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 | 879 | 886 | 870 | 870 | -2.14% | 1,958,900 | 5177億6229万 | +0.81% | 11.25 | 0.44 |
| 03/30 | 872 | 892 | 870 | 889 | -0.78% | 1,736,600 | 5290億6974万 | +3.25% | 11.49 | 0.45 |
| 03/29 | 910 | 910 | 885 | 896 | +0.11% | 2,545,200 | 5332億3564万 | +4.55% | 11.58 | 0.46 |
| 03/26 | 904 | 908 | 890 | 895 | +0.22% | 2,091,000 | 5326億4051万 | +4.92% | 11.57 | 0.46 |
| 03/25 | 894 | 905 | 888 | 893 | +1.36% | 2,032,400 | 5314億5025万 | +5.18% | 11.54 | 0.46 |
| 03/24 | 893 | 896 | 875 | 881 | -3.61% | 3,890,500 | 5243億870万 | +4.14% | 11.39 | 0.45 |
| 03/23 | 915 | 924 | 910 | 914 | -0.22% | 3,198,700 | 5439億4796万 | +8.29% | 11.82 | 0.47 |
| 03/22 | 902 | 920 | 900 | 916 | +0.66% | 2,567,600 | 5451億3822万 | +9.18% | 11.84 | 0.47 |
| 03/19 | 898 | 917 | 892 | 910 | +2.02% | 4,919,100 | 5415億6745万 | +9.11% | 11.76 | 0.47 |
| 03/18 | 863 | 900 | 863 | 892 | +3.12% | 4,191,200 | 5308億5512万 | +7.47% | 11.53 | 0.46 |
| 03/17 | 857 | 869 | 854 | 865 | +0.23% | 2,274,100 | 5147億8664万 | +4.72% | 11.18 | 0.44 |
| 03/16 | 867 | 873 | 857 | 863 | -2.04% | 3,509,300 | 5135億9638万 | +4.73% | 11.16 | 0.44 |
| 03/15 | 877 | 887 | 876 | 881 | +1.5% | 1,946,600 | 5243億870万 | +7.31% | 11.39 | 0.45 |
| 03/12 | 869 | 870 | 851 | 868 | -0.23% | 3,033,200 | 5165億7203万 | +6.24% | 11.22 | 0.44 |
| 03/11 | 865 | 876 | 862 | 870 | +1.4% | 1,814,500 | 5177億6229万 | +7.01% | 11.25 | 0.44 |
| 03/10 | 860 | 867 | 851 | 858 | -1.38% | 2,261,500 | 5106億2074万 | +6.19% | 11.09 | 0.44 |
| 03/09 | 865 | 875 | 855 | 870 | +2.35% | 3,050,600 | 5177億6229万 | +8.21% | 11.25 | 0.44 |
| 03/08 | 843 | 852 | 839 | 850 | +2.29% | 1,894,900 | 5058億5970万 | +6.25% | 10.99 | 0.43 |
| 03/05 | 832 | 835 | 823 | 831 | +0.12% | 1,413,600 | 4945億5225万 | +4.4% | 10.74 | 0.42 |
| 03/04 | 831 | 839 | 818 | 830 | +0.48% | 2,188,900 | 4939億5712万 | +4.53% | 10.73 | 0.42 |
| 03/03 | 831 | 831 | 815 | 826 | +0.85% | 2,295,400 | 4915億7661万 | +4.42% | 10.68 | 0.42 |
| 03/02 | 820 | 824 | 809 | 819 | +0.99% | 2,319,900 | 4874億1070万 | +3.8% | 10.59 | 0.42 |
| 03/01 | 790 | 813 | 789 | 811 | +4.24% | 2,544,600 | 4826億4967万 | +3.05% | 10.48 | 0.41 |
| 02/26 | 799 | 804 | 778 | 778 | -3.95% | 3,376,600 | 4630億1041万 | -1.02% | 10.06 | 0.4 |
| 02/25 | 809 | 814 | 805 | 810 | +1.25% | 1,832,600 | 4820億5454万 | +3.05% | 10.47 | 0.41 |
| 02/24 | 801 | 806 | 795 | 800 | +0.25% | 2,039,000 | 4761億325万 | +1.91% | 10.34 | 0.41 |
| 02/22 | 805 | 809 | 798 | 798 | +0.38% | 1,679,800 | 4749億1299万 | +1.79% | 10.32 | 0.41 |
| 02/19 | 801 | 805 | 791 | 795 | -1.24% | 1,776,000 | 4731億2760万 | +1.4% | 10.28 | 0.41 |
| 02/18 | 813 | 814 | 799 | 805 | -0.86% | 2,206,000 | 4790億7890万 | +2.68% | 10.41 | 0.41 |
| 02/17 | 826 | 827 | 807 | 812 | -0.73% | 1,720,400 | 4832億4480万 | +3.7% | 10.5 | 0.42 |
| 02/16 | 810 | 832 | 805 | 818 | +1.49% | 2,852,300 | 4868億1557万 | +4.6% | 10.58 | 0.42 |
| 02/15 | 799 | 810 | 799 | 806 | +1.64% | 1,383,700 | 4796億7402万 | +3.33% | 10.42 | 0.41 |
| 02/12 | 797 | 799 | 787 | 793 | -0.75% | 1,636,700 | 4719億3735万 | +1.8% | 10.25 | 0.41 |
| 02/10 | 803 | 806 | 798 | 799 | -0.13% | 1,180,400 | 4755億812万 | +2.83% | 10.33 | 0.41 |
| 02/09 | 809 | 811 | 793 | 800 | -1.48% | 1,438,200 | 4761億325万 | +3.36% | 10.34 | 0.41 |
| 02/08 | 789 | 814 | 789 | 812 | +3.18% | 2,053,300 | 4832億4480万 | +5.18% | 10.5 | 0.42 |
| 02/05 | 781 | 792 | 781 | 787 | +1.81% | 1,949,500 | 4683億6657万 | +2.21% | 10.17 | 0.4 |
| 02/04 | 764 | 777 | 763 | 773 | +1.05% | 1,079,200 | 4600億3477万 | +0.52% | 9.99 | 0.4 |
| 02/03 | 762 | 770 | 756 | 765 | +0.79% | 2,022,900 | 4552億7373万 | -0.39% | 9.89 | 0.39 |
| 02/02 | 761 | 763 | 757 | 759 | -0.39% | 1,406,100 | 4517億296万 | -1.17% | 9.81 | 0.39 |
| 02/01 | 759 | 765 | 756 | 762 | +0.26% | 1,745,400 | 4534億8835万 | -0.78% | 9.85 | 0.39 |
| 01/29 | 765 | 767 | 756 | 760 | -0.39% | 1,305,600 | 4522億9809万 | -0.91% | 9.83 | 0.39 |
| 01/28 | 755 | 766 | 753 | 763 | -0.13% | 1,894,600 | 4540億8347万 | -0.52% | 9.86 | 0.39 |
| 01/27 | 774 | 774 | 761 | 764 | -0.39% | 892,300 | 4546億7860万 | -0.26% | 9.88 | 0.39 |
| 01/26 | 773 | 774 | 764 | 767 | -0.9% | 965,700 | 4564億6399万 | +0.13% | 9.92 | 0.39 |
| 01/25 | 769 | 774 | 767 | 774 | +0.91% | 792,600 | 4606億2989万 | +1.04% | 10.01 | 0.4 |
| 01/22 | 763 | 768 | 759 | 767 | -1.03% | 1,425,200 | 4564億6399万 | +0.13% | 9.92 | 0.39 |
| 01/21 | 777 | 787 | 773 | 775 | -0.9% | 1,415,700 | 4612億2502万 | +1.31% | 10.02 | 0.4 |
| 01/20 | 787 | 790 | 773 | 782 | -0.76% | 1,420,200 | 4653億9093万 | +2.22% | 10.11 | 0.4 |
| 01/19 | 795 | 797 | 788 | 788 | +0.38% | 1,143,000 | 4689億6170万 | +3.01% | 10.19 | 0.4 |
| 01/18 | 783 | 789 | 781 | 785 | -0.13% | 797,200 | 4671億7631万 | +2.88% | 10.15 | 0.4 |
| 01/15 | 793 | 795 | 784 | 786 | -0.51% | 1,017,200 | 4677億7144万 | +3.15% | 10.16 | 0.4 |
| 01/14 | 782 | 797 | 780 | 790 | -0.13% | 1,927,200 | 4701億5196万 | +3.81% | 10.21 | 0.4 |
| 01/13 | 784 | 794 | 781 | 791 | +1.02% | 1,626,900 | 4707億4709万 | +4.08% | 10.23 | 0.4 |
| 01/12 | 784 | 792 | 778 | 783 | +1.03% | 1,579,800 | 4659億8606万 | +3.16% | 10.12 | 0.4 |
| 01/08 | 766 | 775 | 760 | 775 | +1.57% | 1,829,800 | 4612億2502万 | +2.24% | 10.02 | 0.4 |
| 01/07 | 766 | 769 | 759 | 763 | +2.28% | 2,401,000 | 4540億8347万 | +0.79% | 9.86 | 0.39 |
| 01/06 | 731 | 751 | 729 | 746 | +1.36% | 1,384,100 | 4439億6628万 | -1.45% | 9.64 | 0.38 |
| 01/05 | 740 | 741 | 733 | 736 | -1.08% | 1,259,800 | 4380億1499万 | -2.65% | 9.51 | 0.38 |
| 01/04 | 756 | 756 | 741 | 744 | -1.59% | 1,278,500 | 4427億7602万 | -1.85% | 9.62 | 0.38 |
| 2020 |
| 12/30 | 765 | 765 | 755 | 756 | -0.79% | 938,800 | 4499億1757万 | -0.53% | 9.77 | 0.39 |
| 12/29 | 756 | 763 | 755 | 762 | +0.79% | 1,158,500 | 4534億8835万 | +0.13% | 9.85 | 0.39 |
| 12/28 | 757 | 759 | 751 | 756 | -0.26% | 787,100 | 4499億1757万 | -0.79% | 9.77 | 0.39 |
| 12/25 | 751 | 758 | 751 | 758 | +0.4% | 629,600 | 4511億783万 | -0.66% | 9.8 | 0.39 |
| 12/24 | 752 | 756 | 749 | 755 | +1.34% | 817,300 | 4493億2244万 | -1.18% | 9.76 | 0.39 |
| 12/23 | 751 | 751 | 738 | 745 | -0.93% | 1,532,300 | 4433億7115万 | -2.61% | 9.63 | 0.38 |
| 12/22 | 750 | 759 | 749 | 752 | -0.66% | 1,121,600 | 4475億3705万 | -1.83% | 9.72 | 0.38 |
| 12/21 | 764 | 772 | 753 | 757 | -0.53% | 961,200 | 4505億1270万 | -1.3% | 9.79 | 0.39 |
| 12/18 | 760 | 762 | 756 | 761 | +0.26% | 1,341,200 | 4528億9322万 | -0.78% | 9.84 | 0.39 |
| 12/17 | 760 | 763 | 757 | 759 | -0.91% | 935,000 | 4517億296万 | -1.17% | 9.81 | 0.39 |
| 12/16 | 772 | 774 | 763 | 766 | +0.13% | 1,067,800 | 4558億6886万 | -0.26% | 9.9 | 0.39 |
| 12/15 | 767 | 771 | 763 | 765 | -1.03% | 943,000 | 4552億7373万 | -0.26% | 9.89 | 0.39 |
| 12/14 | 771 | 781 | 770 | 773 | +0.39% | 1,568,600 | 4600億3477万 | +1.05% | 9.99 | 0.4 |
| 12/11 | 755 | 772 | 754 | 770 | +2.26% | 2,054,500 | 4582億4938万 | +0.92% | 9.95 | 0.39 |
| 12/10 | 760 | 763 | 752 | 753 | -0.53% | 1,551,700 | 4481億3218万 | -1.05% | 9.73 | 0.38 |
| 12/09 | 754 | 763 | 754 | 757 | +0.53% | 1,022,500 | 4505億1270万 | -0.39% | 9.79 | 0.39 |
| 12/08 | 762 | 764 | 752 | 753 | -1.31% | 1,066,700 | 4481億3218万 | -0.66% | 9.73 | 0.38 |
| 12/07 | 771 | 776 | 761 | 763 | -0.65% | 1,293,400 | 4540億8347万 | +0.93% | 9.86 | 0.39 |
| 12/04 | 763 | 769 | 760 | 768 | +1.19% | 1,877,100 | 4570億5912万 | +1.86% | 9.93 | 0.39 |
| 12/03 | 763 | 767 | 757 | 759 | +0.66% | 2,126,400 | 4517億296万 | +0.93% | 9.81 | 0.39 |
| 12/02 | 763 | 766 | 750 | 754 | +0.8% | 1,901,300 | 4487億2731万 | +0.53% | 9.75 | 0.39 |
| 12/01 | 746 | 758 | 742 | 748 | +0.81% | 1,579,300 | 4451億5654万 | 0% | 9.67 | 0.38 |
| 11/30 | 763 | 767 | 741 | 742 | -4.63% | 4,591,400 | 4415億8576万 | -0.67% | 9.59 | 0.38 |
| 11/27 | 784 | 785 | 772 | 778 | -0.89% | 2,384,200 | 4630億1041万 | +4.29% | 10.06 | 0.4 |
| 11/26 | 783 | 790 | 777 | 785 | +0.38% | 1,353,800 | 4671億7631万 | +5.51% | 10.15 | 0.4 |
| 11/25 | 808 | 810 | 779 | 782 | -1.51% | 1,610,600 | 4653億9093万 | +5.53% | 10.11 | 0.4 |
| 11/24 | 799 | 818 | 789 | 794 | +1.4% | 2,911,000 | 4725億3248万 | +7.44% | 10.26 | 0.41 |
| 11/20 | 775 | 784 | 775 | 783 | +0.26% | 1,059,000 | 4659億8606万 | +6.39% | 10.12 | 0.4 |
| 11/19 | 777 | 782 | 773 | 781 | +0.39% | 1,281,300 | 4647億9580万 | +6.55% | 10.1 | 0.4 |
| 11/18 | 787 | 788 | 776 | 778 | -0.26% | 1,328,600 | 4630億1041万 | +6.43% | 10.06 | 0.4 |
| 11/17 | 778 | 780 | 769 | 780 | +1.69% | 1,660,900 | 4642億67万 | +7% | 10.08 | 0.4 |
| 11/16 | 770 | 779 | 764 | 767 | +0.26% | 1,907,500 | 4564億6399万 | +5.5% | 9.92 | 0.39 |
| 11/13 | 763 | 771 | 757 | 765 | -0.13% | 1,805,900 | 4552億7373万 | +5.52% | 9.89 | 0.39 |
| 11/12 | 765 | 771 | 760 | 766 | 0% | 1,867,300 | 4558億6886万 | +5.95% | 9.9 | 0.39 |
| 11/11 | 770 | 776 | 761 | 766 | +3.1% | 2,585,700 | 4558億6886万 | +6.09% | 9.9 | 0.39 |
| 11/10 | 771 | 777 | 732 | 743 | +2.34% | 3,174,900 | 4421億8089万 | +3.05% | 9.61 | 0.38 |
| 11/09 | 728 | 733 | 724 | 726 | 0% | 1,243,600 | 4320億6370万 | +0.83% | 9.39 | 0.37 |
| 11/06 | 714 | 729 | 713 | 726 | +1.97% | 1,645,200 | 4320億6370万 | +0.83% | 9.39 | 0.37 |
| 11/05 | 709 | 714 | 701 | 712 | -1.39% | 1,987,100 | 4237億3189万 | -1.11% | 9.2 | 0.36 |
| 11/04 | 730 | 738 | 722 | 722 | +0.14% | 1,733,400 | 4296億8318万 | 0% | 9.33 | 0.37 |
