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 |
|---|
| 2022 | 2/1, 株式分割 1→3 |
| 2021 |
| 03/31 | 2,220 | 2,240 | 2,180 | 2,193 | -1.94% | 562,500 | 2141億7900万 | -1.51% | 5.03 | 0.9 |
| 03/30 | 2,220 | 2,257 | 2,200 | 2,237 | -0.15% | 488,700 | 2184億1050万 | +0.43% | 5.13 | 0.92 |
| 03/29 | 2,250 | 2,280 | 2,223 | 2,240 | -0.15% | 417,900 | 2187億3600万 | +0.49% | 5.13 | 0.92 |
| 03/26 | 2,257 | 2,267 | 2,237 | 2,243 | +1.2% | 305,400 | 2190億6150万 | +0.64% | 5.14 | 0.92 |
| 03/25 | 2,197 | 2,237 | 2,190 | 2,217 | +1.68% | 270,000 | 2164億5750万 | -0.69% | 5.08 | 0.91 |
| 03/24 | 2,200 | 2,227 | 2,170 | 2,180 | -2.39% | 754,200 | 2128億7700万 | -2.46% | 5 | 0.89 |
| 03/23 | 2,237 | 2,250 | 2,217 | 2,233 | -0.89% | 641,100 | 2180億8500万 | -0.34% | 5.12 | 0.92 |
| 03/22 | 2,280 | 2,290 | 2,253 | 2,253 | -1.89% | 623,700 | 2200億3800万 | +0.51% | 5.17 | 0.92 |
| 03/19 | 2,317 | 2,323 | 2,290 | 2,297 | -1.15% | 771,300 | 2242億6950万 | +2.44% | 5.26 | 0.94 |
| 03/18 | 2,257 | 2,327 | 2,253 | 2,323 | +3.87% | 925,200 | 2268億7350万 | +4.14% | 5.33 | 0.95 |
| 03/17 | 2,203 | 2,237 | 2,190 | 2,237 | +0.45% | 736,800 | 2184億1050万 | +0.8% | 5.13 | 0.92 |
| 03/16 | 2,210 | 2,240 | 2,210 | 2,227 | -0.3% | 501,600 | 2174億3400万 | +0.75% | 5.1 | 0.91 |
| 03/15 | 2,210 | 2,233 | 2,207 | 2,233 | +1.52% | 461,400 | 2180億8500万 | +1.47% | 5.12 | 0.92 |
| 03/12 | 2,167 | 2,210 | 2,133 | 2,200 | +0.15% | 726,900 | 2148億3000万 | +0.41% | 5.04 | 0.9 |
| 03/11 | 2,177 | 2,227 | 2,173 | 2,197 | +1.38% | 417,600 | 2145億450万 | +0.72% | 5.04 | 0.9 |
| 03/10 | 2,177 | 2,187 | 2,157 | 2,167 | -0.15% | 470,400 | 2115億7500万 | -0.29% | 4.97 | 0.89 |
| 03/09 | 2,170 | 2,180 | 2,133 | 2,170 | -0.76% | 810,000 | 2119億50万 | +0.28% | 4.97 | 0.89 |
| 03/08 | 2,240 | 2,240 | 2,173 | 2,187 | -1.35% | 406,800 | 2135億2800万 | +1.56% | 5.01 | 0.9 |
| 03/05 | 2,213 | 2,217 | 2,177 | 2,217 | +0.61% | 416,700 | 2164億5750万 | +3.58% | 5.08 | 0.91 |
| 03/04 | 2,193 | 2,217 | 2,163 | 2,203 | -1.34% | 763,500 | 2151億5550万 | +3.69% | 5.05 | 0.9 |
| 03/03 | 2,283 | 2,283 | 2,213 | 2,233 | -2.47% | 833,100 | 2180億8500万 | +5.9% | 5.12 | 0.92 |
| 03/02 | 2,293 | 2,310 | 2,267 | 2,290 | +0.44% | 595,200 | 2236億1850万 | +9.41% | 5.25 | 0.94 |
| 03/01 | 2,193 | 2,293 | 2,190 | 2,280 | +5.39% | 616,500 | 2226億4200万 | +9.99% | 5.23 | 0.93 |
| 02/26 | 2,210 | 2,237 | 2,160 | 2,163 | -3.57% | 1,124,100 | 2112億4950万 | +5.32% | 4.96 | 0.89 |
| 02/25 | 2,243 | 2,267 | 2,223 | 2,243 | +1.51% | 369,000 | 2190億6150万 | +10.02% | 5.14 | 0.92 |
| 02/24 | 2,247 | 2,260 | 2,210 | 2,210 | -3.35% | 813,000 | 2158億650万 | +9.35% | 5.07 | 0.91 |
| 02/22 | 2,280 | 2,310 | 2,270 | 2,287 | +1.78% | 538,500 | 2232億9300万 | +14.11% | 5.24 | 0.94 |
| 02/19 | 2,270 | 2,273 | 2,240 | 2,247 | -2.46% | 598,200 | 2193億8700万 | +13.18% | 5.15 | 0.92 |
| 02/18 | 2,317 | 2,350 | 2,293 | 2,303 | -0.14% | 868,200 | 2249億2050万 | +16.86% | 5.28 | 0.94 |
| 02/17 | 2,327 | 2,337 | 2,307 | 2,307 | -0.43% | 770,700 | 2252億4600万 | +17.99% | 5.29 | 0.95 |
| 02/16 | 2,277 | 2,357 | 2,260 | 2,317 | +2.36% | 923,700 | 2262億2250万 | +19.6% | 5.31 | 0.95 |
| 02/15 | 2,257 | 2,283 | 2,250 | 2,263 | +0.74% | 1,051,800 | 2210億1450万 | +18.07% | 5.19 | 0.93 |
| 02/12 | 2,210 | 2,283 | 2,187 | 2,247 | +11.59% | 1,253,100 | 2193億8700万 | +18.5% | 5.15 | 0.92 |
| 02/10 | 2,020 | 2,027 | 1,997 | 2,013 | -0.98% | 261,900 | 1966億200万 | +7.38% | 4.61 | 0.83 |
| 02/09 | 2,010 | 2,033 | 1,983 | 2,033 | +1.16% | 261,300 | 1985億5500万 | +9.14% | 4.66 | 0.83 |
| 02/08 | 2,047 | 2,053 | 2,003 | 2,010 | -0.33% | 396,300 | 1962億7650万 | +8.59% | 4.61 | 0.82 |
| 02/05 | 1,970 | 2,023 | 1,967 | 2,017 | +2.54% | 472,200 | 1969億2750万 | +9.66% | 4.62 | 0.83 |
| 02/04 | 1,983 | 2,013 | 1,960 | 1,967 | 0% | 464,100 | 1920億4500万 | +7.76% | 4.51 | 0.81 |
| 02/03 | 1,983 | 2,010 | 1,960 | 1,967 | -0.67% | 657,000 | 1920億4500万 | +8.54% | 4.51 | 0.81 |
| 02/02 | 1,987 | 1,993 | 1,957 | 1,980 | +1.89% | 539,100 | 1933億4700万 | +10.06% | 4.54 | 0.81 |
| 02/01 | 1,920 | 2,000 | 1,920 | 1,943 | +3% | 580,800 | 1897億6650万 | +8.93% | 4.45 | 0.8 |
| 01/29 | 1,873 | 1,940 | 1,853 | 1,887 | +0.71% | 1,368,000 | 1842億3300万 | +6.65% | 4.32 | 0.77 |
| 01/28 | 1,813 | 1,897 | 1,803 | 1,873 | +2.18% | 525,900 | 1829億3100万 | +6.68% | 4.29 | 0.77 |
| 01/27 | 1,823 | 1,850 | 1,807 | 1,833 | +0.92% | 494,100 | 1790億2500万 | +5.12% | 4.2 | 0.75 |
| 01/26 | 1,833 | 1,837 | 1,810 | 1,817 | 0% | 310,200 | 1773億9750万 | +4.65% | 4.16 | 0.74 |
| 01/25 | 1,780 | 1,820 | 1,773 | 1,817 | +1.3% | 164,700 | 1773億9750万 | +5.13% | 4.16 | 0.74 |
| 01/22 | 1,787 | 1,803 | 1,780 | 1,793 | -1.1% | 126,900 | 1751億1900万 | +4.26% | 4.11 | 0.74 |
| 01/21 | 1,783 | 1,823 | 1,783 | 1,813 | +1.68% | 184,500 | 1770億7200万 | +5.98% | 4.16 | 0.74 |
| 01/20 | 1,783 | 1,803 | 1,767 | 1,783 | -0.19% | 138,000 | 1741億4250万 | +4.78% | 4.09 | 0.73 |
| 01/19 | 1,820 | 1,827 | 1,777 | 1,787 | -0.37% | 174,900 | 1744億6800万 | +5.53% | 4.1 | 0.73 |
| 01/18 | 1,787 | 1,803 | 1,763 | 1,793 | -1.47% | 320,400 | 1751億1900万 | +6.49% | 4.11 | 0.74 |
| 01/15 | 1,847 | 1,867 | 1,803 | 1,820 | -3.19% | 417,900 | 1777億2300万 | +8.72% | 4.17 | 0.75 |
| 01/14 | 1,930 | 1,980 | 1,860 | 1,880 | -1.91% | 594,900 | 1835億8200万 | +13.12% | 4.31 | 0.77 |
| 01/13 | 1,863 | 1,923 | 1,863 | 1,917 | +3.79% | 715,500 | 1871億6250万 | +16.37% | 4.39 | 0.79 |
| 01/12 | 1,803 | 1,853 | 1,797 | 1,847 | +1.84% | 413,400 | 1803億2700万 | +13.15% | 4.23 | 0.76 |
| 01/08 | 1,780 | 1,830 | 1,773 | 1,813 | +3.82% | 509,400 | 1770億7200万 | +12% | 4.16 | 0.74 |
| 01/07 | 1,747 | 1,773 | 1,733 | 1,747 | +1.35% | 349,500 | 1705億6200万 | +8.56% | 4 | 0.72 |
| 01/06 | 1,710 | 1,747 | 1,703 | 1,723 | 0% | 256,800 | 1682億8350万 | +7.64% | 3.95 | 0.71 |
| 01/05 | 1,703 | 1,750 | 1,687 | 1,723 | +0.39% | 433,200 | 1682億8350万 | +8.25% | 3.95 | 0.71 |
| 01/04 | 1,740 | 1,740 | 1,683 | 1,717 | 0% | 243,600 | 1676億3250万 | +8.24% | 3.93 | 0.7 |
| 2020 |
| 12/30 | 1,703 | 1,740 | 1,683 | 1,717 | +2.18% | 420,000 | 1676億3250万 | +8.72% | 3.93 | 0.7 |
| 12/29 | 1,655 | 1,683 | 1,652 | 1,680 | +2.34% | 224,400 | 1640億5200万 | +6.87% | 3.85 | 0.69 |
| 12/28 | 1,633 | 1,662 | 1,620 | 1,642 | +0.51% | 255,300 | 1603億875万 | +4.76% | 3.76 | 0.67 |
| 12/25 | 1,638 | 1,645 | 1,625 | 1,633 | +1.66% | 259,800 | 1594億9500万 | +4.57% | 3.74 | 0.67 |
| 12/24 | 1,583 | 1,608 | 1,563 | 1,607 | +2.44% | 229,500 | 1568億9100万 | +3.26% | 3.68 | 0.66 |
| 12/23 | 1,540 | 1,568 | 1,530 | 1,568 | +1.4% | 159,900 | 1531億4775万 | +0.99% | 3.59 | 0.64 |
| 12/22 | 1,553 | 1,558 | 1,538 | 1,547 | -2.42% | 238,500 | 1510億3200万 | -0.34% | 3.55 | 0.63 |
| 12/21 | 1,610 | 1,618 | 1,577 | 1,585 | -2.16% | 171,900 | 1547億7525万 | +2.13% | 3.63 | 0.65 |
| 12/18 | 1,615 | 1,630 | 1,615 | 1,620 | -0.1% | 255,900 | 1581億9300万 | +4.38% | 3.71 | 0.66 |
| 12/17 | 1,617 | 1,630 | 1,600 | 1,622 | +0.62% | 232,500 | 1583億5575万 | +4.62% | 3.72 | 0.66 |
| 12/16 | 1,623 | 1,645 | 1,595 | 1,612 | +1.36% | 178,800 | 1573億7925万 | +3.98% | 3.69 | 0.66 |
| 12/15 | 1,567 | 1,600 | 1,557 | 1,590 | +1.49% | 276,600 | 1552億6350万 | +2.65% | 3.64 | 0.65 |
| 12/14 | 1,547 | 1,577 | 1,543 | 1,567 | +0.11% | 256,200 | 1529億8500万 | +1.14% | 3.59 | 0.64 |
| 12/11 | 1,562 | 1,573 | 1,548 | 1,565 | +0.54% | 295,500 | 1528億2225万 | +0.9% | 3.59 | 0.64 |
| 12/10 | 1,548 | 1,562 | 1,547 | 1,557 | +0.76% | 273,300 | 1520億850万 | +0.43% | 3.57 | 0.64 |
| 12/09 | 1,527 | 1,553 | 1,525 | 1,545 | +1.76% | 293,100 | 1508億6925万 | -0.32% | 3.54 | 0.63 |
| 12/08 | 1,488 | 1,528 | 1,472 | 1,518 | +0.55% | 249,300 | 1482億6525万 | -2.04% | 3.48 | 0.62 |
| 12/07 | 1,537 | 1,537 | 1,502 | 1,510 | -1.74% | 358,800 | 1474億5150万 | -2.64% | 3.46 | 0.62 |
| 12/04 | 1,540 | 1,548 | 1,527 | 1,537 | -0.11% | 118,500 | 1500億5550万 | -1.18% | 3.52 | 0.63 |
| 12/03 | 1,563 | 1,563 | 1,537 | 1,538 | -1.49% | 202,200 | 1502億1825万 | -1.39% | 3.53 | 0.63 |
| 12/02 | 1,567 | 1,580 | 1,540 | 1,562 | +1.19% | 333,000 | 1524億9675万 | -0.15% | 3.58 | 0.64 |
| 12/01 | 1,517 | 1,555 | 1,500 | 1,543 | +3.35% | 283,500 | 1507億650万 | -1.64% | 3.54 | 0.63 |
| 11/30 | 1,578 | 1,588 | 1,492 | 1,493 | -5.19% | 477,900 | 1458億2400万 | -5.19% | 3.42 | 0.61 |
| 11/27 | 1,573 | 1,587 | 1,550 | 1,575 | +1.61% | 310,800 | 1537億9875万 | -0.32% | 3.61 | 0.65 |
| 11/26 | 1,532 | 1,558 | 1,517 | 1,550 | +0.54% | 219,900 | 1513億5750万 | -1.9% | 3.55 | 0.64 |
| 11/25 | 1,560 | 1,578 | 1,538 | 1,542 | 0% | 225,600 | 1505億4375万 | -2.36% | 3.53 | 0.63 |
| 11/24 | 1,527 | 1,565 | 1,517 | 1,542 | +1.65% | 248,400 | 1505億4375万 | -2.24% | 3.53 | 0.63 |
| 11/20 | 1,490 | 1,523 | 1,488 | 1,517 | +1.79% | 262,500 | 1481億250万 | -3.64% | 3.48 | 0.62 |
| 11/19 | 1,533 | 1,550 | 1,477 | 1,490 | -2.08% | 483,900 | 1454億9850万 | -5.22% | 3.42 | 0.61 |
| 11/18 | 1,518 | 1,530 | 1,495 | 1,522 | -1.3% | 255,300 | 1485億9075万 | -3.2% | 3.49 | 0.62 |
| 11/17 | 1,572 | 1,572 | 1,515 | 1,542 | -1.6% | 332,700 | 1505億4375万 | -1.87% | 3.53 | 0.63 |
| 11/16 | 1,567 | 1,582 | 1,543 | 1,567 | 0% | 460,800 | 1529億8500万 | -0.21% | 3.59 | 0.64 |
| 11/13 | 1,583 | 1,583 | 1,525 | 1,567 | -1.36% | 386,100 | 1529億8500万 | -0.09% | 3.59 | 0.64 |
| 11/12 | 1,617 | 1,618 | 1,567 | 1,588 | -1.65% | 285,900 | 1551億75万 | +1.49% | 3.64 | 0.65 |
| 11/11 | 1,608 | 1,627 | 1,590 | 1,615 | +2.54% | 486,300 | 1577億475万 | +3.46% | 3.7 | 0.66 |
| 11/10 | 1,610 | 1,628 | 1,572 | 1,575 | -1.25% | 568,200 | 1537億9875万 | +1.29% | 3.61 | 0.65 |
| 11/09 | 1,622 | 1,622 | 1,582 | 1,595 | -0.93% | 503,100 | 1557億5175万 | +2.84% | 3.66 | 0.65 |
| 11/06 | 1,573 | 1,615 | 1,558 | 1,610 | +3.87% | 394,200 | 1572億1650万 | +4.21% | 3.69 | 0.66 |
| 11/05 | 1,527 | 1,557 | 1,502 | 1,550 | +0.22% | 392,400 | 1513億5750万 | +0.65% | 3.55 | 0.64 |
| 11/04 | 1,538 | 1,575 | 1,535 | 1,547 | +0.11% | 369,900 | 1510億3200万 | +0.56% | 3.55 | 0.63 |
