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 | 3,785 | 3,820 | 3,775 | 3,775 | -0.13% | 7,800 | 475億6500万 | -3.01% | - | 0.91 |
| 03/30 | 3,765 | 3,855 | 3,765 | 3,780 | -3.32% | 28,500 | 476億2800万 | -2.93% | - | 0.91 |
| 03/29 | 3,890 | 3,910 | 3,840 | 3,910 | +1.03% | 37,900 | 492億6600万 | +0.36% | - | 0.94 |
| 03/26 | 3,840 | 3,870 | 3,815 | 3,870 | +0.78% | 12,200 | 487億6200万 | -0.59% | - | 0.93 |
| 03/25 | 3,795 | 3,840 | 3,795 | 3,840 | +0.66% | 26,500 | 483億8400万 | -1.31% | - | 0.93 |
| 03/24 | 3,835 | 3,850 | 3,800 | 3,815 | -2.3% | 18,700 | 480億6900万 | -1.98% | - | 0.92 |
| 03/23 | 3,975 | 3,975 | 3,905 | 3,905 | -2.5% | 12,000 | 492億300万 | +0.28% | - | 0.94 |
| 03/22 | 3,965 | 4,010 | 3,965 | 4,005 | -0.12% | 4,500 | 504億6300万 | +2.9% | - | 0.97 |
| 03/19 | 4,000 | 4,020 | 3,975 | 4,010 | +0.25% | 5,400 | 505億2600万 | +3.19% | - | 0.97 |
| 03/18 | 4,000 | 4,010 | 3,975 | 4,000 | -0.87% | 6,900 | 504億 | +3.09% | - | 0.97 |
| 03/17 | 3,995 | 4,035 | 3,980 | 4,035 | +0.88% | 5,700 | 508億4100万 | +4.1% | - | 0.97 |
| 03/16 | 3,925 | 4,000 | 3,920 | 4,000 | +1.91% | 5,500 | 504億 | +3.31% | - | 0.97 |
| 03/15 | 3,870 | 3,925 | 3,870 | 3,925 | +1.68% | 5,400 | 494億5500万 | +1.53% | - | 0.95 |
| 03/12 | 3,890 | 3,905 | 3,860 | 3,860 | -1.53% | 7,900 | 486億3600万 | -0.05% | - | 0.93 |
| 03/11 | 3,900 | 3,920 | 3,880 | 3,920 | +0.51% | 3,500 | 493億9200万 | +1.53% | - | 0.95 |
| 03/10 | 3,895 | 3,915 | 3,880 | 3,900 | +0.13% | 3,200 | 491億4000万 | +1.11% | - | 0.94 |
| 03/09 | 3,880 | 3,895 | 3,860 | 3,895 | +0.26% | 2,600 | 490億7700万 | +1.06% | - | 0.94 |
| 03/08 | 3,880 | 3,885 | 3,850 | 3,885 | +0.13% | 2,700 | 489億5100万 | +0.83% | - | 0.94 |
| 03/05 | 3,815 | 3,880 | 3,810 | 3,880 | +1.17% | 12,100 | 488億8800万 | +0.7% | - | 0.94 |
| 03/04 | 3,865 | 3,865 | 3,830 | 3,835 | -1.03% | 1,900 | 483億2100万 | -0.42% | - | 0.93 |
| 03/03 | 3,870 | 3,875 | 3,845 | 3,875 | +0.13% | 2,700 | 488億2500万 | +0.62% | - | 0.94 |
| 03/02 | 3,870 | 3,875 | 3,840 | 3,870 | +0.52% | 3,000 | 487億6200万 | +0.52% | - | 0.93 |
| 03/01 | 3,855 | 3,855 | 3,830 | 3,850 | +0.79% | 2,800 | 485億1000万 | +0.05% | - | 0.93 |
| 02/26 | 3,825 | 3,835 | 3,815 | 3,820 | -0.26% | 4,200 | 481億3200万 | -0.75% | - | 0.92 |
| 02/25 | 3,845 | 3,850 | 3,830 | 3,830 | -0.39% | 2,000 | 482億5800万 | -0.55% | - | 0.92 |
| 02/24 | 3,835 | 3,850 | 3,820 | 3,845 | +0.52% | 2,300 | 484億4700万 | -0.21% | - | 0.93 |
| 02/22 | 3,825 | 3,850 | 3,820 | 3,825 | -0.13% | 3,300 | 481億9500万 | -0.78% | - | 0.92 |
| 02/19 | 3,820 | 3,830 | 3,820 | 3,830 | 0% | 1,000 | 482億5800万 | -0.73% | - | 0.92 |
| 02/18 | 3,840 | 3,850 | 3,830 | 3,830 | -0.39% | 3,500 | 482億5800万 | -0.83% | - | 0.92 |
| 02/17 | 3,880 | 3,880 | 3,820 | 3,845 | -0.77% | 4,800 | 484億4700万 | -0.49% | - | 0.93 |
| 02/16 | 3,855 | 3,875 | 3,850 | 3,875 | +0.26% | 2,400 | 488億2500万 | +0.26% | - | 0.94 |
| 02/15 | 3,850 | 3,875 | 3,850 | 3,865 | +0.39% | 1,300 | 486億9900万 | -0.08% | - | 0.93 |
| 02/12 | 3,860 | 3,885 | 3,850 | 3,850 | -0.26% | 3,500 | 485億1000万 | -0.52% | - | 0.93 |
| 02/10 | 3,875 | 3,915 | 3,860 | 3,860 | -1.15% | 2,100 | 486億3600万 | -0.34% | - | 0.93 |
| 02/09 | 3,925 | 3,925 | 3,885 | 3,905 | -0.64% | 2,200 | 492億300万 | +0.77% | - | 0.94 |
| 02/08 | 3,850 | 3,960 | 3,850 | 3,930 | +2.08% | 6,200 | 495億1800万 | +1.42% | - | 0.95 |
| 02/05 | 3,830 | 3,850 | 3,820 | 3,850 | +0.52% | 1,700 | 485億1000万 | -0.67% | - | 0.93 |
| 02/04 | 3,845 | 3,850 | 3,810 | 3,830 | +0.26% | 4,500 | 482億5800万 | -1.36% | - | 0.92 |
| 02/03 | 3,830 | 3,845 | 3,820 | 3,820 | -0.26% | 2,300 | 481億3200万 | -1.77% | - | 0.92 |
| 02/02 | 3,830 | 3,855 | 3,830 | 3,830 | 0% | 800 | 482億5800万 | -1.62% | - | 0.92 |
| 02/01 | 3,835 | 3,850 | 3,830 | 3,830 | -0.65% | 1,200 | 482億5800万 | -1.74% | - | 0.92 |
| 01/29 | 3,875 | 3,875 | 3,820 | 3,855 | -0.64% | 3,000 | 485億7300万 | -1.18% | - | 0.93 |
| 01/28 | 3,830 | 3,895 | 3,830 | 3,880 | +1.31% | 6,000 | 488億8800万 | -0.64% | - | 0.94 |
| 01/27 | 3,855 | 3,855 | 3,830 | 3,830 | -0.65% | 1,700 | 482億5800万 | -2.05% | - | 0.92 |
| 01/26 | 3,855 | 3,870 | 3,820 | 3,855 | +0.65% | 3,200 | 485億7300万 | -1.51% | - | 0.93 |
| 01/25 | 3,825 | 3,890 | 3,805 | 3,830 | -0.13% | 2,900 | 482億5800万 | -2.35% | - | 0.92 |
| 01/22 | 3,870 | 3,870 | 3,835 | 3,835 | -0.9% | 3,100 | 483億2100万 | -2.49% | - | 0.93 |
| 01/21 | 3,860 | 3,890 | 3,860 | 3,870 | +0.26% | 2,400 | 487億6200万 | -1.8% | - | 0.93 |
| 01/20 | 3,875 | 3,875 | 3,845 | 3,860 | -0.52% | 3,500 | 486億3600万 | -2.23% | - | 0.93 |
| 01/19 | 3,895 | 3,910 | 3,880 | 3,880 | -0.51% | 3,600 | 488億8800万 | -1.87% | - | 0.94 |
| 01/18 | 3,915 | 3,915 | 3,900 | 3,900 | -0.26% | 900 | 491億4000万 | -1.44% | - | 0.94 |
| 01/15 | 3,915 | 3,915 | 3,875 | 3,910 | -0.13% | 2,700 | 492億6600万 | -1.24% | - | 0.94 |
| 01/14 | 3,895 | 3,915 | 3,880 | 3,915 | +0.64% | 3,500 | 493億2900万 | -1.16% | - | 0.95 |
| 01/13 | 3,880 | 3,900 | 3,875 | 3,890 | +0.26% | 2,200 | 490億1400万 | -1.84% | - | 0.94 |
| 01/12 | 3,905 | 3,930 | 3,865 | 3,880 | -1.4% | 7,900 | 488億8800万 | -2.19% | - | 0.94 |
| 01/08 | 3,910 | 3,935 | 3,880 | 3,935 | +0.38% | 5,400 | 495億8100万 | -0.83% | - | 0.95 |
| 01/07 | 3,955 | 3,955 | 3,900 | 3,920 | -0.13% | 3,000 | 493億9200万 | -1.18% | - | 0.95 |
| 01/06 | 3,900 | 3,925 | 3,900 | 3,925 | +0.64% | 1,700 | 494億5500万 | -1.03% | - | 0.95 |
| 01/05 | 3,905 | 3,960 | 3,900 | 3,900 | -0.13% | 3,300 | 491億4000万 | -1.59% | - | 0.94 |
| 01/04 | 3,935 | 3,940 | 3,905 | 3,905 | -1.76% | 4,100 | 492億300万 | -1.49% | - | 0.94 |
| 2020 |
| 12/30 | 3,965 | 4,000 | 3,960 | 3,975 | -1.12% | 2,500 | 500億8500万 | +0.3% | - | 0.96 |
| 12/29 | 3,975 | 4,020 | 3,975 | 4,020 | +1.39% | 5,400 | 506億5200万 | +1.44% | - | 0.97 |
| 12/28 | 3,925 | 3,965 | 3,925 | 3,965 | +0.63% | 4,400 | 499億5900万 | +0.08% | - | 0.96 |
| 12/25 | 3,945 | 3,945 | 3,925 | 3,940 | 0% | 800 | 496億4400万 | -0.51% | - | 0.95 |
| 12/24 | 3,920 | 3,940 | 3,905 | 3,940 | +0.51% | 1,500 | 496億4400万 | -0.56% | - | 0.95 |
| 12/23 | 3,910 | 3,925 | 3,880 | 3,920 | -0.63% | 3,500 | 493億9200万 | -1.04% | - | 0.95 |
| 12/22 | 3,950 | 3,985 | 3,915 | 3,945 | -1.38% | 4,600 | 497億700万 | -0.43% | - | 0.95 |
| 12/21 | 3,950 | 4,000 | 3,935 | 4,000 | +1.91% | 3,700 | 504億 | +0.96% | - | 0.97 |
| 12/18 | 4,055 | 4,055 | 3,925 | 3,925 | -3.68% | 6,000 | 494億5500万 | -0.83% | - | 0.95 |
| 12/17 | 4,025 | 4,075 | 4,025 | 4,075 | -0.24% | 2,900 | 513億4500万 | +2.83% | - | 0.98 |
| 12/16 | 4,080 | 4,085 | 4,050 | 4,085 | +0.86% | 1,900 | 514億7100万 | +3.13% | - | 0.99 |
| 12/15 | 4,040 | 4,095 | 3,995 | 4,050 | +0.25% | 3,400 | 510億3000万 | +2.32% | - | 0.98 |
| 12/14 | 4,045 | 4,110 | 3,995 | 4,040 | +0.75% | 7,100 | 509億400万 | +2.2% | - | 0.98 |
| 12/11 | 4,015 | 4,020 | 3,970 | 4,010 | +1.26% | 8,300 | 505億2600万 | +1.52% | - | 0.97 |
| 12/10 | 3,930 | 3,960 | 3,930 | 3,960 | +0.64% | 1,900 | 498億9600万 | +0.33% | - | 0.96 |
| 12/09 | 3,940 | 3,965 | 3,920 | 3,935 | -1.01% | 2,500 | 495億8100万 | -0.3% | - | 0.95 |
| 12/08 | 3,935 | 3,975 | 3,935 | 3,975 | +0.13% | 1,600 | 500億8500万 | +0.71% | - | 0.96 |
| 12/07 | 3,970 | 3,980 | 3,915 | 3,970 | 0% | 4,000 | 500億2200万 | +0.71% | - | 0.96 |
| 12/04 | 3,900 | 3,995 | 3,890 | 3,970 | +1.28% | 7,900 | 500億2200万 | +0.76% | - | 0.96 |
| 12/03 | 3,915 | 3,960 | 3,910 | 3,920 | +0.13% | 1,600 | 493億9200万 | -0.43% | - | 0.95 |
| 12/02 | 3,915 | 3,965 | 3,885 | 3,915 | +0.9% | 4,700 | 493億2900万 | -0.66% | - | 0.95 |
| 12/01 | 3,860 | 3,890 | 3,855 | 3,880 | +0.52% | 3,300 | 488億8800万 | -1.37% | - | 0.94 |
| 11/30 | 3,930 | 3,940 | 3,860 | 3,860 | -1.53% | 5,500 | 486億3600万 | -1.83% | - | 0.93 |
| 11/27 | 3,905 | 3,965 | 3,885 | 3,920 | +0.77% | 6,100 | 493億9200万 | -0.41% | - | 0.95 |
| 11/26 | 3,955 | 3,955 | 3,885 | 3,890 | -1.64% | 4,600 | 490億1400万 | -1.29% | - | 0.94 |
| 11/25 | 3,985 | 3,990 | 3,925 | 3,955 | -1.13% | 4,300 | 498億3300万 | +0.3% | - | 0.96 |
| 11/24 | 3,995 | 4,035 | 3,960 | 4,000 | +1.91% | 6,200 | 504億 | +1.37% | - | 0.97 |
| 11/20 | 3,930 | 3,930 | 3,925 | 3,925 | -1.26% | 300 | 494億5500万 | -0.51% | - | 0.95 |
| 11/19 | 3,925 | 3,975 | 3,920 | 3,975 | +1.4% | 2,700 | 500億8500万 | +0.79% | - | 0.96 |
| 11/18 | 3,925 | 3,940 | 3,920 | 3,920 | -0.63% | 2,100 | 493億9200万 | -0.61% | - | 0.95 |
| 11/17 | 3,970 | 3,970 | 3,925 | 3,945 | -0.38% | 4,000 | 497億700万 | -0.03% | - | 0.95 |
| 11/16 | 3,910 | 3,990 | 3,910 | 3,960 | +1.54% | 6,600 | 498億9600万 | +0.28% | - | 0.96 |
| 11/13 | 3,980 | 3,980 | 3,900 | 3,900 | -3.47% | 4,300 | 491億4000万 | -1.34% | - | 0.94 |
| 11/12 | 4,035 | 4,040 | 3,995 | 4,040 | +0.12% | 2,100 | 509億400万 | +1.97% | - | 0.98 |
| 11/11 | 3,995 | 4,035 | 3,995 | 4,035 | +1.13% | 5,600 | 508億4100万 | +1.74% | - | 0.97 |
| 11/10 | 4,030 | 4,030 | 3,930 | 3,990 | +1.4% | 8,500 | 502億7400万 | +0.53% | - | 0.96 |
| 11/09 | 3,920 | 3,935 | 3,905 | 3,935 | -0.51% | 3,000 | 495億8100万 | -0.96% | - | 0.95 |
| 11/06 | 3,895 | 3,955 | 3,895 | 3,955 | 0% | 2,600 | 498億3300万 | -0.5% | - | 0.96 |
| 11/05 | 3,895 | 3,960 | 3,895 | 3,955 | +0.25% | 3,500 | 498億3300万 | -0.55% | - | 0.96 |
| 11/04 | 3,955 | 3,955 | 3,945 | 3,945 | +0.25% | 1,100 | 497億700万 | -1.05% | - | 0.95 |
