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 | 4,750 | 4,765 | 4,600 | 4,600 | -3.16% | 265,300 | 5206億4043万 | -7.01% | - | 2.02 |
| 03/30 | 4,855 | 4,855 | 4,725 | 4,750 | -2.66% | 272,900 | 5376億1783万 | -4.2% | - | 2.08 |
| 03/29 | 4,840 | 4,950 | 4,830 | 4,880 | +1.35% | 504,700 | 5523億3159万 | -1.69% | - | 2.14 |
| 03/26 | 4,745 | 4,825 | 4,705 | 4,815 | +2.99% | 223,700 | 5449億7471万 | -3.04% | - | 2.11 |
| 03/25 | 4,725 | 4,795 | 4,660 | 4,675 | -0.53% | 257,300 | 5291億2913万 | -6.09% | - | 2.05 |
| 03/24 | 4,905 | 4,905 | 4,690 | 4,700 | -5.05% | 330,900 | 5319億5870万 | -5.92% | - | 2.06 |
| 03/23 | 5,140 | 5,140 | 4,950 | 4,950 | -3.13% | 202,200 | 5602億5437万 | -1.28% | - | 2.17 |
| 03/22 | 5,170 | 5,170 | 5,080 | 5,110 | -1.35% | 159,000 | 5783億6361万 | +1.77% | - | 2.24 |
| 03/19 | 5,170 | 5,200 | 5,070 | 5,180 | -0.58% | 288,400 | 5862億8640万 | +3.15% | - | 2.27 |
| 03/18 | 5,210 | 5,290 | 5,180 | 5,210 | -1.51% | 186,600 | 5896億8188万 | +3.81% | - | 2.29 |
| 03/17 | 5,190 | 5,290 | 5,170 | 5,290 | +2.12% | 159,700 | 5987億3649万 | +5.44% | - | 2.32 |
| 03/16 | 5,140 | 5,190 | 5,100 | 5,180 | +0.78% | 179,900 | 5862億8640万 | +3.35% | - | 2.27 |
| 03/15 | 5,020 | 5,150 | 5,010 | 5,140 | +2.8% | 172,300 | 5817億5909万 | +2.66% | - | 2.26 |
| 03/12 | 5,020 | 5,020 | 4,940 | 5,000 | -0.4% | 232,600 | 5659億1351万 | -0.02% | - | 2.19 |
| 03/11 | 5,070 | 5,090 | 5,010 | 5,020 | -0.4% | 163,100 | 5681億7716万 | +0.42% | - | 2.2 |
| 03/10 | 5,050 | 5,060 | 5,000 | 5,040 | +0.2% | 156,900 | 5704億4082万 | +0.98% | - | 2.21 |
| 03/09 | 5,090 | 5,120 | 5,010 | 5,030 | -0.4% | 224,600 | 5693億899万 | +1.04% | - | 2.21 |
| 03/08 | 5,030 | 5,050 | 4,990 | 5,050 | +1.1% | 174,500 | 5715億7265万 | +1.65% | - | 2.22 |
| 03/05 | 4,935 | 4,995 | 4,895 | 4,995 | +1.73% | 236,400 | 5653億4760万 | +0.73% | - | 2.19 |
| 03/04 | 4,870 | 4,915 | 4,845 | 4,910 | +0.31% | 172,100 | 5557億2707万 | -0.83% | - | 2.15 |
| 03/03 | 4,885 | 4,900 | 4,820 | 4,895 | +1.03% | 202,400 | 5540億2933万 | -1.09% | - | 2.15 |
| 03/02 | 4,810 | 4,845 | 4,755 | 4,845 | +1.36% | 232,300 | 5483億7019万 | -2.12% | - | 2.13 |
| 03/01 | 4,850 | 4,860 | 4,720 | 4,780 | 0% | 222,400 | 5410億1332万 | -3.51% | - | 2.1 |
| 02/26 | 4,805 | 4,855 | 4,775 | 4,780 | -1.34% | 393,300 | 5410億1332万 | -3.67% | - | 2.1 |
| 02/25 | 4,910 | 4,910 | 4,820 | 4,845 | -0.72% | 160,100 | 5483億7019万 | -2.5% | - | 2.13 |
| 02/24 | 4,925 | 4,940 | 4,850 | 4,880 | -0.61% | 211,400 | 5523億3159万 | -1.97% | - | 2.14 |
| 02/22 | 5,030 | 5,040 | 4,910 | 4,910 | -0.1% | 135,600 | 5557億2707万 | -1.45% | - | 2.15 |
| 02/19 | 5,080 | 5,100 | 4,885 | 4,915 | -4% | 294,500 | 5562億9298万 | -1.44% | - | 2.16 |
| 02/18 | 5,140 | 5,160 | 5,080 | 5,120 | 0% | 132,000 | 5794億9543万 | +2.58% | - | 2.25 |
| 02/17 | 5,160 | 5,160 | 5,110 | 5,120 | -0.58% | 92,000 | 5794億9543万 | +2.75% | - | 2.25 |
| 02/16 | 5,130 | 5,180 | 5,120 | 5,150 | +0.39% | 120,400 | 5828億9092万 | +3.52% | - | 2.26 |
| 02/15 | 5,100 | 5,150 | 5,090 | 5,130 | 0% | 87,500 | 5806億2726万 | +3.32% | - | 2.25 |
| 02/12 | 5,120 | 5,150 | 5,070 | 5,130 | +0.59% | 111,400 | 5806億2726万 | +3.53% | - | 2.25 |
| 02/10 | 5,120 | 5,150 | 5,080 | 5,100 | -1.16% | 102,900 | 5772億3178万 | +3.18% | - | 2.24 |
| 02/09 | 5,090 | 5,190 | 5,060 | 5,160 | -0.19% | 201,200 | 5840億2274万 | +4.64% | - | 2.26 |
| 02/08 | 5,100 | 5,290 | 5,070 | 5,170 | +2.17% | 304,800 | 5851億5457万 | +5.06% | - | 2.27 |
| 02/05 | 5,030 | 5,100 | 4,975 | 5,060 | +1.4% | 227,700 | 5727億447万 | +3.01% | - | 2.22 |
| 02/04 | 4,940 | 5,030 | 4,935 | 4,990 | +0.91% | 134,300 | 5647億8168万 | +1.65% | - | 2.19 |
| 02/03 | 4,830 | 4,960 | 4,825 | 4,945 | +2.7% | 134,500 | 5596億8846万 | +0.82% | - | 2.17 |
| 02/02 | 4,715 | 4,830 | 4,715 | 4,815 | +1.69% | 160,700 | 5449億7471万 | -1.73% | - | 2.11 |
| 02/01 | 4,760 | 4,785 | 4,705 | 4,735 | -0.63% | 134,100 | 5359億2009万 | -3.37% | - | 2.08 |
| 01/29 | 4,815 | 4,840 | 4,765 | 4,765 | -1.14% | 162,300 | 5393億1557万 | -2.79% | - | 2.09 |
| 01/28 | 4,755 | 4,835 | 4,715 | 4,820 | +0.1% | 257,800 | 5455億4062万 | -1.63% | - | 2.11 |
| 01/27 | 4,890 | 4,895 | 4,805 | 4,815 | -0.62% | 110,500 | 5449億7471万 | -1.73% | - | 2.11 |
| 01/26 | 4,930 | 4,930 | 4,840 | 4,845 | -1.82% | 122,900 | 5483億7019万 | -1.14% | - | 2.13 |
| 01/25 | 4,960 | 4,975 | 4,915 | 4,935 | +0.2% | 72,800 | 5585億5663万 | +0.63% | - | 2.17 |
| 01/22 | 4,905 | 4,945 | 4,890 | 4,925 | -1.3% | 133,600 | 5574億2481万 | +0.45% | - | 2.16 |
| 01/21 | 5,010 | 5,060 | 4,955 | 4,990 | +0.5% | 145,400 | 5647億8168万 | +1.73% | - | 2.19 |
| 01/20 | 5,040 | 5,040 | 4,945 | 4,965 | -1.68% | 128,800 | 5619億5212万 | +1.16% | - | 2.18 |
| 01/19 | 5,030 | 5,080 | 4,990 | 5,050 | +1.2% | 184,500 | 5715億7265万 | +2.85% | - | 2.22 |
| 01/18 | 5,050 | 5,050 | 4,960 | 4,990 | -0.8% | 86,300 | 5647億8168万 | +1.71% | - | 2.19 |
| 01/15 | 5,010 | 5,050 | 4,970 | 5,030 | +0.2% | 127,500 | 5693億899万 | +2.57% | - | 2.21 |
| 01/14 | 4,905 | 5,040 | 4,895 | 5,020 | +1.83% | 158,100 | 5681億7716万 | +2.43% | - | 2.2 |
| 01/13 | 4,880 | 4,945 | 4,850 | 4,930 | +0.31% | 104,300 | 5579億9072万 | +0.65% | - | 2.16 |
| 01/12 | 4,895 | 4,970 | 4,870 | 4,915 | +0.2% | 119,600 | 5562億9298万 | +0.33% | - | 2.16 |
| 01/08 | 4,850 | 4,910 | 4,775 | 4,905 | +0.82% | 187,100 | 5551億6115万 | +0.14% | - | 2.15 |
| 01/07 | 4,870 | 4,940 | 4,860 | 4,865 | +0.72% | 159,800 | 5506億3385万 | -0.67% | - | 2.13 |
| 01/06 | 4,825 | 4,860 | 4,805 | 4,830 | +0.42% | 78,700 | 5466億7245万 | -1.37% | - | 2.12 |
| 01/05 | 4,895 | 4,895 | 4,785 | 4,810 | -1.94% | 139,200 | 5444億880万 | -1.84% | - | 2.11 |
| 01/04 | 4,995 | 4,995 | 4,855 | 4,905 | -0.81% | 124,500 | 5551億6115万 | +0.12% | - | 2.15 |
| 2020 |
| 12/30 | 4,990 | 4,990 | 4,935 | 4,945 | -0.9% | 108,200 | 5596億8846万 | +1.04% | - | 2.17 |
| 12/29 | 4,900 | 4,990 | 4,890 | 4,990 | +2.15% | 136,700 | 5647億8168万 | +2.13% | - | 2.19 |
| 12/28 | 4,850 | 4,885 | 4,815 | 4,885 | +1.14% | 107,100 | 5528億9750万 | +0.14% | - | 2.14 |
| 12/25 | 4,830 | 4,870 | 4,815 | 4,830 | +0.52% | 50,500 | 5466億7245万 | -0.78% | - | 2.12 |
| 12/24 | 4,790 | 4,830 | 4,785 | 4,805 | +0.42% | 77,500 | 5438億4288万 | -1.17% | - | 2.11 |
| 12/23 | 4,795 | 4,815 | 4,750 | 4,785 | +1.27% | 95,900 | 5415億7923万 | -1.38% | - | 2.1 |
| 12/22 | 4,755 | 4,755 | 4,680 | 4,725 | -1.87% | 169,100 | 5347億8827万 | -2.44% | - | 2.07 |
| 12/21 | 4,875 | 4,885 | 4,770 | 4,815 | -0.31% | 131,500 | 5449億7471万 | -0.48% | - | 2.11 |
| 12/18 | 4,915 | 4,930 | 4,805 | 4,830 | -1.73% | 263,600 | 5466億7245万 | +0.1% | - | 2.12 |
| 12/17 | 4,900 | 4,935 | 4,865 | 4,915 | -0.3% | 162,100 | 5562億9298万 | +2.12% | - | 2.16 |
| 12/16 | 5,030 | 5,050 | 4,930 | 4,930 | -0.9% | 151,200 | 5579億9072万 | +2.71% | - | 2.16 |
| 12/15 | 4,960 | 5,010 | 4,960 | 4,975 | -1.49% | 185,000 | 5630億8394万 | +4.1% | - | 2.18 |
| 12/14 | 5,010 | 5,130 | 5,010 | 5,050 | +0.6% | 153,400 | 5715億7265万 | +6.38% | - | 2.22 |
| 12/11 | 4,950 | 5,020 | 4,945 | 5,020 | +1.41% | 220,600 | 5681億7716万 | +6.56% | - | 2.2 |
| 12/10 | 4,950 | 4,980 | 4,935 | 4,950 | 0% | 130,600 | 5602億5437万 | +5.84% | - | 2.17 |
| 12/09 | 4,960 | 4,970 | 4,910 | 4,950 | +0.3% | 159,500 | 5602億5437万 | +6.57% | - | 2.17 |
| 12/08 | 4,950 | 4,975 | 4,920 | 4,935 | -0.5% | 147,600 | 5585億5663万 | +6.98% | - | 2.17 |
| 12/07 | 4,970 | 4,985 | 4,925 | 4,960 | +0.4% | 128,700 | 5613億8620万 | +8.44% | - | 2.18 |
| 12/04 | 4,905 | 5,020 | 4,900 | 4,940 | +0.82% | 157,200 | 5591億2255万 | +8.91% | - | 2.17 |
| 12/03 | 4,950 | 4,970 | 4,895 | 4,900 | -0.1% | 224,000 | 5545億9524万 | +8.91% | - | 2.15 |
| 12/02 | 4,900 | 4,920 | 4,775 | 4,905 | +1.45% | 288,300 | 5551億6115万 | +9.9% | - | 2.15 |
| 12/01 | 4,935 | 4,980 | 4,750 | 4,835 | -1.63% | 287,700 | 5472億3836万 | +9.17% | - | 2.12 |
| 11/30 | 4,770 | 4,935 | 4,715 | 4,915 | +2.72% | 1,052,300 | 5562億9298万 | +11.7% | - | 2.16 |
| 11/27 | 4,820 | 4,850 | 4,750 | 4,785 | +0.31% | 328,800 | 5415億7923万 | +9.65% | - | 2.1 |
| 11/26 | 4,725 | 4,800 | 4,710 | 4,770 | +0.32% | 157,400 | 5398億8149万 | +10.03% | - | 2.09 |
| 11/25 | 4,850 | 4,855 | 4,735 | 4,755 | -0.52% | 166,700 | 5381億8375万 | +10.45% | - | 2.09 |
| 11/24 | 4,805 | 4,870 | 4,750 | 4,780 | +2.91% | 329,400 | 5410億1332万 | +11.66% | - | 2.1 |
| 11/20 | 4,615 | 4,665 | 4,605 | 4,645 | -0.64% | 168,800 | 5257億3365万 | +9.17% | - | 2.04 |
| 11/19 | 4,550 | 4,695 | 4,520 | 4,675 | +2.86% | 316,700 | 5291億2913万 | +10.31% | - | 2.05 |
| 11/18 | 4,575 | 4,575 | 4,480 | 4,545 | -0.76% | 130,900 | 5144億1538万 | +7.62% | - | 1.99 |
| 11/17 | 4,620 | 4,620 | 4,545 | 4,580 | -0.11% | 164,500 | 5183億7677万 | +8.66% | - | 2.01 |
| 11/16 | 4,555 | 4,615 | 4,505 | 4,585 | +2.12% | 201,000 | 5189億4269万 | +9.06% | - | 2.01 |
| 11/13 | 4,500 | 4,525 | 4,440 | 4,490 | -1.21% | 194,400 | 5081億9033万 | +7.06% | - | 1.97 |
| 11/12 | 4,520 | 4,545 | 4,465 | 4,545 | -0.55% | 219,200 | 5144億1538万 | +8.5% | - | 1.99 |
| 11/11 | 4,530 | 4,595 | 4,475 | 4,570 | +3.51% | 342,600 | 5172億4495万 | +9.28% | - | 2 |
| 11/10 | 4,350 | 4,450 | 4,310 | 4,415 | +5.5% | 291,600 | 4997億163万 | +5.7% | - | 1.94 |
| 11/09 | 4,210 | 4,210 | 4,125 | 4,185 | +1.21% | 177,400 | 4736億6961万 | +0.19% | - | 1.84 |
| 11/06 | 4,115 | 4,160 | 4,050 | 4,135 | -1.19% | 279,200 | 4680億1047万 | -1.08% | - | 1.81 |
| 11/05 | 4,125 | 4,210 | 4,115 | 4,185 | +0.84% | 182,300 | 4736億6961万 | -0.1% | - | 1.84 |
| 11/04 | 4,155 | 4,170 | 4,100 | 4,150 | +0.48% | 193,700 | 4697億821万 | -1.21% | - | 1.82 |
