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 | 1,223 | 1,233 | 1,205 | 1,209 | -2.66% | 150,400 | 688億5550万 | +6.33% | 13.26 | 0.63 |
| 03/30 | 1,262 | 1,270 | 1,216 | 1,242 | -2.2% | 105,600 | 707億3493万 | +9.72% | 13.62 | 0.65 |
| 03/29 | 1,281 | 1,283 | 1,251 | 1,270 | +0.08% | 118,700 | 723億2960万 | +12.79% | 13.93 | 0.66 |
| 03/26 | 1,258 | 1,270 | 1,234 | 1,269 | +2.67% | 97,900 | 722億7264万 | +13.61% | 13.92 | 0.66 |
| 03/25 | 1,219 | 1,242 | 1,210 | 1,236 | +3.69% | 89,800 | 703億9321万 | +11.35% | 13.56 | 0.65 |
| 03/24 | 1,185 | 1,203 | 1,170 | 1,192 | +0.68% | 161,800 | 678億8731万 | +7.78% | 13.07 | 0.62 |
| 03/23 | 1,198 | 1,210 | 1,178 | 1,184 | +0.42% | 148,300 | 674億3169万 | +7.44% | 12.99 | 0.62 |
| 03/22 | 1,170 | 1,189 | 1,155 | 1,179 | 0% | 116,800 | 671億4692万 | +7.38% | 12.93 | 0.62 |
| 03/19 | 1,189 | 1,189 | 1,163 | 1,179 | -0.76% | 282,300 | 671億4692万 | +7.77% | 12.93 | 0.62 |
| 03/18 | 1,181 | 1,190 | 1,171 | 1,188 | +0.42% | 132,000 | 676億5950万 | +9.09% | 13.03 | 0.62 |
| 03/17 | 1,171 | 1,186 | 1,162 | 1,183 | +1.02% | 117,900 | 673億7473万 | +9.13% | 12.97 | 0.62 |
| 03/16 | 1,150 | 1,171 | 1,138 | 1,171 | +1.83% | 82,400 | 666億9130万 | +8.33% | 12.84 | 0.61 |
| 03/15 | 1,100 | 1,152 | 1,099 | 1,150 | +6.28% | 144,100 | 654億9530万 | +6.88% | 12.61 | 0.6 |
| 03/12 | 1,070 | 1,082 | 1,060 | 1,082 | -0.37% | 97,200 | 616億2254万 | +0.93% | 11.87 | 0.57 |
| 03/11 | 1,077 | 1,087 | 1,065 | 1,086 | +1.31% | 74,600 | 618億5035万 | +1.5% | 11.91 | 0.57 |
| 03/10 | 1,085 | 1,087 | 1,066 | 1,072 | -1.2% | 55,500 | 610億5301万 | +0.47% | 11.76 | 0.56 |
| 03/09 | 1,079 | 1,090 | 1,075 | 1,085 | +1.31% | 83,400 | 617億9339万 | +1.88% | 11.9 | 0.57 |
| 03/08 | 1,067 | 1,078 | 1,051 | 1,071 | +0.66% | 80,800 | 609億9606万 | +0.75% | 11.75 | 0.56 |
| 03/05 | 1,054 | 1,067 | 1,035 | 1,064 | +0.85% | 95,100 | 605億9739万 | +0.28% | 11.67 | 0.56 |
| 03/04 | 1,045 | 1,061 | 1,039 | 1,055 | +0.09% | 46,600 | 600億8482万 | -0.47% | 11.57 | 0.55 |
| 03/03 | 1,040 | 1,059 | 1,037 | 1,054 | +1.44% | 95,500 | 600億2787万 | -0.38% | 11.56 | 0.55 |
| 03/02 | 1,058 | 1,058 | 1,025 | 1,039 | -2.35% | 91,700 | 591億7358万 | -1.61% | 11.39 | 0.54 |
| 03/01 | 1,045 | 1,065 | 1,040 | 1,064 | +3% | 56,800 | 605億9739万 | +0.85% | 11.67 | 0.56 |
| 02/26 | 1,072 | 1,072 | 1,033 | 1,033 | -3.91% | 121,400 | 588億3187万 | -1.9% | 11.33 | 0.54 |
| 02/25 | 1,081 | 1,081 | 1,063 | 1,075 | +0.66% | 86,700 | 612億2387万 | +2.19% | 11.79 | 0.56 |
| 02/24 | 1,082 | 1,092 | 1,065 | 1,068 | -2.02% | 50,700 | 608億2520万 | +1.71% | 11.71 | 0.56 |
| 02/22 | 1,075 | 1,102 | 1,075 | 1,090 | +2.35% | 47,700 | 620億7816万 | +4.01% | 11.95 | 0.57 |
| 02/19 | 1,089 | 1,093 | 1,063 | 1,065 | -2.83% | 42,600 | 606億5435万 | +1.91% | 11.68 | 0.56 |
| 02/18 | 1,133 | 1,135 | 1,091 | 1,096 | -2.4% | 55,700 | 624億1987万 | +4.98% | 12.02 | 0.57 |
| 02/17 | 1,092 | 1,125 | 1,089 | 1,123 | +2.93% | 55,800 | 639億5759万 | +7.98% | 12.32 | 0.59 |
| 02/16 | 1,089 | 1,102 | 1,077 | 1,091 | +0.93% | 78,200 | 621億3511万 | +5.31% | 11.97 | 0.57 |
| 02/15 | 1,098 | 1,098 | 1,075 | 1,081 | +0.46% | 81,400 | 615億6558万 | +4.65% | 11.86 | 0.56 |
| 02/12 | 1,070 | 1,088 | 1,065 | 1,076 | +0.94% | 61,800 | 612億8082万 | +4.47% | 11.8 | 0.56 |
| 02/10 | 1,066 | 1,080 | 1,060 | 1,066 | +0.09% | 59,300 | 607億1130万 | +3.9% | 11.69 | 0.56 |
| 02/09 | 1,097 | 1,097 | 1,057 | 1,065 | -2.74% | 70,200 | 606億5435万 | +4.11% | 11.68 | 0.56 |
| 02/08 | 1,074 | 1,098 | 1,073 | 1,095 | +3.01% | 110,600 | 623億6292万 | +7.25% | 12.01 | 0.57 |
| 02/05 | 1,048 | 1,064 | 1,043 | 1,063 | +2.11% | 51,300 | 605億4044万 | +4.42% | 11.66 | 0.56 |
| 02/04 | 1,026 | 1,045 | 1,025 | 1,041 | +0.87% | 57,000 | 592億8749万 | +2.36% | 11.42 | 0.54 |
| 02/03 | 1,032 | 1,037 | 1,023 | 1,032 | +0.88% | 58,700 | 587億7492万 | +1.67% | 11.32 | 0.54 |
| 02/02 | 1,021 | 1,032 | 1,020 | 1,023 | +0.49% | 79,000 | 582億6234万 | +0.69% | 11.22 | 0.53 |
| 02/01 | 1,026 | 1,035 | 1,016 | 1,018 | -0.97% | 57,900 | 579億7758万 | +0.39% | 11.16 | 0.53 |
| 01/29 | 1,037 | 1,047 | 1,026 | 1,028 | -0.19% | 74,600 | 585億4711万 | +1.48% | 11.27 | 0.54 |
| 01/28 | 1,020 | 1,037 | 1,017 | 1,030 | +0.98% | 94,800 | 586億6101万 | +1.88% | 11.3 | 0.54 |
| 01/27 | 1,024 | 1,028 | 1,016 | 1,020 | +0.29% | 41,100 | 580億9149万 | +0.99% | 11.19 | 0.53 |
| 01/26 | 1,013 | 1,018 | 1,010 | 1,017 | +0.39% | 68,600 | 579億2063万 | +0.69% | 11.15 | 0.53 |
| 01/25 | 1,011 | 1,013 | 1,002 | 1,013 | +1.2% | 56,700 | 576億9282万 | +0.3% | 11.11 | 0.53 |
| 01/22 | 996 | 1,011 | 996 | 1,001 | -0.99% | 51,600 | 570億939万 | -0.89% | 10.98 | 0.52 |
| 01/21 | 1,013 | 1,028 | 1,007 | 1,011 | -0.3% | 52,600 | 575億7891万 | +0.1% | 11.09 | 0.53 |
| 01/20 | 1,016 | 1,019 | 1,005 | 1,014 | -0.1% | 51,700 | 577億4977万 | +0.3% | 11.12 | 0.53 |
| 01/19 | 1,019 | 1,021 | 1,010 | 1,015 | -0.39% | 58,600 | 578億672万 | +0.3% | 11.13 | 0.53 |
| 01/18 | 1,020 | 1,023 | 1,013 | 1,019 | -0.1% | 41,100 | 580億3453万 | +0.69% | 11.18 | 0.53 |
| 01/15 | 1,039 | 1,040 | 1,020 | 1,020 | -1.16% | 56,100 | 580億9149万 | +0.69% | 11.19 | 0.53 |
| 01/14 | 1,007 | 1,037 | 1,006 | 1,032 | +1.88% | 115,800 | 587億7492万 | +1.78% | 11.32 | 0.54 |
| 01/13 | 1,007 | 1,016 | 1,001 | 1,013 | -0.2% | 51,000 | 576億9282万 | -0.1% | 11.11 | 0.53 |
| 01/12 | 1,006 | 1,019 | 998 | 1,015 | +0.89% | 41,600 | 578億672万 | -0.1% | 11.13 | 0.53 |
| 01/08 | 1,000 | 1,013 | 997 | 1,006 | -0.49% | 87,700 | 572億9415万 | -1.08% | 11.03 | 0.53 |
| 01/07 | 1,004 | 1,015 | 1,000 | 1,011 | +2.22% | 97,200 | 575億7891万 | -0.69% | 11.09 | 0.53 |
| 01/06 | 987 | 991 | 981 | 989 | +0.3% | 45,600 | 563億2596万 | -2.94% | 10.85 | 0.52 |
| 01/05 | 998 | 1,007 | 985 | 986 | -1.79% | 75,200 | 561億5510万 | -3.43% | 10.81 | 0.51 |
| 01/04 | 1,022 | 1,022 | 993 | 1,004 | -1.76% | 53,000 | 571億8025万 | -1.95% | 11.01 | 0.52 |
| 2020 |
| 12/30 | 1,047 | 1,047 | 1,021 | 1,022 | -1.54% | 132,400 | 582億539万 | -0.39% | 11.21 | 0.53 |
| 12/29 | 1,017 | 1,042 | 1,012 | 1,038 | +2.77% | 91,400 | 591億1663万 | +0.87% | 11.38 | 0.54 |
| 12/28 | 1,034 | 1,036 | 1,004 | 1,010 | -2.32% | 63,300 | 575億2196万 | -2.04% | 11.08 | 0.53 |
| 12/25 | 1,038 | 1,042 | 1,024 | 1,034 | +4.66% | 116,900 | 588億8882万 | +0.1% | 11.34 | 0.54 |
| 12/24 | 989 | 999 | 985 | 988 | +0.71% | 33,700 | 562億6901万 | -4.45% | 10.84 | 0.52 |
| 12/23 | 990 | 996 | 972 | 981 | -0.41% | 38,000 | 558億7034万 | -5.49% | 10.76 | 0.51 |
| 12/22 | 1,003 | 1,006 | 981 | 985 | -2.48% | 61,100 | 560億9815万 | -5.47% | 10.8 | 0.51 |
| 12/21 | 1,019 | 1,026 | 1,007 | 1,010 | -0.88% | 27,500 | 575億2196万 | -3.53% | 11.08 | 0.53 |
| 12/18 | 1,017 | 1,023 | 1,012 | 1,019 | +0.3% | 55,300 | 580億3453万 | -2.95% | 11.18 | 0.53 |
| 12/17 | 1,015 | 1,019 | 1,011 | 1,016 | +0.99% | 53,100 | 578億6368万 | -3.79% | 11.14 | 0.53 |
| 12/16 | 1,020 | 1,026 | 1,006 | 1,006 | -0.4% | 59,300 | 572億9415万 | -5.27% | 11.03 | 0.53 |
| 12/15 | 1,028 | 1,028 | 1,008 | 1,010 | -2.23% | 68,800 | 575億2196万 | -5.43% | 11.08 | 0.53 |
| 12/14 | 1,030 | 1,056 | 1,028 | 1,033 | +0.49% | 45,200 | 588億3187万 | -3.73% | 11.33 | 0.54 |
| 12/11 | 1,015 | 1,029 | 1,010 | 1,028 | +1.28% | 46,900 | 585億4711万 | -4.55% | 11.27 | 0.54 |
| 12/10 | 1,045 | 1,053 | 1,015 | 1,015 | -3.52% | 64,800 | 578億672万 | -6.02% | 11.13 | 0.53 |
| 12/09 | 1,038 | 1,054 | 1,038 | 1,052 | +1.15% | 31,500 | 599億1396万 | -3.04% | 11.54 | 0.55 |
| 12/08 | 1,046 | 1,049 | 1,031 | 1,040 | -0.57% | 32,800 | 592億3053万 | -4.41% | 11.41 | 0.54 |
| 12/07 | 1,054 | 1,066 | 1,046 | 1,046 | 0% | 58,700 | 595億7225万 | -4.04% | 11.47 | 0.55 |
| 12/04 | 1,037 | 1,054 | 1,036 | 1,046 | -0.1% | 37,000 | 595億7225万 | -4.3% | 11.47 | 0.55 |
| 12/03 | 1,037 | 1,054 | 1,030 | 1,047 | +1.36% | 55,600 | 596億2920万 | -4.3% | 11.48 | 0.55 |
| 12/02 | 1,035 | 1,041 | 1,016 | 1,033 | -0.48% | 110,600 | 588億3187万 | -5.83% | 11.33 | 0.54 |
| 12/01 | 1,048 | 1,051 | 1,024 | 1,038 | +0.1% | 101,600 | 591億1663万 | -5.72% | 11.38 | 0.54 |
| 11/30 | 1,077 | 1,077 | 1,033 | 1,037 | -2.45% | 142,300 | 590億5968万 | -6.07% | 11.37 | 0.54 |
| 11/27 | 1,070 | 1,070 | 1,057 | 1,063 | -0.09% | 101,500 | 605億4044万 | -3.97% | 11.66 | 0.56 |
| 11/26 | 1,076 | 1,079 | 1,061 | 1,064 | -1.48% | 52,200 | 605億9739万 | -4.14% | 11.67 | 0.56 |
| 11/25 | 1,108 | 1,108 | 1,077 | 1,080 | -0.92% | 87,600 | 615億863万 | -2.79% | 11.84 | 0.56 |
| 11/24 | 1,083 | 1,105 | 1,078 | 1,090 | +2.54% | 56,800 | 620億7816万 | -2.15% | 11.95 | 0.57 |
| 11/20 | 1,051 | 1,072 | 1,051 | 1,063 | +0.19% | 37,900 | 605億4044万 | -4.66% | 11.66 | 0.56 |
| 11/19 | 1,082 | 1,090 | 1,054 | 1,061 | -2.12% | 64,700 | 604億2654万 | -5.01% | 11.64 | 0.55 |
| 11/18 | 1,095 | 1,104 | 1,082 | 1,084 | -0.55% | 45,900 | 617億3644万 | -3.3% | 11.89 | 0.57 |
| 11/17 | 1,097 | 1,108 | 1,080 | 1,090 | -0.46% | 63,000 | 620億7816万 | -3.11% | 11.95 | 0.57 |
| 11/16 | 1,096 | 1,102 | 1,058 | 1,095 | +0.37% | 80,900 | 623億6292万 | -3.01% | 12.01 | 0.57 |
| 11/13 | 1,167 | 1,167 | 1,085 | 1,091 | -6.99% | 96,000 | 621億3511万 | -3.62% | 11.97 | 0.57 |
| 11/12 | 1,182 | 1,199 | 1,168 | 1,173 | +1.03% | 83,200 | 668億521万 | +3.26% | 12.86 | 0.61 |
| 11/11 | 1,190 | 1,195 | 1,143 | 1,161 | -0.85% | 89,400 | 661億2178万 | +2.2% | 12.73 | 0.61 |
| 11/10 | 1,158 | 1,177 | 1,144 | 1,171 | +3.72% | 78,000 | 666億9130万 | +2.9% | 12.84 | 0.61 |
| 11/09 | 1,140 | 1,140 | 1,117 | 1,129 | +0.27% | 55,600 | 642億9930万 | -0.88% | 12.38 | 0.59 |
| 11/06 | 1,122 | 1,137 | 1,113 | 1,126 | +0.81% | 84,900 | 641億2844万 | -1.23% | 12.35 | 0.59 |
| 11/05 | 1,129 | 1,145 | 1,115 | 1,117 | -1.76% | 126,900 | 636億1587万 | -2.1% | 12.25 | 0.58 |
| 11/04 | 1,143 | 1,148 | 1,113 | 1,137 | +1.25% | 50,200 | 647億5492万 | -0.61% | 12.47 | 0.59 |
