 | 1,930 | 1,969 | +2.23% | 855,000 | 2329億1186万 | +1.18% | 7.94 | 0.47 |
| 01/29 | 1,957 | 1,961 | 1,926 | 1,926 | -0.98% | 1,054,200 | 2278億2541万 | -0.87% | 7.76 | 0.46 |
| 01/28 | 1,939 | 1,952 | 1,928 | 1,945 | -1.07% | 1,352,400 | 2300億7291万 | +0.15% | 7.84 | 0.46 |
| 01/27 | 1,952 | 1,971 | 1,946 | 1,966 | +1.18% | 880,700 | 2325億5699万 | +1.29% | 7.92 | 0.46 |
| 01/26 | 1,940 | 1,954 | 1,936 | 1,943 | -0.15% | 795,900 | 2298億3633万 | +0.21% | 7.83 | 0.46 |
| 01/25 | 1,968 | 1,969 | 1,941 | 1,946 | -0.76% | 1,015,400 | 2301億9120万 | +0.46% | 7.84 | 0.46 |
| 01/22 | 1,958 | 1,964 | 1,946 | 1,961 | +0.1% | 806,400 | 2319億6554万 | +1.24% | 7.9 | 0.46 |
| 01/21 | 1,980 | 1,995 | 1,957 | 1,959 | -0.46% | 992,100 | 2317億2896万 | +1.29% | 7.9 | 0.46 |
| 01/20 | 2,006 | 2,010 | 1,965 | 1,968 | -2.04% | 1,229,400 | 2327億9357万 | +1.86% | 7.93 | 0.47 |
| 01/19 | 1,979 | 2,015 | 1,970 | 2,009 | +1.67% | 1,188,600 | 2376億4344万 | +4.2% | 8.1 | 0.47 |
| 01/18 | 1,957 | 1,991 | 1,949 | 1,976 | +0.3% | 934,800 | 2337億3988万 | +2.81% | 7.96 | 0.47 |
| 01/15 | 2,000 | 2,012 | 1,970 | 1,970 | -0.71% | 1,007,700 | 2330億3015万 | +2.71% | 7.94 | 0.47 |
| 01/14 | 1,967 | 1,997 | 1,957 | 1,984 | +0.3% | 1,067,800 | 2346億8620万 | +3.71% | 8 | 0.47 |
| 01/13 | 1,964 | 1,983 | 1,958 | 1,978 | 0% | 1,176,400 | 2339億7646万 | +3.61% | 7.97 | 0.47 |
| 01/12 | 1,977 | 1,991 | 1,967 | 1,978 | -0.1% | 1,282,900 | 2339億7646万 | +3.83% | 7.97 | 0.47 |
| 01/08 | 1,963 | 1,985 | 1,952 | 1,980 | +1.28% | 1,505,500 | 2342億1304万 | +4.1% | 7.98 | 0.47 |
| 01/07 | 1,946 | 1,977 | 1,937 | 1,955 | +2.25% | 2,217,300 | 2312億5581万 | +3% | 7.88 | 0.46 |
| 01/06 | 1,875 | 1,918 | 1,873 | 1,912 | +2.03% | 1,153,100 | 2261億6936万 | +0.9% | 7.71 | 0.45 |
| 01/05 | 1,876 | 1,889 | 1,873 | 1,874 | -0.58% | 990,200 | 2216億7436万 | -1.06% | 7.55 | 0.44 |
| 01/04 | 1,914 | 1,917 | 1,873 | 1,885 | -0.95% | 999,300 | 2229億7555万 | -0.63% | 7.6 | 0.45 |
| 2020 |
| 12/30 | 1,906 | 1,919 | 1,894 | 1,903 | -0.94% | 978,200 | 2251億476万 | +0.26% | 7.67 | 0.45 |
| 12/29 | 1,895 | 1,922 | 1,892 | 1,921 | +0.26% | 1,226,600 | 2272億3397万 | +1.21% | 7.74 | 0.45 |
| 12/28 | 1,909 | 1,924 | 1,906 | 1,916 | +0.16% | 1,443,300 | 2266億4252万 | +1% | 7.72 | 0.45 |
| 12/25 | 1,906 | 1,917 | 1,906 | 1,913 | +0.37% | 672,000 | 2262億8765万 | +1% | 7.71 | 0.45 |
| 12/24 | 1,911 | 1,928 | 1,891 | 1,906 | +0.85% | 1,078,400 | 2254億5963万 | +0.79% | 7.68 | 0.45 |
| 12/23 | 1,906 | 1,908 | 1,880 | 1,890 | -0.63% | 1,024,300 | 2235億6700万 | +0.11% | 7.62 | 0.45 |
| 12/22 | 1,920 | 1,924 | 1,902 | 1,902 | -1.14% | 988,400 | 2249億8647万 | +0.74% | 7.67 | 0.45 |
| 12/21 | 1,933 | 1,954 | 1,922 | 1,924 | +0.16% | 1,117,400 | 2275億8884万 | +2.01% | 7.75 | 0.45 |
| 12/18 | 1,903 | 1,927 | 1,901 | 1,921 | +0.79% | 808,700 | 2272億3397万 | +2.18% | 7.74 | 0.45 |
| 12/17 | 1,948 | 1,958 | 1,905 | 1,906 | -1.45% | 1,243,900 | 2254億5963万 | +1.6% | 7.68 | 0.45 |
| 12/16 | 1,909 | 1,940 | 1,909 | 1,934 | +2.11% | 1,521,000 | 2287億7173万 | +3.26% | 7.8 | 0.46 |
| 12/15 | 1,898 | 1,906 | 1,888 | 1,894 | -0.21% | 919,600 | 2240億4015万 | +1.39% | 7.63 | 0.45 |
| 12/14 | 1,882 | 1,909 | 1,878 | 1,898 | +0.85% | 1,101,300 | 2245億1331万 | +1.88% | 7.65 | 0.45 |
| 12/11 | 1,856 | 1,883 | 1,849 | 1,882 | +1.67% | 1,175,800 | 2226億2068万 | +1.35% | 7.59 | 0.44 |
| 12/10 | 1,879 | 1,889 | 1,851 | 1,851 | -1.39% | 1,280,200 | 2189億5371万 | 0% | 7.46 | 0.44 |
| 12/09 | 1,860 | 1,881 | 1,855 | 1,877 | +1.57% | 1,079,800 | 2220億2923万 | +1.62% | 7.57 | 0.44 |
| 12/08 | 1,865 | 1,870 | 1,848 | 1,848 | -1.44% | 1,482,200 | 2185億9884万 | +0.33% | 7.45 | 0.44 |
| 12/07 | 1,895 | 1,903 | 1,875 | 1,875 | -0.37% | 1,192,700 | 2217億9265万 | +2.12% | 7.56 | 0.44 |
| 12/04 | 1,894 | 1,905 | 1,878 | 1,882 | -0.63% | 1,232,500 | 2226億2068万 | +2.79% | 7.59 | 0.44 |
| 12/03 | 1,888 | 1,910 | 1,884 | 1,894 | +0.48% | 1,544,300 | 2240億4015万 | +3.78% | 7.63 | 0.45 |
| 12/02 | 1,900 | 1,914 | 1,880 | 1,885 | +0.21% | 1,885,800 | 2229億7555万 | +3.51% | 7.6 | 0.45 |
| 12/01 | 1,880 | 1,902 | 1,864 | 1,881 | -0.74% | 2,037,800 | 2225億239万 | +3.47% | 7.58 | 0.44 |
| 11/30 | 1,928 | 1,931 | 1,859 | 1,895 | -2.12% | 11,915,300 | 2241億5844万 | +4.47% | 7.64 | 0.45 |
| 11/27 | 1,925 | 1,941 | 1,908 | 1,936 | +0.73% | 1,639,600 | 2290億831万 | +7.02% | 7.8 | 0.46 |
| 11/26 | 1,905 | 1,929 | 1,891 | 1,922 | +0.84% | 1,548,000 | 2273億5226万 | +6.66% | 7.75 | 0.45 |
| 11/25 | 1,925 | 1,970 | 1,901 | 1,906 | +1.11% | 2,926,000 | 2254億5963万 | +6.12% | 7.68 | 0.45 |
| 11/24 | 1,883 | 1,898 | 1,868 | 1,885 | +1.89% | 2,448,900 | 2229億7555万 | +5.37% | 7.6 | 0.45 |
| 11/20 | 1,834 | 1,855 | 1,829 | 1,850 | +0.76% | 1,712,200 | 2188億3542万 | +3.76% | 7.46 | 0.44 |
| 11/19 | 1,836 | 1,849 | 1,815 | 1,836 | 0% | 1,353,200 | 2171億7937万 | +3.2% | 7.4 | 0.43 |
| 11/18 | 1,863 | 1,864 | 1,831 | 1,836 | -2.13% | 1,500,800 | 2171億7937万 | +3.38% | 7.4 | 0.43 |
| 11/17 | 1,873 | 1,894 | 1,852 | 1,876 | +1.41% | 2,357,500 | 2219億1094万 | +5.69% | 7.56 | 0.44 |
| 11/16 | 1,799 | 1,855 | 1,799 | 1,850 | +4.52% | 2,463,700 | 2188億3542万 | +4.46% | 7.46 | 0.44 |
| 11/13 | 1,804 | 1,805 | 1,764 | 1,770 | -2.75% | 1,618,000 | 2093億7226万 | +0.11% | 7.13 | 0.42 |
| 11/12 | 1,825 | 1,851 | 1,810 | 1,820 | -1.36% | 1,491,900 | 2152億8674万 | +2.94% | 7.34 | 0.43 |
| 11/11 | 1,850 | 1,880 | 1,826 | 1,845 | +1.93% | 2,624,300 | 2182億4397万 | +4.41% | 7.44 | 0.44 |
| 11/10 | 1,827 | 1,854 | 1,789 | 1,810 | +3.08% | 3,620,400 | 2141億384万 | +2.55% | 7.3 | 0.43 |
| 11/09 | 1,764 | 1,764 | 1,744 | 1,756 | -0.45% | 1,010,600 | 2077億1621万 | -0.4% | 7.08 | 0.42 |
| 11/06 | 1,736 | 1,764 | 1,727 | 1,764 | +2.26% | 1,252,900 | 2086億6253万 | +0.06% | 7.11 | 0.42 |
| 11/05 | 1,742 | 1,742 | 1,712 | 1,725 | -1.48% | 1,667,500 | 2040億4924万 | -2.1% | 6.95 | 0.41 |
| 11/04 | 1,793 | 1,800 | 1,750 | 1,751 | +0.11% | 1,405,100 | 2071億2477万 | -0.79% | 7.06 | 0.41 |
