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 | 958 | 964 | 942 | 949 | -1.66% | 58,000 | 336億6520万 | -4.04% | 11.58 | 0.68 |
| 03/30 | 962 | 978 | 958 | 965 | -1.83% | 79,800 | 342億3279万 | -2.82% | 11.78 | 0.69 |
| 03/29 | 990 | 993 | 973 | 983 | -0.81% | 160,200 | 348億7133万 | -1.21% | 12 | 0.71 |
| 03/26 | 983 | 994 | 979 | 991 | +1.64% | 82,300 | 351億5513万 | -0.6% | 12.1 | 0.71 |
| 03/25 | 970 | 984 | 966 | 975 | +0.62% | 71,900 | 345億8754万 | -2.3% | 11.9 | 0.7 |
| 03/24 | 976 | 976 | 948 | 969 | -1.02% | 96,700 | 343億7469万 | -3.1% | 11.83 | 0.7 |
| 03/23 | 977 | 988 | 975 | 979 | -0.1% | 79,400 | 347億2943万 | -2.3% | 11.95 | 0.7 |
| 03/22 | 988 | 1,000 | 976 | 980 | -2.2% | 198,200 | 347億6491万 | -2.39% | 11.96 | 0.7 |
| 03/19 | 986 | 1,009 | 986 | 1,002 | -0.2% | 141,200 | 355億4534万 | -0.5% | 12.23 | 0.72 |
| 03/18 | 990 | 1,005 | 988 | 1,004 | +0.7% | 131,100 | 356億1629万 | -0.4% | 12.26 | 0.72 |
| 03/17 | 990 | 1,000 | 983 | 997 | +0.91% | 65,500 | 353億6797万 | -1.48% | 12.17 | 0.72 |
| 03/16 | 1,008 | 1,008 | 985 | 988 | -1.69% | 101,200 | 350億4870万 | -2.76% | 12.06 | 0.71 |
| 03/15 | 992 | 1,008 | 992 | 1,005 | +1.52% | 62,200 | 356億5177万 | -1.57% | 12.27 | 0.72 |
| 03/12 | 993 | 1,002 | 988 | 990 | -0.3% | 56,800 | 351億1965万 | -3.41% | 12.09 | 0.71 |
| 03/11 | 999 | 1,041 | 992 | 993 | +0.1% | 77,200 | 352億2607万 | -3.59% | 12.12 | 0.71 |
| 03/10 | 985 | 996 | 977 | 992 | +0.71% | 36,700 | 351億9060万 | -4.06% | 12.11 | 0.71 |
| 03/09 | 1,000 | 1,003 | 980 | 985 | 0% | 54,500 | 349億4228万 | -5.2% | 12.02 | 0.71 |
| 03/08 | 1,000 | 1,014 | 977 | 985 | -0.4% | 48,100 | 349億4228万 | -5.56% | 12.02 | 0.71 |
| 03/05 | 982 | 995 | 969 | 989 | +0.1% | 122,600 | 350億8418万 | -5.45% | 12.07 | 0.71 |
| 03/04 | 976 | 990 | 971 | 988 | +0.71% | 68,800 | 350億4870万 | -5.82% | 12.06 | 0.71 |
| 03/03 | 990 | 1,005 | 978 | 981 | -3.35% | 96,400 | 348億38万 | -6.84% | 11.98 | 0.7 |
| 03/02 | 1,000 | 1,020 | 991 | 1,015 | +0.2% | 106,100 | 360億651万 | -4.06% | 12.39 | 0.73 |
| 03/01 | 992 | 1,024 | 981 | 1,013 | +3.26% | 109,800 | 359億3556万 | -4.43% | 12.37 | 0.73 |
| 02/26 | 1,000 | 1,031 | 974 | 981 | -4.29% | 269,500 | 348億38万 | -7.71% | 11.98 | 0.7 |
| 02/25 | 1,010 | 1,065 | 970 | 1,025 | -1.44% | 1,782,300 | 363億6126万 | -4.03% | 12.51 | 0.74 |
| 02/24 | 1,038 | 1,064 | 1,031 | 1,040 | +1.46% | 376,700 | 368億9337万 | -2.89% | 12.7 | 0.75 |
| 02/22 | 1,033 | 1,058 | 1,015 | 1,025 | -0.77% | 139,400 | 363億6126万 | -4.65% | 12.51 | 0.74 |
| 02/19 | 1,003 | 1,040 | 1,003 | 1,033 | +2.58% | 101,300 | 366億4505万 | -4.17% | 12.61 | 0.74 |
| 02/18 | 1,031 | 1,045 | 1,004 | 1,007 | -3.27% | 80,500 | 357億2272万 | -7.02% | 12.29 | 0.72 |
| 02/17 | 1,017 | 1,054 | 1,017 | 1,041 | +2.26% | 66,500 | 369億2885万 | -4.23% | 12.71 | 0.75 |
| 02/16 | 1,028 | 1,043 | 1,013 | 1,018 | -1.45% | 104,100 | 361億1293万 | -6.09% | 12.43 | 0.73 |
| 02/15 | 1,035 | 1,055 | 1,033 | 1,033 | -0.19% | 63,100 | 366億4505万 | -4.26% | 12.61 | 0.74 |
| 02/12 | 1,041 | 1,050 | 1,027 | 1,035 | -1.24% | 115,000 | 367億1600万 | -3.45% | 12.63 | 0.74 |
| 02/10 | 1,075 | 1,075 | 1,041 | 1,048 | -3.5% | 114,200 | 371億7717万 | -1.6% | 12.79 | 0.75 |
| 02/09 | 1,104 | 1,105 | 1,073 | 1,086 | -2.43% | 157,000 | 385億2519万 | +2.74% | 13.26 | 0.78 |
| 02/08 | 1,105 | 1,115 | 1,092 | 1,113 | +0.54% | 103,500 | 394億8300万 | +6.2% | 13.59 | 0.8 |
| 02/05 | 1,097 | 1,110 | 1,088 | 1,107 | +0.18% | 113,100 | 392億7016万 | +6.54% | 13.51 | 0.79 |
| 02/04 | 1,090 | 1,109 | 1,078 | 1,105 | +0.27% | 119,500 | 391億9921万 | +7.39% | 13.49 | 0.79 |
| 02/03 | 1,085 | 1,103 | 1,076 | 1,102 | -0.09% | 136,400 | 390億9278万 | +8.04% | 13.45 | 0.79 |
| 02/02 | 1,098 | 1,118 | 1,076 | 1,103 | -0.36% | 160,500 | 391億2826万 | +9.21% | 13.46 | 0.79 |
| 02/01 | 1,090 | 1,142 | 1,077 | 1,107 | +2.03% | 191,400 | 392億7016万 | +10.81% | 13.51 | 0.79 |
| 01/29 | 1,088 | 1,088 | 1,062 | 1,085 | +2.17% | 131,300 | 384億8972万 | +9.71% | 13.25 | 0.78 |
| 01/28 | 1,068 | 1,068 | 1,015 | 1,062 | -0.65% | 47,900 | 376億7381万 | +8.48% | 12.96 | 0.76 |
| 01/27 | 1,093 | 1,093 | 1,056 | 1,069 | -1.84% | 86,100 | 379億2213万 | +10.21% | 13.05 | 0.77 |
| 01/26 | 1,090 | 1,096 | 1,058 | 1,089 | -0.64% | 96,100 | 386億3162万 | +13.32% | 13.29 | 0.78 |
| 01/25 | 1,098 | 1,115 | 1,085 | 1,096 | +1.67% | 123,500 | 388億7994万 | +15.13% | 13.38 | 0.79 |
| 01/22 | 1,099 | 1,109 | 1,072 | 1,078 | -1.73% | 87,200 | 382億4140万 | +14.68% | 13.16 | 0.77 |
| 01/21 | 1,095 | 1,114 | 1,069 | 1,097 | -0.09% | 125,000 | 389億1541万 | +18.08% | 13.39 | 0.79 |
| 01/20 | 1,085 | 1,100 | 1,055 | 1,098 | -0.54% | 107,700 | 389億5089万 | +19.74% | 13.4 | 0.79 |
| 01/19 | 1,124 | 1,124 | 1,073 | 1,104 | -1.78% | 112,000 | 391億6373万 | +21.99% | 13.48 | 0.79 |
| 01/18 | 1,080 | 1,149 | 1,064 | 1,124 | +1.54% | 203,900 | 398億7322万 | +25.87% | 13.72 | 0.81 |
| 01/15 | 1,161 | 1,161 | 1,002 | 1,107 | -5.14% | 615,500 | 392億7016万 | +25.65% | 13.51 | 0.79 |
| 01/14 | 1,090 | 1,200 | 1,062 | 1,167 | +6.38% | 416,800 | 413億9862万 | +34.45% | 14.25 | 0.84 |
| 01/13 | 964 | 1,098 | 942 | 1,097 | +12.05% | 254,500 | 389億1541万 | +28.45% | 13.39 | 0.79 |
| 01/12 | 877 | 979 | 870 | 979 | +11.25% | 97,000 | 347億2943万 | +16.27% | 11.95 | 0.7 |
| 01/08 | 860 | 880 | 858 | 880 | +2.33% | 15,800 | 312億1747万 | +5.39% | 10.74 | 0.63 |
| 01/07 | 860 | 860 | 851 | 860 | +0.58% | 35,000 | 305億798万 | +3.49% | 10.5 | 0.62 |
| 01/06 | 859 | 864 | 850 | 855 | -0.47% | 17,000 | 303億3061万 | +3.39% | 10.44 | 0.61 |
| 01/05 | 854 | 864 | 854 | 859 | -1.15% | 12,100 | 304億7250万 | +4.25% | 10.49 | 0.62 |
| 01/04 | 880 | 880 | 859 | 869 | -0.34% | 8,800 | 308億2725万 | +5.98% | 10.61 | 0.62 |
| 2020 |
| 12/30 | 870 | 875 | 853 | 872 | 0% | 23,200 | 309億3367万 | +6.73% | 10.64 | 0.63 |
| 12/29 | 877 | 877 | 857 | 872 | +0.23% | 8,600 | 309億3367万 | +7.26% | 10.64 | 0.63 |
| 12/28 | 846 | 870 | 845 | 870 | +2.84% | 13,400 | 308億6272万 | +7.41% | 10.62 | 0.62 |
| 12/25 | 846 | 846 | 836 | 846 | +0.83% | 9,700 | 300億1134万 | +4.96% | 10.33 | 0.61 |
| 12/24 | 850 | 850 | 833 | 839 | -1.41% | 21,700 | 297億6302万 | +4.61% | 10.24 | 0.6 |
| 12/23 | 840 | 851 | 838 | 851 | +2.04% | 10,800 | 301億8871万 | +6.38% | 10.39 | 0.61 |
| 12/22 | 853 | 853 | 830 | 834 | -1.3% | 9,400 | 295億8564万 | +4.77% | 10.18 | 0.6 |
| 12/21 | 847 | 849 | 830 | 845 | -0.47% | 13,100 | 299億7586万 | +6.42% | 10.32 | 0.61 |
| 12/18 | 853 | 863 | 820 | 849 | -0.24% | 36,200 | 301億1776万 | +7.33% | 10.36 | 0.61 |
| 12/17 | 855 | 945 | 843 | 851 | +7.04% | 243,600 | 301億8871万 | +7.99% | 10.39 | 0.61 |
| 12/16 | 797 | 802 | 793 | 795 | -0.13% | 7,000 | 282億214万 | +1.4% | 9.7 | 0.57 |
| 12/15 | 804 | 805 | 796 | 796 | -1% | 1,900 | 282億3762万 | +1.53% | 9.72 | 0.57 |
| 12/14 | 805 | 807 | 803 | 804 | 0% | 4,700 | 285億2141万 | +2.68% | 9.81 | 0.58 |
| 12/11 | 802 | 805 | 802 | 804 | -0.12% | 800 | 285億2141万 | +2.68% | 9.81 | 0.58 |
| 12/10 | 812 | 812 | 804 | 805 | -0.25% | 8,900 | 285億5689万 | +2.94% | 9.83 | 0.58 |
| 12/09 | 805 | 807 | 802 | 807 | +0.25% | 9,400 | 286億2784万 | +3.2% | 9.85 | 0.58 |
| 12/08 | 804 | 805 | 802 | 805 | -0.49% | 2,000 | 285億5689万 | +3.07% | 9.83 | 0.58 |
| 12/07 | 796 | 809 | 793 | 809 | +1.76% | 10,100 | 286億9878万 | +3.59% | 9.88 | 0.58 |
| 12/04 | 802 | 802 | 792 | 795 | -0.63% | 6,500 | 282億214万 | +1.92% | 9.7 | 0.57 |
| 12/03 | 782 | 800 | 782 | 800 | +2.3% | 5,000 | 283億7952万 | +2.56% | 9.77 | 0.57 |
| 12/02 | 779 | 785 | 779 | 782 | +1.16% | 2,300 | 277億4098万 | +0.26% | 9.55 | 0.56 |
| 12/01 | 766 | 773 | 766 | 773 | +1.05% | 1,600 | 274億2171万 | -0.9% | 9.44 | 0.55 |
| 11/30 | 778 | 778 | 765 | 765 | -1.16% | 6,000 | 271億3791万 | -2.05% | 9.34 | 0.55 |
| 11/27 | 780 | 783 | 774 | 774 | -1.28% | 6,200 | 274億5718万 | -1.02% | 9.45 | 0.56 |
| 11/26 | 781 | 786 | 781 | 784 | +0.26% | 3,300 | 278億1192万 | +0.13% | 9.57 | 0.56 |
| 11/25 | 787 | 787 | 772 | 782 | +0.39% | 7,900 | 277億4098万 | -0.13% | 9.55 | 0.56 |
| 11/24 | 768 | 787 | 767 | 779 | +1.83% | 10,700 | 276億3455万 | -0.38% | 9.51 | 0.56 |
| 11/20 | 767 | 769 | 765 | 765 | -0.39% | 6,100 | 271億3791万 | -2.17% | 9.34 | 0.55 |
| 11/19 | 767 | 771 | 766 | 768 | -0.13% | 6,200 | 272億4433万 | -1.79% | 9.38 | 0.55 |
| 11/18 | 771 | 771 | 767 | 769 | -0.26% | 2,800 | 272億7981万 | -1.79% | 9.39 | 0.55 |
| 11/17 | 778 | 778 | 769 | 771 | +0.26% | 8,200 | 273億5076万 | -1.78% | 9.41 | 0.55 |
| 11/16 | 770 | 775 | 769 | 769 | 0% | 4,000 | 272億7981万 | -2.04% | 9.39 | 0.55 |
| 11/13 | 775 | 775 | 768 | 769 | -0.13% | 3,600 | 272億7981万 | -2.16% | 9.39 | 0.55 |
| 11/12 | 772 | 777 | 769 | 770 | -0.26% | 3,300 | 273億1528万 | -2.16% | 9.4 | 0.55 |
| 11/11 | 772 | 778 | 772 | 772 | -0.64% | 2,800 | 273億8623万 | -2.03% | 9.42 | 0.55 |
| 11/10 | 780 | 788 | 777 | 777 | -0.64% | 5,100 | 275億6360万 | -1.52% | 9.49 | 0.56 |
| 11/09 | 780 | 786 | 780 | 782 | -0.64% | 2,800 | 277億4098万 | -1.01% | 9.55 | 0.56 |
| 11/06 | 783 | 790 | 782 | 787 | -0.38% | 1,500 | 279億1835万 | -0.51% | 9.61 | 0.56 |
| 11/05 | 790 | 790 | 784 | 790 | -0.75% | 1,600 | 280億2477万 | -0.13% | 9.64 | 0.57 |
| 11/04 | 799 | 799 | 793 | 796 | 0% | 1,100 | 282億3762万 | +0.63% | 9.72 | 0.57 |
