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 | 8,940 | 8,970 | 8,830 | 8,830 | -1.34% | 13,200 | 911億6224万 | +1.33% | 14.94 | 2 |
| 03/30 | 9,130 | 9,280 | 8,920 | 8,950 | -4.07% | 12,300 | 924億114万 | +2.97% | 15.14 | 2.02 |
| 03/29 | 9,300 | 9,380 | 9,190 | 9,330 | +0.97% | 18,500 | 963億2431万 | +7.72% | 15.79 | 2.11 |
| 03/26 | 9,080 | 9,300 | 9,060 | 9,240 | +2.21% | 10,900 | 953億9514万 | +7.24% | 15.63 | 2.09 |
| 03/25 | 8,820 | 9,070 | 8,760 | 9,040 | +2.15% | 11,400 | 933億3031万 | +5.41% | 15.3 | 2.04 |
| 03/24 | 8,730 | 8,900 | 8,600 | 8,850 | +0.23% | 14,400 | 913億6872万 | +3.52% | 14.97 | 2 |
| 03/23 | 8,880 | 8,970 | 8,780 | 8,830 | -1.23% | 10,900 | 911億6224万 | +3.44% | 14.94 | 2 |
| 03/22 | 8,940 | 9,040 | 8,930 | 8,940 | -1.11% | 15,700 | 922億9790万 | +4.86% | 15.13 | 2.02 |
| 03/19 | 8,920 | 9,060 | 8,800 | 9,040 | -0.33% | 26,800 | 933億3031万 | +6.2% | 15.3 | 2.04 |
| 03/18 | 8,980 | 9,070 | 8,890 | 9,070 | -0.66% | 22,100 | 936億4004万 | +6.67% | 15.35 | 2.05 |
| 03/17 | 9,260 | 9,260 | 8,970 | 9,130 | -1.83% | 9,900 | 942億5948万 | +7.51% | 15.45 | 2.06 |
| 03/16 | 9,180 | 9,300 | 9,050 | 9,300 | +1.97% | 16,600 | 960億1459万 | +9.73% | 15.74 | 2.1 |
| 03/15 | 8,790 | 9,140 | 8,730 | 9,120 | +4.47% | 22,300 | 941億5624万 | +7.95% | 15.43 | 2.06 |
| 03/12 | 8,530 | 8,740 | 8,500 | 8,730 | +1.63% | 19,200 | 901億2982万 | +3.45% | 14.77 | 1.97 |
| 03/11 | 8,650 | 8,670 | 8,530 | 8,590 | -0.69% | 8,600 | 886億8444万 | +1.87% | 14.53 | 1.94 |
| 03/10 | 8,450 | 8,650 | 8,400 | 8,650 | +2.25% | 9,500 | 893億389万 | +2.6% | 14.64 | 1.95 |
| 03/09 | 8,450 | 8,570 | 8,300 | 8,460 | 0% | 19,100 | 873億4230万 | +0.42% | 14.31 | 1.91 |
| 03/08 | 8,690 | 8,700 | 8,430 | 8,460 | +1.68% | 19,800 | 873億4230万 | +0.55% | 14.31 | 1.91 |
| 03/05 | 7,940 | 8,390 | 7,940 | 8,320 | +4.65% | 26,000 | 858億9692万 | -1.14% | 14.08 | 1.88 |
| 03/04 | 8,020 | 8,090 | 7,950 | 7,950 | -2.09% | 19,000 | 820億7699万 | -5.55% | 13.45 | 1.8 |
| 03/03 | 8,190 | 8,200 | 8,060 | 8,120 | -1.58% | 17,800 | 838億3209万 | -3.63% | 13.74 | 1.83 |
| 03/02 | 8,260 | 8,390 | 8,160 | 8,250 | -0.48% | 25,800 | 851億7423万 | -2.23% | 13.96 | 1.86 |
| 03/01 | 8,320 | 8,330 | 8,150 | 8,290 | +1.84% | 16,600 | 855億8720万 | -1.79% | 14.03 | 1.87 |
| 02/26 | 8,210 | 8,280 | 8,140 | 8,140 | -0.85% | 16,800 | 840億3858万 | -3.63% | 13.77 | 1.84 |
| 02/25 | 8,360 | 8,360 | 8,140 | 8,210 | -1.08% | 13,700 | 847億6127万 | -2.96% | 13.89 | 1.86 |
| 02/24 | 8,320 | 8,380 | 8,140 | 8,300 | +1.59% | 19,900 | 856億9044万 | -2% | 14.04 | 1.88 |
| 02/22 | 8,180 | 8,210 | 8,160 | 8,170 | -0.24% | 7,600 | 843億4830万 | -3.68% | 13.82 | 1.85 |
| 02/19 | 8,240 | 8,240 | 8,130 | 8,190 | -0.61% | 6,800 | 845億5478万 | -3.72% | 13.86 | 1.85 |
| 02/18 | 8,370 | 8,370 | 8,180 | 8,240 | -1.55% | 7,200 | 850億7099万 | -3.55% | 13.94 | 1.86 |
| 02/17 | 8,450 | 8,500 | 8,370 | 8,370 | -1.76% | 8,000 | 864億1313万 | -2.55% | 14.16 | 1.89 |
| 02/16 | 8,580 | 8,640 | 8,520 | 8,520 | -0.7% | 5,600 | 879億6175万 | -1.3% | 14.42 | 1.93 |
| 02/15 | 8,580 | 8,640 | 8,510 | 8,580 | -0.12% | 4,700 | 885億8120万 | -1.15% | 14.52 | 1.94 |
| 02/12 | 8,830 | 8,890 | 8,570 | 8,590 | -2.61% | 12,800 | 886億8444万 | -1.52% | 14.53 | 1.94 |
| 02/10 | 8,780 | 8,950 | 8,780 | 8,820 | +0.34% | 9,400 | 910億5900万 | +0.83% | 14.92 | 1.99 |
| 02/09 | 8,720 | 8,790 | 8,600 | 8,790 | +0.8% | 10,500 | 907億4927万 | +0.39% | 14.87 | 1.99 |
| 02/08 | 8,560 | 8,720 | 8,560 | 8,720 | +1.04% | 14,000 | 900億2658万 | -0.55% | 14.75 | 1.97 |
| 02/05 | 8,890 | 8,890 | 8,600 | 8,630 | -2.92% | 10,600 | 890億9741万 | -1.66% | 14.6 | 1.95 |
| 02/04 | 8,560 | 8,980 | 8,470 | 8,890 | +3.98% | 25,900 | 917億8169万 | +1.15% | 15.04 | 2.01 |
| 02/03 | 8,720 | 8,720 | 8,260 | 8,550 | -0.23% | 29,100 | 882億7148万 | -2.71% | 14.47 | 1.93 |
| 02/02 | 8,870 | 9,090 | 8,310 | 8,570 | +0.82% | 58,500 | 884億7796万 | -2.6% | 14.5 | 1.94 |
| 02/01 | 8,110 | 8,580 | 8,060 | 8,500 | +4.04% | 32,100 | 877億5527万 | -3.51% | 14.38 | 1.92 |
| 01/29 | 8,550 | 8,560 | 8,170 | 8,170 | -4% | 13,700 | 843億4830万 | -7.22% | 13.82 | 1.85 |
| 01/28 | 8,260 | 8,600 | 8,150 | 8,510 | +1.92% | 68,400 | 878億5851万 | -3.49% | 14.4 | 1.92 |
| 01/27 | 8,320 | 8,400 | 8,230 | 8,350 | +2.2% | 17,100 | 862億665万 | -5.26% | 14.13 | 1.89 |
| 01/26 | 8,340 | 8,370 | 8,170 | 8,170 | -3.08% | 18,000 | 843億4830万 | -7.39% | 13.82 | 1.85 |
| 01/25 | 8,300 | 8,630 | 8,290 | 8,430 | +1.32% | 21,300 | 870億3258万 | -4.66% | 14.26 | 1.9 |
| 01/22 | 8,320 | 8,400 | 8,320 | 8,320 | -1.42% | 8,500 | 858億9692万 | -6.02% | 14.08 | 1.88 |
| 01/21 | 8,460 | 8,550 | 8,420 | 8,440 | -0.24% | 8,400 | 871億3582万 | -4.84% | 14.28 | 1.91 |
| 01/20 | 8,540 | 8,560 | 8,390 | 8,460 | +0.24% | 18,600 | 873億4230万 | -4.68% | 14.31 | 1.91 |
| 01/19 | 8,720 | 8,720 | 8,420 | 8,440 | -2.09% | 21,200 | 871億3582万 | -4.95% | 14.28 | 1.91 |
| 01/18 | 8,600 | 8,720 | 8,570 | 8,620 | -1.82% | 20,900 | 889億9417万 | -2.99% | 14.59 | 1.95 |
| 01/15 | 9,080 | 9,080 | 8,780 | 8,780 | -3.62% | 15,500 | 906億4603万 | -1.22% | 14.86 | 1.98 |
| 01/14 | 9,250 | 9,320 | 9,070 | 9,110 | -2.98% | 20,600 | 940億5300万 | +2.59% | 15.41 | 2.06 |
| 01/13 | 9,400 | 9,480 | 9,340 | 9,390 | -0.53% | 9,600 | 969億4376万 | +6.05% | 15.89 | 2.12 |
| 01/12 | 9,710 | 9,710 | 9,390 | 9,440 | -2.98% | 27,000 | 974億5997万 | +7.1% | 15.97 | 2.13 |
| 01/08 | 9,570 | 9,890 | 9,490 | 9,730 | +0.72% | 31,100 | 1004億5397万 | +10.93% | 16.46 | 2.2 |
| 01/07 | 9,190 | 9,750 | 9,100 | 9,660 | +5.11% | 32,400 | 997億3128万 | +10.81% | 16.34 | 2.18 |
| 01/06 | 9,060 | 9,260 | 9,060 | 9,190 | +1.77% | 18,600 | 948億7893万 | +6.08% | 15.55 | 2.08 |
| 01/05 | 9,100 | 9,240 | 8,990 | 9,030 | -0.77% | 26,800 | 932億2707万 | +4.63% | 15.28 | 2.04 |
| 01/04 | 8,930 | 9,150 | 8,820 | 9,100 | +1.9% | 22,900 | 939億4976万 | +5.63% | 15.4 | 2.06 |
| 2020 |
| 12/30 | 8,980 | 9,010 | 8,840 | 8,930 | -0.22% | 16,500 | 921億9465万 | +3.84% | 15.11 | 2.02 |
| 12/29 | 8,870 | 9,020 | 8,870 | 8,950 | +0.9% | 15,400 | 924億114万 | +4.31% | 15.14 | 2.02 |
| 12/28 | 8,810 | 9,020 | 8,810 | 8,870 | +0.68% | 21,500 | 915億7521万 | +3.57% | 15.01 | 2 |
| 12/25 | 8,820 | 8,850 | 8,750 | 8,810 | -0.11% | 8,700 | 909億5576万 | +3.11% | 14.91 | 1.99 |
| 12/24 | 8,330 | 8,850 | 8,330 | 8,820 | +4.5% | 18,200 | 910億5900万 | +3.48% | 14.92 | 1.99 |
| 12/23 | 8,410 | 8,440 | 8,350 | 8,440 | -0.24% | 6,200 | 871億3582万 | -0.74% | 14.28 | 1.91 |
| 12/22 | 8,410 | 8,500 | 8,290 | 8,460 | +0.48% | 14,100 | 873億4230万 | -0.38% | 14.31 | 1.91 |
| 12/21 | 8,590 | 8,600 | 8,400 | 8,420 | -1.29% | 18,500 | 869億2934万 | -0.72% | 14.25 | 1.9 |
| 12/18 | 8,650 | 8,690 | 8,480 | 8,530 | -1.84% | 17,000 | 880億6499万 | +0.78% | 14.43 | 1.93 |
| 12/17 | 8,830 | 8,830 | 8,650 | 8,690 | -0.11% | 8,700 | 897億1686万 | +2.85% | 14.7 | 1.96 |
| 12/16 | 8,790 | 8,800 | 8,690 | 8,700 | -0.11% | 11,600 | 898億2010万 | +3.34% | 14.72 | 1.97 |
| 12/15 | 8,670 | 8,790 | 8,650 | 8,710 | +1.28% | 15,200 | 899億2334万 | +3.8% | 14.74 | 1.97 |
| 12/14 | 8,500 | 8,700 | 8,500 | 8,600 | +0.23% | 9,700 | 887億8769万 | +2.85% | 14.55 | 1.94 |
| 12/11 | 8,530 | 8,590 | 8,460 | 8,580 | -0.12% | 8,800 | 885億8120万 | +2.9% | 14.52 | 1.94 |
| 12/10 | 8,680 | 8,680 | 8,570 | 8,590 | -1.04% | 13,500 | 886億8444万 | +3.29% | 14.53 | 1.94 |
| 12/09 | 8,670 | 8,710 | 8,600 | 8,680 | +1.17% | 7,200 | 896億1362万 | +4.65% | 14.69 | 1.96 |
| 12/08 | 8,490 | 8,650 | 8,490 | 8,580 | +1.66% | 19,300 | 885億8120万 | +3.81% | 14.52 | 1.94 |
| 12/07 | 8,530 | 8,530 | 8,410 | 8,440 | +0.48% | 12,200 | 871億3582万 | +2.65% | 14.28 | 1.91 |
| 12/04 | 8,300 | 8,400 | 8,090 | 8,400 | +0.48% | 13,900 | 867億2286万 | +2.5% | 14.21 | 1.9 |
| 12/03 | 8,410 | 8,540 | 8,330 | 8,360 | -0.59% | 11,900 | 863億989万 | +2.3% | 14.15 | 1.89 |
| 12/02 | 8,430 | 8,520 | 8,360 | 8,410 | +1.57% | 21,000 | 868億2610万 | +3.11% | 14.23 | 1.9 |
| 12/01 | 8,300 | 8,400 | 8,240 | 8,280 | -1.19% | 22,800 | 854億8396万 | +1.85% | 14.01 | 1.87 |
| 11/30 | 8,490 | 8,540 | 8,330 | 8,380 | -3.01% | 18,100 | 865億1637万 | +3.46% | 14.18 | 1.89 |
| 11/27 | 8,720 | 8,720 | 8,560 | 8,640 | -0.92% | 16,100 | 892億65万 | +7.05% | 14.62 | 1.95 |
| 11/26 | 8,520 | 8,720 | 8,490 | 8,720 | +3.2% | 11,800 | 900億2658万 | +8.48% | 14.75 | 1.97 |
| 11/25 | 8,570 | 8,620 | 8,430 | 8,450 | -1.17% | 11,600 | 872億3906万 | +5.69% | 14.3 | 1.91 |
| 11/24 | 8,400 | 8,800 | 8,400 | 8,550 | +2.4% | 25,300 | 882億7148万 | +7.37% | 14.47 | 1.93 |
| 11/20 | 8,240 | 8,350 | 8,160 | 8,350 | +0.6% | 11,800 | 862億665万 | +5.38% | 14.13 | 1.89 |
| 11/19 | 8,310 | 8,310 | 8,150 | 8,300 | -0.12% | 14,700 | 856億9044万 | +5.13% | 14.04 | 1.88 |
| 11/18 | 8,220 | 8,330 | 8,100 | 8,310 | +1.59% | 21,500 | 857億9368万 | +5.6% | 14.06 | 1.88 |
| 11/17 | 8,180 | 8,240 | 8,060 | 8,180 | 0% | 18,100 | 844億5154万 | +4.26% | 13.84 | 1.85 |
| 11/16 | 8,050 | 8,240 | 7,970 | 8,180 | +2.38% | 17,000 | 844億5154万 | +4.48% | 13.84 | 1.85 |
| 11/13 | 8,040 | 8,040 | 7,880 | 7,990 | -1.96% | 14,200 | 824億8995万 | +2.25% | 13.52 | 1.81 |
| 11/12 | 8,000 | 8,150 | 8,000 | 8,150 | +2.52% | 18,900 | 841億4182万 | +4.33% | 13.79 | 1.84 |
| 11/11 | 8,010 | 8,080 | 7,790 | 7,950 | -0.63% | 28,400 | 820億7699万 | +2.01% | 13.45 | 1.8 |
| 11/10 | 8,140 | 8,180 | 7,930 | 8,000 | +0.13% | 23,800 | 825億9320万 | +2.77% | 13.54 | 1.81 |
| 11/09 | 8,040 | 8,040 | 7,880 | 7,990 | +0.13% | 15,100 | 824億8995万 | +2.73% | 13.52 | 1.81 |
| 11/06 | 8,030 | 8,080 | 7,910 | 7,980 | -0.62% | 21,300 | 823億8671万 | +2.7% | 13.5 | 1.8 |
| 11/05 | 7,990 | 8,220 | 7,970 | 8,030 | -0.25% | 33,600 | 829億292万 | +3.56% | 13.59 | 1.81 |
| 11/04 | 8,080 | 8,080 | 7,880 | 8,050 | +1.13% | 25,700 | 831億940万 | +3.86% | 13.62 | 1.82 |
