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 | 7,670 | 7,690 | 7,620 | 7,620 | -1.55% | 32,300 | 2307億9311万 | -0.77% | 7.71 | 0.75 |
| 03/30 | 7,850 | 7,850 | 7,620 | 7,740 | -2.52% | 71,000 | 2344億2764万 | +1.03% | 7.83 | 0.76 |
| 03/29 | 8,040 | 8,040 | 7,850 | 7,940 | 0% | 138,600 | 2404億8521万 | +3.94% | 8.03 | 0.78 |
| 03/26 | 7,910 | 7,970 | 7,870 | 7,940 | +1.79% | 77,100 | 2404億8521万 | +4.36% | 8.03 | 0.78 |
| 03/25 | 7,660 | 7,820 | 7,660 | 7,800 | +1.96% | 62,400 | 2362億4491万 | +2.89% | 7.89 | 0.77 |
| 03/24 | 7,810 | 7,880 | 7,650 | 7,650 | -3.77% | 55,800 | 2317億174万 | +1.08% | 7.74 | 0.75 |
| 03/23 | 8,130 | 8,140 | 7,950 | 7,950 | -2.45% | 41,200 | 2407億8808万 | +5.16% | 8.04 | 0.78 |
| 03/22 | 8,170 | 8,200 | 8,100 | 8,150 | -1.57% | 53,300 | 2468億4565万 | +8.1% | 8.25 | 0.8 |
| 03/19 | 8,140 | 8,300 | 8,110 | 8,280 | +2.35% | 87,500 | 2507億8306万 | +10.24% | 8.38 | 0.81 |
| 03/18 | 7,970 | 8,130 | 7,940 | 8,090 | +1.38% | 49,500 | 2450億2838万 | +8.18% | 8.19 | 0.79 |
| 03/17 | 7,800 | 7,980 | 7,800 | 7,980 | +1.53% | 29,300 | 2416億9672万 | +7.06% | 8.08 | 0.78 |
| 03/16 | 7,770 | 7,870 | 7,740 | 7,860 | -0.13% | 29,800 | 2380億6218万 | +5.65% | 7.95 | 0.77 |
| 03/15 | 7,800 | 7,930 | 7,760 | 7,870 | +1.55% | 41,400 | 2383億6506万 | +5.84% | 7.96 | 0.77 |
| 03/12 | 7,690 | 7,750 | 7,590 | 7,750 | +0.39% | 43,800 | 2347億3052万 | +4.43% | 7.84 | 0.76 |
| 03/11 | 7,680 | 7,750 | 7,660 | 7,720 | +1.18% | 28,600 | 2338億2189万 | +4.21% | 7.81 | 0.76 |
| 03/10 | 7,760 | 7,760 | 7,600 | 7,630 | -2.3% | 34,200 | 2310億9599万 | +3.15% | 7.72 | 0.75 |
| 03/09 | 7,690 | 7,820 | 7,620 | 7,810 | +3.58% | 49,000 | 2365億4779万 | +5.71% | 7.9 | 0.77 |
| 03/08 | 7,490 | 7,620 | 7,420 | 7,540 | +2.59% | 57,400 | 2283億7008万 | +2.36% | 7.63 | 0.74 |
| 03/05 | 7,270 | 7,370 | 7,170 | 7,350 | +1.24% | 43,100 | 2226億1540万 | -0.12% | 7.44 | 0.72 |
| 03/04 | 7,200 | 7,260 | 7,150 | 7,260 | +0.55% | 21,300 | 2198億8950万 | -1.31% | 7.35 | 0.71 |
| 03/03 | 7,190 | 7,250 | 7,130 | 7,220 | +0.42% | 26,500 | 2186億7798万 | -1.82% | 7.31 | 0.71 |
| 03/02 | 7,260 | 7,300 | 7,140 | 7,190 | -0.69% | 27,300 | 2177億6935万 | -2.23% | 7.28 | 0.71 |
| 03/01 | 7,100 | 7,240 | 7,100 | 7,240 | +2.7% | 34,800 | 2192億8374万 | -1.55% | 7.33 | 0.71 |
| 02/26 | 7,250 | 7,300 | 7,050 | 7,050 | -3.95% | 61,400 | 2135億2906万 | -4.11% | 7.13 | 0.69 |
| 02/25 | 7,300 | 7,360 | 7,230 | 7,340 | +2.37% | 49,700 | 2223億1252万 | -0.23% | 7.43 | 0.72 |
| 02/24 | 7,250 | 7,270 | 7,170 | 7,170 | -0.28% | 43,600 | 2171億6359万 | -2.45% | 7.26 | 0.7 |
| 02/22 | 7,240 | 7,250 | 7,170 | 7,190 | +0.14% | 23,800 | 2177億6935万 | -2.22% | 7.28 | 0.71 |
| 02/19 | 7,250 | 7,280 | 7,170 | 7,180 | -0.97% | 29,600 | 2174億6647万 | -2.39% | 7.27 | 0.71 |
| 02/18 | 7,470 | 7,480 | 7,220 | 7,250 | -2.95% | 44,000 | 2195億8662万 | -1.52% | 7.34 | 0.71 |
| 02/17 | 7,420 | 7,520 | 7,420 | 7,470 | +0.27% | 33,600 | 2262億4994万 | +1.38% | 7.56 | 0.73 |
| 02/16 | 7,400 | 7,490 | 7,390 | 7,450 | +0.13% | 31,200 | 2256億4418万 | +1.24% | 7.54 | 0.73 |
| 02/15 | 7,510 | 7,510 | 7,400 | 7,440 | 0% | 29,200 | 2253億4130万 | +1.24% | 7.53 | 0.73 |
| 02/12 | 7,460 | 7,490 | 7,410 | 7,440 | -0.27% | 21,300 | 2253億4130万 | +1.51% | 7.53 | 0.73 |
| 02/10 | 7,470 | 7,510 | 7,410 | 7,460 | -0.27% | 21,100 | 2259億4706万 | +2.15% | 7.55 | 0.73 |
| 02/09 | 7,690 | 7,690 | 7,400 | 7,480 | -2.22% | 46,500 | 2265億5281万 | +2.82% | 7.57 | 0.73 |
| 02/08 | 7,740 | 7,820 | 7,630 | 7,650 | -1.16% | 47,900 | 2317億174万 | +5.55% | 7.74 | 0.75 |
| 02/05 | 7,500 | 7,760 | 7,480 | 7,740 | +3.2% | 65,600 | 2344億2764万 | +7.29% | 7.83 | 0.76 |
| 02/04 | 7,400 | 7,530 | 7,400 | 7,500 | +0.94% | 26,500 | 2271億5857万 | +4.46% | 7.59 | 0.74 |
| 02/03 | 7,420 | 7,550 | 7,310 | 7,430 | -0.27% | 37,700 | 2250億3842万 | +3.92% | 7.52 | 0.73 |
| 02/02 | 7,390 | 7,490 | 7,350 | 7,450 | +0.54% | 38,800 | 2256億4418万 | +4.62% | 7.54 | 0.73 |
| 02/01 | 7,270 | 7,430 | 7,270 | 7,410 | +2.35% | 29,700 | 2244億3267万 | +4.56% | 7.5 | 0.73 |
| 01/29 | 7,330 | 7,350 | 7,200 | 7,240 | -1.76% | 32,800 | 2192億8374万 | +2.64% | 7.33 | 0.71 |
| 01/28 | 7,160 | 7,440 | 7,160 | 7,370 | +1.1% | 62,200 | 2232億2115万 | +4.87% | 7.46 | 0.72 |
| 01/27 | 7,230 | 7,350 | 7,230 | 7,290 | +1.39% | 23,200 | 2207億9813万 | +4.04% | 7.38 | 0.72 |
| 01/26 | 7,300 | 7,300 | 7,180 | 7,190 | -0.42% | 26,000 | 2177億6935万 | +2.86% | 7.28 | 0.71 |
| 01/25 | 7,160 | 7,240 | 7,160 | 7,220 | +0.42% | 17,500 | 2186億7798万 | +3.59% | 7.31 | 0.71 |
| 01/22 | 7,150 | 7,250 | 7,130 | 7,190 | 0% | 19,700 | 2177億6935万 | +3.48% | 7.28 | 0.71 |
| 01/21 | 7,290 | 7,300 | 7,170 | 7,190 | 0% | 34,800 | 2177億6935万 | +3.87% | 7.28 | 0.71 |
| 01/20 | 7,220 | 7,250 | 7,120 | 7,190 | +0.56% | 40,500 | 2177億6935万 | +4.2% | 7.28 | 0.71 |
| 01/19 | 7,120 | 7,220 | 7,110 | 7,150 | -1.52% | 25,500 | 2165億5784万 | +3.98% | 7.24 | 0.7 |
| 01/18 | 7,210 | 7,280 | 7,190 | 7,260 | -0.14% | 25,500 | 2198億8950万 | +5.94% | 7.35 | 0.71 |
| 01/15 | 7,300 | 7,340 | 7,230 | 7,270 | -0.68% | 35,000 | 2201億9237万 | +6.49% | 7.36 | 0.71 |
| 01/14 | 7,320 | 7,380 | 7,270 | 7,320 | -1.08% | 33,600 | 2217億676万 | +7.68% | 7.41 | 0.72 |
| 01/13 | 7,290 | 7,440 | 7,250 | 7,400 | +2.21% | 44,000 | 2241億2979万 | +9.39% | 7.49 | 0.73 |
| 01/12 | 7,160 | 7,260 | 7,090 | 7,240 | +0.56% | 38,200 | 2192億8374万 | +7.53% | 7.33 | 0.71 |
| 01/08 | 6,950 | 7,200 | 6,930 | 7,200 | +3.75% | 56,800 | 2180億7223万 | +7.33% | 7.29 | 0.71 |
| 01/07 | 6,900 | 7,000 | 6,890 | 6,940 | +2.06% | 36,800 | 2101億9740万 | +3.89% | 7.02 | 0.68 |
| 01/06 | 6,780 | 6,830 | 6,750 | 6,800 | +0.74% | 16,000 | 2059億5710万 | +2.06% | 6.88 | 0.67 |
| 01/05 | 6,790 | 6,800 | 6,730 | 6,750 | -0.74% | 14,000 | 2044億4271万 | +1.56% | 6.83 | 0.66 |
| 01/04 | 6,830 | 6,840 | 6,760 | 6,800 | -0.29% | 14,500 | 2059億5710万 | +2.38% | 6.88 | 0.67 |
| 2020 |
| 12/30 | 6,860 | 6,890 | 6,790 | 6,820 | -0.87% | 26,800 | 2065億6286万 | +2.85% | 6.9 | 0.67 |
| 12/29 | 6,790 | 6,880 | 6,730 | 6,880 | +1.78% | 29,900 | 2083億8013万 | +3.97% | 6.96 | 0.68 |
| 12/28 | 6,700 | 6,760 | 6,660 | 6,760 | +1.05% | 26,100 | 2047億4559万 | +2.42% | 6.84 | 0.66 |
| 12/25 | 6,620 | 6,690 | 6,580 | 6,690 | +1.36% | 12,200 | 2026億2544万 | +1.63% | 6.77 | 0.66 |
| 12/24 | 6,650 | 6,700 | 6,590 | 6,600 | +0.15% | 25,400 | 1998億9954万 | +0.46% | 6.68 | 0.65 |
| 12/23 | 6,610 | 6,610 | 6,520 | 6,590 | -0.15% | 18,600 | 1995億9666万 | +0.43% | 6.67 | 0.65 |
| 12/22 | 6,820 | 6,820 | 6,580 | 6,600 | -3.37% | 44,200 | 1998億9954万 | +0.73% | 6.68 | 0.65 |
| 12/21 | 6,830 | 6,870 | 6,750 | 6,830 | -0.58% | 27,600 | 2068億6574万 | +4.4% | 6.91 | 0.67 |
| 12/18 | 6,700 | 6,880 | 6,680 | 6,870 | +2.54% | 72,000 | 2080億7725万 | +5.43% | 6.95 | 0.67 |
| 12/17 | 6,660 | 6,700 | 6,610 | 6,700 | +0.6% | 16,100 | 2029億2832万 | +3.14% | 6.78 | 0.66 |
| 12/16 | 6,650 | 6,690 | 6,590 | 6,660 | +1.68% | 22,800 | 2017億1681万 | +2.67% | 6.74 | 0.65 |
| 12/15 | 6,620 | 6,620 | 6,540 | 6,550 | -1.21% | 23,700 | 1983億8515万 | +1.14% | 6.63 | 0.64 |
| 12/14 | 6,660 | 6,740 | 6,630 | 6,630 | +0.45% | 28,400 | 2008億818万 | +2.63% | 6.71 | 0.65 |
| 12/11 | 6,560 | 6,630 | 6,520 | 6,600 | +0.61% | 30,500 | 1998億9954万 | +2.44% | 6.68 | 0.65 |
| 12/10 | 6,640 | 6,660 | 6,560 | 6,560 | -0.91% | 19,700 | 1986億8803万 | +2.12% | 6.64 | 0.64 |
| 12/09 | 6,530 | 6,620 | 6,500 | 6,620 | +1.38% | 20,200 | 2005億530万 | +3.37% | 6.7 | 0.65 |
| 12/08 | 6,450 | 6,540 | 6,440 | 6,530 | +0.31% | 22,600 | 1977億7939万 | +2.32% | 6.61 | 0.64 |
| 12/07 | 6,680 | 6,680 | 6,510 | 6,510 | -1.36% | 29,100 | 1971億7364万 | +2.36% | 6.59 | 0.64 |
| 12/04 | 6,660 | 6,660 | 6,550 | 6,600 | 0% | 24,400 | 1998億9954万 | +4.07% | 6.68 | 0.65 |
| 12/03 | 6,590 | 6,670 | 6,540 | 6,600 | +1.38% | 31,200 | 1998億9954万 | +4.41% | 6.68 | 0.65 |
| 12/02 | 6,600 | 6,600 | 6,480 | 6,510 | 0% | 45,400 | 1971億7364万 | +3.3% | 6.59 | 0.64 |
| 12/01 | 6,380 | 6,510 | 6,380 | 6,510 | +2.04% | 44,600 | 1971億7364万 | +3.51% | 6.59 | 0.64 |
| 11/30 | 6,650 | 6,650 | 6,380 | 6,380 | -3.92% | 56,000 | 1932億3622万 | +1.64% | 6.46 | 0.63 |
| 11/27 | 6,540 | 6,680 | 6,540 | 6,640 | +1.53% | 50,000 | 2011億1105万 | +5.95% | 6.72 | 0.65 |
| 11/26 | 6,530 | 6,580 | 6,450 | 6,540 | +1.24% | 29,900 | 1980億8227万 | +4.64% | 6.62 | 0.64 |
| 11/25 | 6,530 | 6,570 | 6,460 | 6,460 | +0.16% | 32,400 | 1956億5925万 | +3.68% | 6.54 | 0.63 |
| 11/24 | 6,510 | 6,530 | 6,450 | 6,450 | +1.74% | 40,900 | 1953億5637万 | +3.65% | 6.53 | 0.63 |
| 11/20 | 6,270 | 6,340 | 6,230 | 6,340 | -0.31% | 39,800 | 1920億2471万 | +2.08% | 6.42 | 0.62 |
| 11/19 | 6,380 | 6,420 | 6,320 | 6,360 | -0.63% | 30,300 | 1926億3047万 | +2.48% | 6.44 | 0.62 |
| 11/18 | 6,450 | 6,450 | 6,330 | 6,400 | +0.79% | 65,400 | 1938億4198万 | +3.18% | 6.48 | 0.63 |
| 11/17 | 6,400 | 6,400 | 6,290 | 6,350 | +0.16% | 38,700 | 1923億2759万 | +2.42% | 6.43 | 0.62 |
| 11/16 | 6,290 | 6,390 | 6,280 | 6,340 | +2.26% | 37,300 | 1920億2471万 | +2.26% | 6.42 | 0.62 |
| 11/13 | 6,350 | 6,350 | 6,130 | 6,200 | -2.52% | 57,900 | 1877億8442万 | -0.08% | 6.27 | 0.61 |
| 11/12 | 6,450 | 6,480 | 6,350 | 6,360 | -1.85% | 42,800 | 1926億3047万 | +2.25% | 6.44 | 0.62 |
| 11/11 | 6,540 | 6,630 | 6,430 | 6,480 | +1.57% | 65,300 | 1962億6500万 | +4.08% | 6.56 | 0.64 |
| 11/10 | 6,280 | 6,400 | 6,210 | 6,380 | +3.91% | 75,600 | 1932億3622万 | +2.41% | 6.46 | 0.63 |
| 11/09 | 6,270 | 6,270 | 6,120 | 6,140 | -1.29% | 59,000 | 1859億6715万 | -1.6% | 6.21 | 0.6 |
| 11/06 | 6,120 | 6,270 | 6,070 | 6,220 | +1.63% | 49,600 | 1883億9017万 | -0.51% | 6.29 | 0.61 |
| 11/05 | 6,100 | 6,180 | 6,030 | 6,120 | +0.82% | 50,600 | 1853億6139万 | -2.28% | 6.19 | 0.6 |
| 11/04 | 6,090 | 6,120 | 6,040 | 6,070 | 0% | 56,400 | 1838億4700万 | -3.54% | 6.14 | 0.6 |
