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 | 1,159 | 1,168 | 1,143 | 1,143 | -2.72% | 6,700 | 108億6988万 | -1.12% | 9.45 | 0.27 |
| 03/30 | 1,170 | 1,175 | 1,150 | 1,175 | -2.16% | 11,900 | 111億7420万 | +1.82% | 9.71 | 0.28 |
| 03/29 | 1,192 | 1,215 | 1,157 | 1,201 | +0.76% | 23,700 | 114億2146万 | +4.43% | 9.93 | 0.28 |
| 03/26 | 1,170 | 1,195 | 1,170 | 1,192 | +1.88% | 9,600 | 113億3587万 | +4.01% | 9.85 | 0.28 |
| 03/25 | 1,150 | 1,170 | 1,150 | 1,170 | +4% | 10,400 | 111億2665万 | +2.54% | 9.67 | 0.28 |
| 03/24 | 1,191 | 1,191 | 1,123 | 1,125 | -7.18% | 20,400 | 106億9870万 | -1.14% | 9.3 | 0.27 |
| 03/23 | 1,285 | 1,285 | 1,212 | 1,212 | -5.68% | 17,000 | 115億2607万 | +6.6% | 10.02 | 0.29 |
| 03/22 | 1,282 | 1,297 | 1,264 | 1,285 | -1.15% | 15,700 | 122億2030万 | +13.42% | 10.62 | 0.3 |
| 03/19 | 1,232 | 1,300 | 1,232 | 1,300 | +4.42% | 27,600 | 123億6295万 | +15.56% | 10.75 | 0.31 |
| 03/18 | 1,231 | 1,248 | 1,221 | 1,245 | +1.22% | 17,800 | 118億3990万 | +11.56% | 10.29 | 0.29 |
| 03/17 | 1,197 | 1,230 | 1,197 | 1,230 | +2.84% | 15,900 | 116億9725万 | +10.71% | 10.17 | 0.29 |
| 03/16 | 1,165 | 1,196 | 1,160 | 1,196 | +2.66% | 14,800 | 113億7391万 | +8.14% | 9.89 | 0.28 |
| 03/15 | 1,155 | 1,165 | 1,147 | 1,165 | +0.95% | 15,600 | 110億7910万 | +5.72% | 9.63 | 0.28 |
| 03/12 | 1,152 | 1,157 | 1,145 | 1,154 | -0.52% | 18,600 | 109億7449万 | +5% | 9.54 | 0.27 |
| 03/11 | 1,125 | 1,160 | 1,125 | 1,160 | +2.65% | 15,200 | 110億3155万 | +5.84% | 9.59 | 0.27 |
| 03/10 | 1,115 | 1,130 | 1,115 | 1,130 | -0.09% | 13,200 | 107億4625万 | +3.29% | 9.34 | 0.27 |
| 03/09 | 1,100 | 1,131 | 1,100 | 1,131 | +2.82% | 12,700 | 107億5576万 | +3.48% | 9.35 | 0.27 |
| 03/08 | 1,089 | 1,100 | 1,089 | 1,100 | +1.29% | 8,400 | 104億6095万 | +0.73% | 9.09 | 0.26 |
| 03/05 | 1,079 | 1,086 | 1,075 | 1,086 | +0.09% | 7,900 | 103億2781万 | -0.55% | 8.98 | 0.26 |
| 03/04 | 1,080 | 1,089 | 1,071 | 1,085 | +0.65% | 7,600 | 103億1830万 | -0.73% | 8.97 | 0.26 |
| 03/03 | 1,072 | 1,081 | 1,072 | 1,078 | +0.28% | 7,200 | 102億5174万 | -1.46% | 8.91 | 0.26 |
| 03/02 | 1,088 | 1,088 | 1,075 | 1,075 | -0.56% | 7,800 | 102億2321万 | -1.83% | 8.89 | 0.25 |
| 03/01 | 1,076 | 1,081 | 1,071 | 1,081 | +0.46% | 5,700 | 102億8027万 | -1.28% | 8.93 | 0.26 |
| 02/26 | 1,088 | 1,095 | 1,076 | 1,076 | -1.74% | 8,500 | 102億3272万 | -1.74% | 8.89 | 0.25 |
| 02/25 | 1,109 | 1,109 | 1,092 | 1,095 | -0.45% | 8,500 | 104億1340万 | -0.09% | 9.05 | 0.26 |
| 02/24 | 1,092 | 1,100 | 1,086 | 1,100 | +1.2% | 6,400 | 104億6095万 | +0.36% | 9.09 | 0.26 |
| 02/22 | 1,087 | 1,093 | 1,085 | 1,087 | +0.46% | 5,700 | 103億3732万 | -0.82% | 8.98 | 0.26 |
| 02/19 | 1,081 | 1,096 | 1,081 | 1,082 | +0.19% | 3,700 | 102億8977万 | -1.28% | 8.94 | 0.26 |
| 02/18 | 1,101 | 1,101 | 1,080 | 1,080 | -1.1% | 10,800 | 102億7076万 | -1.73% | 8.93 | 0.26 |
| 02/17 | 1,114 | 1,114 | 1,092 | 1,092 | -1.71% | 9,000 | 103億8487万 | -0.91% | 9.03 | 0.26 |
| 02/16 | 1,091 | 1,115 | 1,082 | 1,111 | +1.83% | 16,000 | 105億6556万 | +0.63% | 9.18 | 0.26 |
| 02/15 | 1,086 | 1,091 | 1,086 | 1,091 | +0.65% | 6,400 | 103億7536万 | -1.18% | 9.02 | 0.26 |
| 02/12 | 1,085 | 1,095 | 1,084 | 1,084 | -0.64% | 7,400 | 103億879万 | -1.72% | 8.96 | 0.26 |
| 02/10 | 1,110 | 1,110 | 1,091 | 1,091 | -1.36% | 4,800 | 103億7536万 | -1.09% | 9.02 | 0.26 |
| 02/09 | 1,115 | 1,115 | 1,097 | 1,106 | -0.81% | 4,200 | 105億1801万 | +0.45% | 9.14 | 0.26 |
| 02/08 | 1,093 | 1,115 | 1,093 | 1,115 | +2.01% | 10,700 | 106億360万 | +1.36% | 9.22 | 0.26 |
| 02/05 | 1,093 | 1,100 | 1,091 | 1,093 | +0.09% | 5,100 | 103億9438万 | -0.64% | 9.03 | 0.26 |
| 02/04 | 1,090 | 1,103 | 1,090 | 1,092 | +0.18% | 8,800 | 103億8487万 | -0.82% | 9.03 | 0.26 |
| 02/03 | 1,100 | 1,102 | 1,090 | 1,090 | -0.91% | 5,200 | 103億6585万 | -0.91% | 9.01 | 0.26 |
| 02/02 | 1,101 | 1,108 | 1,100 | 1,100 | -0.09% | 4,100 | 104億6095万 | 0% | 9.09 | 0.26 |
| 02/01 | 1,111 | 1,120 | 1,101 | 1,101 | -0.81% | 5,200 | 104億7046万 | 0% | 9.1 | 0.26 |
| 01/29 | 1,106 | 1,111 | 1,102 | 1,110 | -0.09% | 4,600 | 105億5605万 | +0.73% | 9.17 | 0.26 |
| 01/28 | 1,097 | 1,118 | 1,093 | 1,111 | +0.36% | 11,000 | 105億6556万 | +0.73% | 9.18 | 0.26 |
| 01/27 | 1,110 | 1,115 | 1,103 | 1,107 | +0.64% | 10,500 | 105億2752万 | +0.27% | 9.15 | 0.26 |
| 01/26 | 1,100 | 1,113 | 1,085 | 1,100 | +0.55% | 6,900 | 104億6095万 | -0.45% | 9.09 | 0.26 |
| 01/25 | 1,104 | 1,104 | 1,092 | 1,094 | +0.46% | 5,500 | 104億389万 | -1.08% | 9.04 | 0.26 |
| 01/22 | 1,070 | 1,103 | 1,068 | 1,089 | +1.78% | 10,600 | 103億5634万 | -1.63% | 9 | 0.26 |
| 01/21 | 1,099 | 1,119 | 1,067 | 1,070 | -2.55% | 9,400 | 101億7566万 | -3.34% | 8.84 | 0.25 |
| 01/20 | 1,099 | 1,116 | 1,098 | 1,098 | -0.18% | 6,700 | 104億4193万 | -0.99% | 9.08 | 0.26 |
| 01/19 | 1,114 | 1,125 | 1,095 | 1,100 | -0.18% | 7,200 | 104億6095万 | -0.81% | 9.09 | 0.26 |
| 01/18 | 1,102 | 1,117 | 1,093 | 1,102 | +0.92% | 7,900 | 104億7997万 | -0.36% | 9.11 | 0.26 |
| 01/15 | 1,158 | 1,158 | 1,090 | 1,092 | -5.7% | 4,900 | 103億8487万 | -1% | 9.03 | 0.26 |
| 01/14 | 1,156 | 1,159 | 1,140 | 1,158 | +0.35% | 6,600 | 110億1253万 | +5.18% | 9.57 | 0.27 |
| 01/13 | 1,131 | 1,161 | 1,123 | 1,154 | +0.87% | 6,500 | 109億7449万 | +5.2% | 9.54 | 0.27 |
| 01/12 | 1,102 | 1,150 | 1,093 | 1,144 | +3.81% | 12,500 | 108億7939万 | +4.57% | 9.46 | 0.27 |
| 01/08 | 1,073 | 1,102 | 1,073 | 1,102 | +2.8% | 6,500 | 104億7997万 | +1.01% | 9.11 | 0.26 |
| 01/07 | 1,088 | 1,099 | 1,064 | 1,072 | -0.09% | 12,300 | 101億9468万 | -1.65% | 8.86 | 0.25 |
| 01/06 | 1,060 | 1,076 | 1,056 | 1,073 | +1.23% | 6,300 | 102億419万 | -1.65% | 8.87 | 0.25 |
| 01/05 | 1,078 | 1,092 | 1,060 | 1,060 | -1.21% | 7,500 | 100億8056万 | -2.84% | 8.76 | 0.25 |
| 01/04 | 1,125 | 1,125 | 1,067 | 1,073 | -2.9% | 6,100 | 102億419万 | -1.83% | 8.87 | 0.25 |
| 2020 |
| 12/30 | 1,101 | 1,116 | 1,090 | 1,105 | -1.07% | 8,900 | 105億850万 | +0.91% | 9.13 | 0.26 |
| 12/29 | 1,073 | 1,117 | 1,057 | 1,117 | +4.49% | 18,000 | 106億2262万 | +2.01% | 9.23 | 0.26 |
| 12/28 | 1,091 | 1,091 | 1,060 | 1,069 | -3.17% | 8,000 | 101億6615万 | -2.2% | 8.84 | 0.25 |
| 12/25 | 1,145 | 1,145 | 1,104 | 1,104 | -2.21% | 21,800 | 104億9899万 | +1.1% | 9.13 | 0.26 |
| 12/24 | 1,102 | 1,133 | 1,095 | 1,129 | +1.35% | 10,100 | 107億3674万 | +3.67% | 9.33 | 0.27 |
| 12/23 | 1,129 | 1,129 | 1,068 | 1,114 | -1.94% | 18,400 | 105億9409万 | +2.58% | 9.21 | 0.26 |
| 12/22 | 1,130 | 1,146 | 1,129 | 1,136 | -0.35% | 8,200 | 108億331万 | +4.89% | 9.39 | 0.27 |
| 12/21 | 1,121 | 1,145 | 1,120 | 1,140 | +1.15% | 10,700 | 108億4135万 | +5.46% | 9.42 | 0.27 |
| 12/18 | 1,119 | 1,127 | 1,109 | 1,127 | +0.71% | 14,100 | 107億1772万 | +4.64% | 9.32 | 0.27 |
| 12/17 | 1,120 | 1,120 | 1,108 | 1,119 | -0.09% | 2,200 | 106億4164万 | +4% | 9.25 | 0.27 |
| 12/16 | 1,119 | 1,120 | 1,101 | 1,120 | +1.36% | 5,600 | 106億5115万 | +4.19% | 9.26 | 0.27 |
| 12/15 | 1,107 | 1,114 | 1,102 | 1,105 | -1.6% | 1,900 | 105億850万 | +2.98% | 9.13 | 0.26 |
| 12/14 | 1,108 | 1,135 | 1,096 | 1,123 | +4.17% | 27,900 | 106億7968万 | +4.76% | 9.28 | 0.27 |
| 12/11 | 1,034 | 1,081 | 1,034 | 1,078 | +4.26% | 8,300 | 102億5174万 | +0.56% | 8.91 | 0.26 |
| 12/10 | 1,036 | 1,041 | 1,023 | 1,034 | +1.37% | 5,100 | 98億3330万 | -3.45% | 8.55 | 0.24 |
| 12/09 | 1,051 | 1,051 | 1,020 | 1,020 | -2.49% | 9,400 | 97億16万 | -4.85% | 8.43 | 0.24 |
| 12/08 | 1,051 | 1,062 | 1,046 | 1,046 | -1.32% | 3,500 | 99億4742万 | -2.52% | 8.65 | 0.25 |
| 12/07 | 1,083 | 1,083 | 1,060 | 1,060 | -0.84% | 2,100 | 100億8056万 | -1.12% | 8.76 | 0.25 |
| 12/04 | 1,098 | 1,098 | 1,069 | 1,069 | -1.75% | 1,400 | 101億6615万 | -0.37% | 8.84 | 0.25 |
| 12/03 | 1,077 | 1,090 | 1,076 | 1,088 | +1.02% | 2,500 | 103億4683万 | +1.49% | 8.99 | 0.26 |
| 12/02 | 1,103 | 1,122 | 1,064 | 1,077 | -0.74% | 17,600 | 102億4223万 | +0.28% | 8.9 | 0.26 |
| 12/01 | 1,059 | 1,089 | 1,058 | 1,085 | +0.84% | 7,100 | 103億1830万 | +0.84% | 8.97 | 0.26 |
| 11/30 | 1,088 | 1,091 | 1,053 | 1,076 | -2.36% | 4,100 | 102億3272万 | -0.19% | 8.89 | 0.25 |
| 11/27 | 1,119 | 1,145 | 1,082 | 1,102 | -2.22% | 20,000 | 104億7997万 | +2.13% | 9.11 | 0.26 |
| 11/26 | 1,105 | 1,130 | 1,105 | 1,127 | +1.99% | 11,600 | 107億1772万 | +4.35% | 9.32 | 0.27 |
| 11/25 | 1,125 | 1,125 | 1,086 | 1,105 | +3.46% | 14,000 | 105億850万 | +2.31% | 9.13 | 0.26 |
| 11/24 | 1,060 | 1,072 | 1,060 | 1,068 | +2.01% | 6,900 | 101億5664万 | -1.2% | 8.83 | 0.25 |
| 11/20 | 1,036 | 1,055 | 1,032 | 1,047 | +1.06% | 4,100 | 99億5693万 | -3.23% | 8.65 | 0.25 |
| 11/19 | 1,038 | 1,045 | 1,036 | 1,036 | -0.48% | 5,300 | 98億5232万 | -4.43% | 8.56 | 0.25 |
| 11/18 | 1,063 | 1,063 | 1,037 | 1,041 | -1.61% | 9,500 | 98億9987万 | -4.23% | 8.6 | 0.25 |
| 11/17 | 1,062 | 1,065 | 1,044 | 1,058 | -0.75% | 9,900 | 100億6154万 | -3.02% | 8.74 | 0.25 |
| 11/16 | 1,070 | 1,095 | 1,051 | 1,066 | +0.76% | 12,500 | 101億3762万 | -2.56% | 8.81 | 0.25 |
| 11/13 | 1,068 | 1,077 | 1,058 | 1,058 | -2.4% | 10,600 | 100億6154万 | -3.56% | 8.74 | 0.25 |
| 11/12 | 1,090 | 1,100 | 1,084 | 1,084 | -2.34% | 8,800 | 103億879万 | -1.54% | 8.96 | 0.26 |
| 11/11 | 1,080 | 1,110 | 1,068 | 1,110 | +4.23% | 17,300 | 105億5605万 | +0.63% | 9.17 | 0.26 |
| 11/10 | 1,114 | 1,114 | 1,051 | 1,065 | -2.11% | 19,800 | 101億2811万 | -3.53% | 8.8 | 0.25 |
| 11/09 | 1,097 | 1,098 | 1,088 | 1,088 | -1.09% | 5,600 | 103億4683万 | -1.72% | 8.99 | 0.26 |
| 11/06 | 1,080 | 1,100 | 1,055 | 1,100 | +2.8% | 6,600 | 104億6095万 | -0.72% | 9.09 | 0.26 |
| 11/05 | 1,041 | 1,070 | 1,041 | 1,070 | +2% | 6,000 | 101億7566万 | -3.86% | 8.84 | 0.25 |
| 11/04 | 1,069 | 1,069 | 1,029 | 1,049 | +0.96% | 7,800 | 99億7595万 | -6.09% | 8.67 | 0.25 |
