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 | 1,243 | 1,274 | 1,216 | 1,220 | -2.87% | 1,556,500 | 3946億2476万 | -4.46% | - | 1.23 |
| 03/30 | 1,264 | 1,284 | 1,249 | 1,256 | -0.16% | 2,495,300 | 4062億6942万 | -2.03% | - | 1.26 |
| 03/29 | 1,276 | 1,280 | 1,240 | 1,258 | -0.71% | 4,089,200 | 4069億1635万 | -1.95% | - | 1.26 |
| 03/26 | 1,228 | 1,274 | 1,225 | 1,267 | +3.85% | 2,696,700 | 4098億2751万 | -1.25% | - | 1.27 |
| 03/25 | 1,217 | 1,242 | 1,203 | 1,220 | +1.75% | 2,208,400 | 3946億2476万 | -4.98% | - | 1.23 |
| 03/24 | 1,243 | 1,243 | 1,183 | 1,199 | -5.07% | 3,324,100 | 3878億3204万 | -6.91% | - | 1.2 |
| 03/23 | 1,302 | 1,311 | 1,263 | 1,263 | -4.03% | 2,514,700 | 4085億3366万 | -2.09% | - | 1.27 |
| 03/22 | 1,300 | 1,325 | 1,296 | 1,316 | +0.92% | 1,758,900 | 4256億7720万 | +2.09% | - | 1.32 |
| 03/19 | 1,300 | 1,322 | 1,292 | 1,304 | -0.38% | 2,822,900 | 4217億9564万 | +1.56% | - | 1.31 |
| 03/18 | 1,348 | 1,353 | 1,303 | 1,309 | -2.89% | 2,294,700 | 4234億1296万 | +2.35% | - | 1.31 |
| 03/17 | 1,328 | 1,352 | 1,320 | 1,348 | +0.37% | 1,522,100 | 4360億2801万 | +5.89% | - | 1.35 |
| 03/16 | 1,316 | 1,352 | 1,297 | 1,343 | +1.82% | 2,151,200 | 4344億1070万 | +6% | - | 1.35 |
| 03/15 | 1,289 | 1,319 | 1,286 | 1,319 | +4.52% | 1,766,600 | 4266億4759万 | +4.68% | - | 1.32 |
| 03/12 | 1,305 | 1,305 | 1,252 | 1,262 | -3.52% | 2,892,600 | 4082億1020万 | +1.04% | - | 1.27 |
| 03/11 | 1,353 | 1,353 | 1,300 | 1,308 | -1.65% | 2,315,100 | 4230億8949万 | +5.4% | - | 1.31 |
| 03/10 | 1,317 | 1,335 | 1,286 | 1,330 | +0.61% | 1,994,800 | 4302億568万 | +8.31% | - | 1.34 |
| 03/09 | 1,272 | 1,322 | 1,255 | 1,322 | +6.01% | 2,638,100 | 4276億1798万 | +8.99% | - | 1.33 |
| 03/08 | 1,257 | 1,272 | 1,235 | 1,247 | +0.81% | 1,947,900 | 4033億5826万 | +4% | - | 1.25 |
| 03/05 | 1,218 | 1,238 | 1,205 | 1,237 | +0.73% | 1,473,100 | 4001億2363万 | +4.12% | - | 1.24 |
| 03/04 | 1,236 | 1,240 | 1,198 | 1,228 | -1.52% | 2,249,900 | 3972億1246万 | +4.24% | - | 1.23 |
| 03/03 | 1,224 | 1,251 | 1,219 | 1,247 | +2.05% | 1,643,700 | 4033億5826万 | +6.76% | - | 1.25 |
| 03/02 | 1,270 | 1,272 | 1,205 | 1,222 | -3.48% | 2,306,800 | 3952億7168万 | +5.62% | - | 1.23 |
| 03/01 | 1,276 | 1,280 | 1,219 | 1,266 | -1.09% | 2,647,800 | 4095億405万 | +10.28% | - | 1.27 |
| 02/26 | 1,308 | 1,308 | 1,277 | 1,280 | -5.19% | 3,272,300 | 4140億3253万 | +12.68% | - | 1.29 |
| 02/25 | 1,372 | 1,374 | 1,342 | 1,350 | +0.6% | 2,356,500 | 4366億7494万 | +20.11% | - | 1.36 |
| 02/24 | 1,315 | 1,363 | 1,302 | 1,342 | +3.39% | 3,189,100 | 4340億8723万 | +20.9% | - | 1.35 |
| 02/22 | 1,298 | 1,316 | 1,268 | 1,298 | +3.43% | 2,372,400 | 4198億5487万 | +18.54% | - | 1.3 |
| 02/19 | 1,292 | 1,301 | 1,247 | 1,255 | -3.24% | 2,348,300 | 4059億4596万 | +15.77% | - | 1.26 |
| 02/18 | 1,302 | 1,320 | 1,292 | 1,297 | 0% | 2,122,900 | 4195億3140万 | +20.88% | - | 1.3 |
| 02/17 | 1,250 | 1,310 | 1,245 | 1,297 | +3.59% | 2,664,800 | 4195億3140万 | +22.36% | - | 1.3 |
| 02/16 | 1,258 | 1,288 | 1,239 | 1,252 | +0.24% | 2,408,100 | 4049億7557万 | +19.47% | - | 1.26 |
| 02/15 | 1,220 | 1,252 | 1,207 | 1,249 | +4.78% | 2,023,100 | 4040億518万 | +20.56% | - | 1.25 |
| 02/12 | 1,189 | 1,200 | 1,162 | 1,192 | +0.42% | 1,476,500 | 3855億6780万 | +16.41% | - | 1.2 |
| 02/10 | 1,182 | 1,222 | 1,173 | 1,187 | +2.86% | 3,454,900 | 3839億5048万 | +17.06% | - | 1.19 |
| 02/09 | 1,192 | 1,207 | 1,143 | 1,154 | -3.35% | 3,399,000 | 3732億7620万 | +14.94% | - | 1.16 |
| 02/08 | 1,184 | 1,235 | 1,177 | 1,194 | +3.2% | 4,557,100 | 3862億1472万 | +19.76% | - | 1.2 |
| 02/05 | 1,080 | 1,159 | 1,078 | 1,157 | +9.36% | 3,792,200 | 3742億4659万 | +16.99% | - | 1.16 |
| 02/04 | 1,050 | 1,072 | 1,047 | 1,058 | +1.05% | 2,462,400 | 3422億2376万 | +7.52% | - | 1.06 |
| 02/03 | 1,001 | 1,048 | 1,001 | 1,047 | +4.91% | 2,715,000 | 3386億6567万 | +6.73% | - | 1.05 |
| 02/02 | 962 | 1,000 | 961 | 998 | +4.07% | 1,683,900 | 3228億1599万 | +2.04% | - | 1 |
| 02/01 | 955 | 965 | 951 | 959 | -0.31% | 1,409,300 | 3102億94万 | -1.94% | - | 0.96 |
| 01/29 | 979 | 982 | 962 | 962 | -1.54% | 1,647,000 | 3111億7132万 | -1.84% | - | 0.97 |
| 01/28 | 953 | 987 | 952 | 977 | +0.41% | 3,532,700 | 3160億2327万 | -0.41% | - | 0.98 |
| 01/27 | 981 | 987 | 969 | 973 | -0.71% | 1,196,800 | 3147億2942万 | -1.02% | - | 0.98 |
| 01/26 | 984 | 984 | 964 | 980 | -0.91% | 1,998,100 | 3169億9366万 | -0.51% | - | 0.98 |
| 01/25 | 983 | 990 | 976 | 989 | +0.61% | 862,300 | 3199億482万 | +0.1% | - | 0.99 |
| 01/22 | 974 | 992 | 965 | 983 | +0.31% | 1,087,400 | 3179億6405万 | -0.81% | - | 0.99 |
| 01/21 | 985 | 1,003 | 974 | 980 | +0.41% | 1,488,400 | 3169億9366万 | -1.41% | - | 0.98 |
| 01/20 | 991 | 993 | 975 | 976 | -1.71% | 1,209,300 | 3156億9980万 | -2.3% | - | 0.98 |
| 01/19 | 980 | 993 | 973 | 993 | +1.43% | 1,221,500 | 3211億9867万 | -0.9% | - | 1 |
| 01/18 | 997 | 999 | 975 | 979 | -2.59% | 1,205,500 | 3166億7019万 | -2.59% | - | 0.98 |
| 01/15 | 992 | 1,014 | 979 | 1,005 | +1.72% | 1,563,000 | 3250億8023万 | -0.4% | - | 1.01 |
| 01/14 | 977 | 993 | 969 | 988 | +0.51% | 1,479,300 | 3195億8136万 | -2.27% | - | 0.99 |
| 01/13 | 979 | 984 | 966 | 983 | +0.72% | 1,096,000 | 3179億6405万 | -3.06% | - | 0.99 |
| 01/12 | 963 | 979 | 955 | 976 | +1.04% | 1,865,500 | 3156億9980万 | -4.13% | - | 0.98 |
| 01/08 | 943 | 969 | 931 | 966 | +2.11% | 2,408,400 | 3124億6518万 | -5.48% | - | 0.97 |
| 01/07 | 955 | 966 | 946 | 946 | +0.42% | 1,992,500 | 3059億9592万 | -7.8% | - | 0.95 |
| 01/06 | 937 | 944 | 930 | 942 | +0.86% | 1,688,100 | 3047億207万 | -8.45% | - | 0.95 |
| 01/05 | 957 | 963 | 934 | 934 | -3.51% | 2,175,400 | 3021億1436万 | -9.58% | - | 0.94 |
| 01/04 | 1,005 | 1,009 | 967 | 968 | -4.25% | 1,808,700 | 3131億1210万 | -6.92% | - | 0.97 |
| 2020 |
| 12/30 | 1,016 | 1,020 | 999 | 1,011 | -0.79% | 914,500 | 3270億2101万 | -3.35% | - | 1.02 |
| 12/29 | 985 | 1,019 | 978 | 1,019 | +4.09% | 1,358,900 | 3296億871万 | -3.04% | - | 1.02 |
| 12/28 | 994 | 1,000 | 973 | 979 | -1.31% | 1,828,100 | 3166億7019万 | -7.38% | - | 0.98 |
| 12/25 | 995 | 1,004 | 987 | 992 | -0.1% | 1,516,400 | 3208億7521万 | -6.77% | - | 1 |
| 12/24 | 999 | 1,007 | 992 | 993 | -0.6% | 1,724,300 | 3211億9867万 | -7.28% | - | 1 |
| 12/23 | 1,000 | 1,014 | 994 | 999 | +0.1% | 1,720,100 | 3231億3945万 | -7.41% | - | 1 |
| 12/22 | 1,009 | 1,010 | 994 | 998 | -1.96% | 1,559,400 | 3228億1599万 | -8.27% | - | 1 |
| 12/21 | 1,040 | 1,048 | 1,015 | 1,018 | -1.64% | 1,262,900 | 3292億8525万 | -7.12% | - | 1.02 |
| 12/18 | 1,042 | 1,047 | 1,026 | 1,035 | -1.24% | 1,548,400 | 3347億8412万 | -6.08% | - | 1.04 |
| 12/17 | 1,065 | 1,070 | 1,047 | 1,048 | -2.06% | 1,246,300 | 3389億8914万 | -5.5% | - | 1.05 |
| 12/16 | 1,078 | 1,087 | 1,069 | 1,070 | +0.56% | 849,900 | 3461億532万 | -4.29% | - | 1.07 |
| 12/15 | 1,071 | 1,074 | 1,057 | 1,064 | -1.85% | 1,150,600 | 3441億6454万 | -5.42% | - | 1.07 |
| 12/14 | 1,067 | 1,092 | 1,065 | 1,084 | +1.59% | 1,219,500 | 3506億3380万 | -3.73% | - | 1.09 |
| 12/11 | 1,069 | 1,073 | 1,051 | 1,067 | +0.47% | 1,483,800 | 3451億3493万 | -5.41% | - | 1.07 |
| 12/10 | 1,070 | 1,092 | 1,062 | 1,062 | -0.47% | 1,334,500 | 3435億1762万 | -6.02% | - | 1.07 |
| 12/09 | 1,061 | 1,078 | 1,056 | 1,067 | 0% | 1,264,500 | 3451億3493万 | -5.66% | - | 1.07 |
| 12/08 | 1,075 | 1,083 | 1,062 | 1,067 | -0.28% | 1,031,500 | 3451億3493万 | -5.74% | - | 1.07 |
| 12/07 | 1,077 | 1,082 | 1,065 | 1,070 | -0.37% | 802,500 | 3461億532万 | -5.39% | - | 1.07 |
| 12/04 | 1,061 | 1,088 | 1,059 | 1,074 | +0.37% | 1,172,100 | 3473億9917万 | -5.04% | - | 1.08 |
| 12/03 | 1,060 | 1,083 | 1,053 | 1,070 | +0.56% | 1,840,200 | 3461億532万 | -5.39% | - | 1.07 |
| 12/02 | 1,041 | 1,072 | 1,035 | 1,064 | +3.2% | 1,413,100 | 3441億6454万 | -6.01% | - | 1.07 |
| 12/01 | 1,058 | 1,062 | 1,021 | 1,031 | -0.39% | 1,588,200 | 3334億9027万 | -9.16% | - | 1.04 |
| 11/30 | 1,100 | 1,101 | 1,034 | 1,035 | -6.92% | 3,462,800 | 3347億8412万 | -9.13% | - | 1.04 |
| 11/27 | 1,118 | 1,126 | 1,104 | 1,112 | -0.09% | 1,325,600 | 3596億9076万 | -2.63% | - | 1.12 |
| 11/26 | 1,128 | 1,128 | 1,108 | 1,113 | -2.28% | 1,190,100 | 3600億1422万 | -2.54% | - | 1.12 |
| 11/25 | 1,194 | 1,195 | 1,139 | 1,139 | -2.98% | 1,398,200 | 3684億2426万 | -0.18% | - | 1.14 |
| 11/24 | 1,178 | 1,191 | 1,171 | 1,174 | +2.26% | 1,057,200 | 3797億4546万 | +2.8% | - | 1.18 |
| 11/20 | 1,153 | 1,166 | 1,143 | 1,148 | -2.13% | 869,400 | 3713億3543万 | +0.7% | - | 1.15 |
| 11/19 | 1,170 | 1,175 | 1,151 | 1,173 | -1.1% | 1,692,400 | 3794億2200万 | +2.99% | - | 1.18 |
| 11/18 | 1,201 | 1,219 | 1,185 | 1,186 | -2.79% | 856,200 | 3836億2702万 | +4.13% | - | 1.19 |
| 11/17 | 1,228 | 1,231 | 1,200 | 1,220 | +1.5% | 1,329,500 | 3946億2476万 | +7.21% | - | 1.23 |
| 11/16 | 1,195 | 1,212 | 1,170 | 1,202 | +2.47% | 1,416,600 | 3888億242万 | +5.9% | - | 1.21 |
| 11/13 | 1,182 | 1,196 | 1,159 | 1,173 | -3.93% | 1,436,500 | 3794億2200万 | +3.53% | - | 1.18 |
| 11/12 | 1,240 | 1,252 | 1,204 | 1,221 | -3.48% | 1,351,100 | 3949億4822万 | +7.77% | - | 1.23 |
| 11/11 | 1,250 | 1,279 | 1,231 | 1,265 | +1.2% | 1,744,900 | 4091億8059万 | +11.85% | - | 1.27 |
| 11/10 | 1,200 | 1,258 | 1,192 | 1,250 | +14.36% | 3,289,500 | 4043億2865万 | +10.82% | - | 1.26 |
| 11/09 | 1,126 | 1,130 | 1,090 | 1,093 | -1.71% | 1,059,900 | 3535億4497万 | -2.84% | - | 1.1 |
| 11/06 | 1,119 | 1,124 | 1,107 | 1,112 | -0.89% | 895,000 | 3596億9076万 | -1.33% | - | 1.12 |
| 11/05 | 1,103 | 1,125 | 1,097 | 1,122 | +2.09% | 1,144,400 | 3629億2539万 | -0.44% | - | 1.13 |
| 11/04 | 1,118 | 1,122 | 1,095 | 1,099 | +1.01% | 816,400 | 3554億8574万 | -2.66% | - | 1.1 |
