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 | 5,680 | 5,680 | 5,390 | 5,390 | -5.27% | 12,400 | 526億1184万 | -3.09% | 10.48 | 0.64 |
| 03/30 | 5,720 | 5,790 | 5,660 | 5,690 | -1.9% | 11,300 | 555億4015万 | +2.58% | 11.06 | 0.67 |
| 03/29 | 5,760 | 5,800 | 5,700 | 5,800 | 0% | 15,000 | 566億1386万 | +4.75% | 11.28 | 0.68 |
| 03/26 | 5,740 | 5,820 | 5,710 | 5,800 | +0.87% | 15,000 | 566億1386万 | +5.07% | 11.28 | 0.68 |
| 03/25 | 5,790 | 5,800 | 5,650 | 5,750 | -0.69% | 9,800 | 561億2581万 | +4.37% | 11.18 | 0.68 |
| 03/24 | 5,670 | 5,820 | 5,570 | 5,790 | +2.48% | 12,100 | 565億1625万 | +5.22% | 11.26 | 0.68 |
| 03/23 | 5,760 | 5,760 | 5,640 | 5,650 | -1.74% | 8,300 | 551億4971万 | +2.76% | 10.99 | 0.67 |
| 03/22 | 5,700 | 5,880 | 5,700 | 5,750 | -0.86% | 10,200 | 561億2581万 | +4.56% | 11.18 | 0.68 |
| 03/19 | 5,610 | 5,800 | 5,610 | 5,800 | +0.35% | 16,500 | 566億1386万 | +5.49% | 11.28 | 0.68 |
| 03/18 | 5,740 | 5,790 | 5,720 | 5,780 | -0.34% | 5,900 | 564億1864万 | +5.15% | 11.24 | 0.68 |
| 03/17 | 5,780 | 5,820 | 5,700 | 5,800 | +0.35% | 5,500 | 566億1386万 | +5.47% | 11.28 | 0.68 |
| 03/16 | 5,650 | 5,830 | 5,590 | 5,780 | +0.52% | 12,800 | 564億1864万 | +5.05% | 11.24 | 0.68 |
| 03/15 | 5,770 | 5,770 | 5,610 | 5,750 | -0.35% | 7,700 | 561億2581万 | +4.56% | 11.18 | 0.68 |
| 03/12 | 5,640 | 5,800 | 5,550 | 5,770 | +4.15% | 11,400 | 563億2103万 | +5% | 11.22 | 0.68 |
| 03/11 | 5,460 | 5,650 | 5,460 | 5,540 | +0.54% | 11,200 | 540億7600万 | +0.93% | 10.77 | 0.65 |
| 03/10 | 5,460 | 5,530 | 5,430 | 5,510 | -0.72% | 9,000 | 537億8317万 | +0.36% | 10.71 | 0.65 |
| 03/09 | 5,360 | 5,550 | 5,290 | 5,550 | +3.16% | 11,500 | 541億7361万 | +1.13% | 10.79 | 0.65 |
| 03/08 | 5,360 | 5,450 | 5,250 | 5,380 | +1.51% | 10,900 | 525億1423万 | -1.86% | 10.46 | 0.63 |
| 03/05 | 5,260 | 5,300 | 5,070 | 5,300 | +0.57% | 15,200 | 517億3335万 | -3.39% | 10.31 | 0.62 |
| 03/04 | 5,250 | 5,320 | 5,180 | 5,270 | -0.38% | 5,900 | 514億4052万 | -3.99% | 10.25 | 0.62 |
| 03/03 | 5,250 | 5,310 | 5,200 | 5,290 | 0% | 3,600 | 516億3574万 | -3.7% | 10.29 | 0.62 |
| 03/02 | 5,370 | 5,370 | 5,150 | 5,290 | -0.56% | 8,900 | 516億3574万 | -3.78% | 10.29 | 0.62 |
| 03/01 | 5,340 | 5,340 | 5,240 | 5,320 | +2.31% | 5,800 | 519億2857万 | -3.33% | 10.34 | 0.63 |
| 02/26 | 5,190 | 5,280 | 5,110 | 5,200 | +1.96% | 10,000 | 507億5725万 | -5.63% | 10.11 | 0.61 |
| 02/25 | 5,140 | 5,150 | 5,020 | 5,100 | +1.59% | 7,300 | 497億8115万 | -7.73% | 9.92 | 0.6 |
| 02/24 | 5,400 | 5,400 | 5,010 | 5,020 | -7.72% | 11,900 | 490億27万 | -9.58% | 9.76 | 0.59 |
| 02/22 | 5,390 | 5,470 | 5,370 | 5,440 | +1.12% | 3,900 | 530億9989万 | -2.58% | 10.58 | 0.64 |
| 02/19 | 5,430 | 5,530 | 5,320 | 5,380 | -2.36% | 5,500 | 525億1423万 | -3.89% | 10.46 | 0.63 |
| 02/18 | 5,550 | 5,560 | 5,500 | 5,510 | -1.61% | 3,100 | 537億8317万 | -1.92% | 10.71 | 0.65 |
| 02/17 | 5,590 | 5,700 | 5,580 | 5,600 | -1.06% | 3,400 | 546億6166万 | -0.6% | 10.89 | 0.66 |
| 02/16 | 5,640 | 5,740 | 5,600 | 5,660 | -0.53% | 3,900 | 552億4732万 | +0.23% | 11.01 | 0.67 |
| 02/15 | 5,660 | 5,700 | 5,660 | 5,690 | -0.52% | 2,000 | 555億4015万 | +0.44% | 11.06 | 0.67 |
| 02/12 | 5,700 | 5,720 | 5,650 | 5,720 | -0.87% | 5,200 | 558億3298万 | +0.76% | 11.12 | 0.67 |
| 02/10 | 5,810 | 5,810 | 5,740 | 5,770 | -1.2% | 4,700 | 563億2103万 | +1.53% | 11.22 | 0.68 |
| 02/09 | 5,820 | 5,880 | 5,800 | 5,840 | -0.51% | 8,000 | 570億430万 | +2.73% | 11.36 | 0.69 |
| 02/08 | 5,800 | 5,960 | 5,800 | 5,870 | +2.98% | 6,600 | 572億9713万 | +3.16% | 11.41 | 0.69 |
| 02/05 | 5,670 | 5,800 | 5,650 | 5,700 | +0.88% | 12,900 | 556億3776万 | +0.11% | 11.08 | 0.67 |
| 02/04 | 5,610 | 5,750 | 5,590 | 5,650 | +0.36% | 6,000 | 551億4971万 | -1.02% | 10.99 | 0.67 |
| 02/03 | 5,530 | 5,700 | 5,500 | 5,630 | +1.08% | 8,400 | 549億5449万 | -1.63% | 10.95 | 0.66 |
| 02/02 | 5,540 | 5,610 | 5,530 | 5,570 | +2.39% | 5,700 | 543億6883万 | -2.88% | 10.83 | 0.66 |
| 02/01 | 5,370 | 5,490 | 5,370 | 5,440 | +0.37% | 3,600 | 530億9989万 | -5.36% | 10.58 | 0.64 |
| 01/29 | 5,520 | 5,540 | 5,410 | 5,420 | -0.91% | 2,800 | 529億467万 | -5.94% | 10.54 | 0.64 |
| 01/28 | 5,360 | 5,600 | 5,330 | 5,470 | +1.86% | 8,500 | 533億9273万 | -5.26% | 10.64 | 0.64 |
| 01/27 | 5,360 | 5,420 | 5,330 | 5,370 | -0.19% | 2,700 | 524億1662万 | -7.38% | 10.44 | 0.63 |
| 01/26 | 5,460 | 5,460 | 5,300 | 5,380 | -0.74% | 5,400 | 525億1423万 | -7.66% | 10.46 | 0.63 |
| 01/25 | 5,400 | 5,500 | 5,400 | 5,420 | +0.18% | 2,800 | 529億467万 | -7.32% | 10.54 | 0.64 |
| 01/22 | 5,400 | 5,490 | 5,400 | 5,410 | -1.46% | 4,100 | 528億706万 | -7.93% | 10.52 | 0.64 |
| 01/21 | 5,560 | 5,720 | 5,450 | 5,490 | -2.31% | 7,500 | 535億8795万 | -6.96% | 10.68 | 0.65 |
| 01/20 | 5,730 | 5,730 | 5,600 | 5,620 | -1.92% | 6,100 | 548億5688万 | -5.16% | 10.93 | 0.66 |
| 01/19 | 5,830 | 5,870 | 5,730 | 5,730 | -1.72% | 5,500 | 559億3059万 | -3.67% | 11.14 | 0.68 |
| 01/18 | 5,770 | 5,840 | 5,720 | 5,830 | +0.87% | 4,000 | 569億669万 | -2.28% | 11.34 | 0.69 |
| 01/15 | 5,810 | 5,850 | 5,730 | 5,780 | -1.53% | 5,400 | 564億1864万 | -3.33% | 11.24 | 0.68 |
| 01/14 | 5,990 | 6,000 | 5,800 | 5,870 | -0.68% | 7,500 | 572億9713万 | -1.92% | 11.41 | 0.69 |
| 01/13 | 6,000 | 6,050 | 5,870 | 5,910 | -0.51% | 3,800 | 576億8757万 | -1.3% | 11.49 | 0.7 |
| 01/12 | 6,060 | 6,160 | 5,850 | 5,940 | -2.62% | 12,100 | 579億8040万 | -0.95% | 11.55 | 0.7 |
| 01/08 | 5,950 | 6,100 | 5,950 | 6,100 | +1.67% | 7,500 | 595億4216万 | +1.65% | 11.86 | 0.72 |
| 01/07 | 5,970 | 6,000 | 5,840 | 6,000 | +2.21% | 3,100 | 585億6606万 | +0.1% | 11.67 | 0.71 |
| 01/06 | 5,810 | 5,980 | 5,800 | 5,870 | +0.86% | 3,300 | 572億9713万 | -2.1% | 11.41 | 0.69 |
| 01/05 | 5,870 | 5,940 | 5,820 | 5,820 | -2.51% | 3,500 | 568億908万 | -2.92% | 11.32 | 0.69 |
| 01/04 | 6,070 | 6,070 | 5,920 | 5,970 | 0% | 6,500 | 582億7323万 | -0.57% | 11.61 | 0.7 |
| 2020 |
| 12/30 | 6,100 | 6,100 | 5,950 | 5,970 | -1.32% | 6,100 | 582億7323万 | -0.52% | 11.61 | 0.7 |
| 12/29 | 6,120 | 6,140 | 5,960 | 6,050 | +0.5% | 6,300 | 590億5411万 | +0.87% | 11.76 | 0.71 |
| 12/28 | 5,930 | 6,020 | 5,930 | 6,020 | +1.52% | 2,200 | 587億6128万 | +0.4% | 11.71 | 0.71 |
| 12/25 | 5,980 | 5,980 | 5,880 | 5,930 | +0.85% | 1,800 | 578億8279万 | -1.07% | 11.53 | 0.7 |
| 12/24 | 5,800 | 5,900 | 5,790 | 5,880 | +1.38% | 3,200 | 573億9474万 | -1.89% | 11.43 | 0.69 |
| 12/23 | 5,710 | 5,850 | 5,710 | 5,800 | +1.58% | 3,800 | 566億1386万 | -3.3% | 11.28 | 0.68 |
| 12/22 | 5,990 | 6,030 | 5,710 | 5,710 | -6.09% | 8,600 | 557億3537万 | -5.1% | 11.1 | 0.67 |
| 12/21 | 6,010 | 6,130 | 5,980 | 6,080 | 0% | 3,300 | 593億4694万 | +0.7% | 11.82 | 0.72 |
| 12/18 | 5,870 | 6,080 | 5,860 | 6,080 | +2.7% | 8,400 | 593億4694万 | +0.6% | 11.82 | 0.72 |
| 12/17 | 6,030 | 6,130 | 5,900 | 5,920 | -3.27% | 5,300 | 577億8518万 | -2.28% | 11.51 | 0.7 |
| 12/16 | 6,030 | 6,120 | 6,000 | 6,120 | +1.49% | 4,600 | 597億3738万 | +0.69% | 11.9 | 0.72 |
| 12/15 | 6,050 | 6,160 | 6,030 | 6,030 | -1.47% | 5,700 | 588億5889万 | -0.95% | 11.73 | 0.71 |
| 12/14 | 6,170 | 6,200 | 6,090 | 6,120 | -0.81% | 5,400 | 597億3738万 | +0.48% | 11.9 | 0.72 |
| 12/11 | 6,270 | 6,290 | 6,080 | 6,170 | 0% | 22,800 | 602億2543万 | +1.41% | 12 | 0.73 |
| 12/10 | 6,110 | 6,220 | 6,110 | 6,170 | +0.16% | 5,700 | 602億2543万 | +1.58% | 12 | 0.73 |
| 12/09 | 6,050 | 6,160 | 6,030 | 6,160 | +3.7% | 11,400 | 601億2782万 | +1.72% | 11.98 | 0.73 |
| 12/08 | 5,830 | 5,940 | 5,830 | 5,940 | +0.17% | 3,300 | 579億8040万 | -1.74% | 11.55 | 0.7 |
| 12/07 | 6,130 | 6,160 | 5,910 | 5,930 | -3.58% | 5,800 | 578億8279万 | -1.67% | 11.53 | 0.7 |
| 12/04 | 6,010 | 6,150 | 6,010 | 6,150 | +1.99% | 2,300 | 600億3021万 | +2.26% | 11.96 | 0.73 |
| 12/03 | 5,940 | 6,110 | 5,870 | 6,030 | +1.52% | 5,800 | 588億5889万 | +0.7% | 11.73 | 0.71 |
| 12/02 | 6,070 | 6,070 | 5,870 | 5,940 | -1.66% | 10,200 | 579億8040万 | -0.5% | 11.55 | 0.7 |
| 12/01 | 5,780 | 6,060 | 5,720 | 6,040 | +3.25% | 7,100 | 589億5650万 | +1.48% | 11.74 | 0.71 |
| 11/30 | 6,040 | 6,040 | 5,850 | 5,850 | -3.15% | 8,100 | 571億191万 | -1.37% | 11.38 | 0.69 |
| 11/27 | 5,900 | 6,080 | 5,900 | 6,040 | +2.37% | 6,500 | 589億5650万 | +2.01% | 11.74 | 0.71 |
| 11/26 | 5,890 | 5,940 | 5,860 | 5,900 | +0.17% | 2,100 | 575億8996万 | -0.08% | 11.47 | 0.7 |
| 11/25 | 5,990 | 6,070 | 5,890 | 5,890 | -1.67% | 4,400 | 574億9235万 | -0.03% | 11.45 | 0.69 |
| 11/24 | 6,080 | 6,200 | 5,930 | 5,990 | +0.17% | 6,700 | 584億6845万 | +1.66% | 11.65 | 0.71 |
| 11/20 | 5,810 | 6,110 | 5,810 | 5,980 | +1.18% | 7,800 | 583億7084万 | +1.49% | 11.63 | 0.71 |
| 11/19 | 5,890 | 6,010 | 5,850 | 5,910 | -1.34% | 4,900 | 576億8757万 | +0.15% | 11.49 | 0.7 |
| 11/18 | 6,180 | 6,240 | 5,990 | 5,990 | -4.62% | 7,300 | 584億6845万 | +1.37% | 11.65 | 0.71 |
| 11/17 | 6,170 | 6,280 | 5,990 | 6,280 | +0.48% | 9,700 | 612億9914万 | +6.08% | 12.21 | 0.74 |
| 11/16 | 6,130 | 6,350 | 6,120 | 6,250 | +0.32% | 8,400 | 610億631万 | +5.61% | 12.15 | 0.74 |
| 11/13 | 6,310 | 6,310 | 6,180 | 6,230 | -2.81% | 4,800 | 608億1109万 | +5.27% | 12.11 | 0.73 |
| 11/12 | 6,440 | 6,470 | 6,320 | 6,410 | -0.47% | 7,800 | 625億6808万 | +8.13% | 12.46 | 0.76 |
| 11/11 | 6,450 | 6,450 | 6,310 | 6,440 | +1.26% | 8,200 | 628億6091万 | +8.64% | 12.52 | 0.76 |
| 11/10 | 6,280 | 6,400 | 6,180 | 6,360 | +4.26% | 14,100 | 620億8002万 | +7.18% | 12.37 | 0.75 |
| 11/09 | 5,960 | 6,100 | 5,940 | 6,100 | +2.35% | 4,200 | 595億4216万 | +2.61% | 11.86 | 0.72 |
| 11/06 | 5,920 | 6,040 | 5,780 | 5,960 | +0.68% | 5,600 | 581億7562万 | +0.1% | 11.59 | 0.7 |
| 11/05 | 5,720 | 5,970 | 5,720 | 5,920 | +3.5% | 4,700 | 577億8518万 | -0.94% | 11.51 | 0.7 |
| 11/04 | 5,870 | 5,900 | 5,660 | 5,720 | -2.56% | 5,700 | 558億3298万 | -4.76% | 11.12 | 0.67 |
