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 |
|---|
| 2022 | 10/1, 株式分割 1→3 |
| 2021 |
| 03/31 | 1,268 | 1,292 | 1,258 | 1,258 | -2.58% | 8,832,900 | 6419億5799万 | +7.64% | 4.59 | 1.02 |
| 03/30 | 1,225 | 1,293 | 1,218 | 1,292 | +3.61% | 11,885,100 | 6589億6350万 | +11.35% | 4.71 | 1.05 |
| 03/29 | 1,332 | 1,333 | 1,243 | 1,247 | -5.91% | 16,315,800 | 6360億606万 | +8.5% | 4.55 | 1.01 |
| 03/26 | 1,310 | 1,328 | 1,273 | 1,325 | +4.19% | 12,993,900 | 6759億6901万 | +16.43% | 4.83 | 1.08 |
| 03/25 | 1,233 | 1,307 | 1,233 | 1,272 | +3.11% | 13,608,000 | 6487億6019万 | +13.24% | 4.64 | 1.03 |
| 03/24 | 1,232 | 1,258 | 1,192 | 1,233 | -5.13% | 19,638,000 | 6292億386万 | +11.01% | 4.5 | 1 |
| 03/23 | 1,367 | 1,367 | 1,300 | 1,300 | -4.06% | 14,379,900 | 6632億1488万 | +18.29% | 4.74 | 1.06 |
| 03/22 | 1,335 | 1,373 | 1,327 | 1,355 | +3.3% | 15,621,000 | 6912億7397万 | +25% | 4.94 | 1.1 |
| 03/19 | 1,243 | 1,313 | 1,235 | 1,312 | +4.24% | 13,175,400 | 6691億6681万 | +22.93% | 4.78 | 1.07 |
| 03/18 | 1,265 | 1,282 | 1,240 | 1,258 | +1.34% | 8,692,800 | 6419億5799万 | +19.39% | 4.59 | 1.02 |
| 03/17 | 1,237 | 1,255 | 1,217 | 1,242 | -1.32% | 9,838,500 | 6334億5524万 | +19.16% | 4.53 | 1.01 |
| 03/16 | 1,225 | 1,263 | 1,207 | 1,258 | +3.57% | 14,378,700 | 6419億5799万 | +21.93% | 4.59 | 1.02 |
| 03/15 | 1,175 | 1,223 | 1,170 | 1,215 | +4.74% | 10,977,300 | 6198億5083万 | +19.23% | 4.43 | 0.99 |
| 03/12 | 1,128 | 1,162 | 1,113 | 1,160 | +2.96% | 8,837,700 | 5917億9174万 | +15.19% | 4.23 | 0.94 |
| 03/11 | 1,063 | 1,132 | 1,062 | 1,127 | +7.3% | 13,410,000 | 5747億8623万 | +13.12% | 4.11 | 0.91 |
| 03/10 | 1,050 | 1,052 | 1,037 | 1,050 | -0.79% | 4,566,600 | 5356億7355万 | +6.6% | 3.83 | 0.85 |
| 03/09 | 1,052 | 1,062 | 1,035 | 1,058 | +1.11% | 5,137,800 | 5399億2493万 | +8.44% | 3.86 | 0.86 |
| 03/08 | 1,070 | 1,082 | 1,035 | 1,047 | -0.79% | 6,744,900 | 5339億7300万 | +8.46% | 3.82 | 0.85 |
| 03/05 | 1,050 | 1,063 | 1,027 | 1,055 | 0% | 6,488,100 | 5382億2438万 | +10.36% | 3.85 | 0.86 |
| 03/04 | 1,042 | 1,065 | 1,030 | 1,055 | +2.76% | 8,222,700 | 5382億2438万 | +11.52% | 3.85 | 0.86 |
| 03/03 | 1,003 | 1,030 | 1,000 | 1,027 | +2.5% | 3,646,200 | 5237億6970万 | +9.57% | 3.74 | 0.83 |
| 03/02 | 1,040 | 1,040 | 999 | 1,002 | -2.75% | 4,778,400 | 5110億1556万 | +7.71% | 3.65 | 0.81 |
| 03/01 | 1,012 | 1,030 | 987 | 1,030 | +1.15% | 5,751,600 | 5254億7025万 | +11.35% | 3.76 | 0.84 |
| 02/26 | 1,025 | 1,035 | 1,008 | 1,018 | -2.24% | 6,492,900 | 5195億1832万 | +10.93% | 3.71 | 0.83 |
| 02/25 | 1,050 | 1,052 | 1,017 | 1,042 | +1.79% | 5,098,800 | 5314億2218万 | +14.34% | 3.8 | 0.85 |
| 02/24 | 1,028 | 1,052 | 1,017 | 1,023 | +0.49% | 8,829,300 | 5220億6915万 | +13.2% | 3.73 | 0.83 |
| 02/22 | 987 | 1,022 | 987 | 1,018 | +4.95% | 9,719,100 | 5195億1832万 | +13.53% | 3.71 | 0.83 |
| 02/19 | 934 | 972 | 931 | 970 | +2.54% | 5,995,200 | 4950億3039万 | +8.9% | 3.54 | 0.79 |
| 02/18 | 977 | 978 | 945 | 946 | -1.93% | 5,483,400 | 4827億8642万 | +6.57% | 3.45 | 0.77 |
| 02/17 | 941 | 967 | 937 | 965 | +2.37% | 5,715,000 | 4923億950万 | +8.92% | 3.52 | 0.78 |
| 02/16 | 940 | 956 | 935 | 943 | +0.89% | 6,241,200 | 4809億1581万 | +6.88% | 3.44 | 0.77 |
| 02/15 | 949 | 955 | 928 | 934 | +0.25% | 4,863,000 | 4766億6443万 | +6.42% | 3.41 | 0.76 |
| 02/12 | 966 | 966 | 925 | 932 | -4.7% | 9,125,700 | 4754億7405万 | +6.51% | 3.4 | 0.76 |
| 02/10 | 969 | 996 | 967 | 978 | +1.14% | 5,571,000 | 4989億4165万 | +12.16% | 3.57 | 0.79 |
| 02/09 | 976 | 980 | 960 | 967 | -1.66% | 5,916,600 | 4933億2983万 | +11.79% | 3.53 | 0.79 |
| 02/08 | 945 | 983 | 945 | 983 | +5.89% | 10,863,900 | 5016億6253万 | +14.61% | 3.59 | 0.8 |
| 02/05 | 929 | 943 | 912 | 929 | +0.8% | 9,410,400 | 4737億7350万 | +9.13% | 3.39 | 0.75 |
| 02/04 | 900 | 943 | 900 | 921 | +4.3% | 13,749,600 | 4700億3229万 | +9.03% | 3.36 | 0.75 |
| 02/03 | 842 | 885 | 842 | 883 | +5.58% | 14,351,700 | 4506億4600万 | +5.16% | 3.22 | 0.72 |
| 02/02 | 843 | 846 | 831 | 837 | +1.05% | 5,258,400 | 4268億3829万 | +0.08% | 3.05 | 0.68 |
| 02/01 | 805 | 829 | 805 | 828 | +3.24% | 4,779,300 | 4224億1686万 | -0.6% | 3.02 | 0.67 |
| 01/29 | 817 | 822 | 794 | 802 | -0.41% | 6,039,300 | 4091億5256万 | -3.26% | 2.92 | 0.65 |
| 01/28 | 794 | 823 | 793 | 805 | -0.29% | 7,674,300 | 4108億5311万 | -2.62% | 2.94 | 0.65 |
| 01/27 | 833 | 838 | 799 | 808 | -1.86% | 6,609,600 | 4120億4350万 | -2.22% | 2.95 | 0.66 |
| 01/26 | 857 | 861 | 819 | 823 | -4.49% | 6,798,000 | 4198億6603万 | -0.24% | 3 | 0.67 |
| 01/25 | 893 | 895 | 857 | 862 | -1.82% | 4,756,500 | 4395億9242万 | +4.57% | 3.14 | 0.7 |
| 01/22 | 861 | 880 | 856 | 878 | +2.25% | 5,286,300 | 4477億5507万 | +7.03% | 3.2 | 0.71 |
| 01/21 | 855 | 864 | 851 | 858 | +1.3% | 3,394,500 | 4378億9187万 | +5.19% | 3.13 | 0.7 |
| 01/20 | 866 | 875 | 842 | 847 | -2.23% | 5,340,300 | 4322億8005万 | +4.22% | 3.09 | 0.69 |
| 01/19 | 854 | 871 | 848 | 867 | +1.76% | 3,654,900 | 4421億4325万 | +7% | 3.16 | 0.7 |
| 01/18 | 845 | 854 | 839 | 852 | -1.28% | 3,655,500 | 4344億9077万 | +5.53% | 3.11 | 0.69 |
| 01/15 | 895 | 907 | 862 | 863 | -1.97% | 7,147,500 | 4401億259万 | +7.03% | 3.15 | 0.7 |
| 01/14 | 900 | 910 | 876 | 880 | -2.48% | 5,942,100 | 4489億4545万 | +9.59% | 3.21 | 0.71 |
| 01/13 | 880 | 904 | 877 | 902 | +4.84% | 8,404,200 | 4603億3915万 | +12.79% | 3.29 | 0.73 |
| 01/12 | 873 | 875 | 857 | 861 | +0.58% | 4,661,700 | 4390億8226万 | +8.12% | 3.14 | 0.7 |
| 01/08 | 863 | 876 | 850 | 856 | -0.47% | 6,190,200 | 4365億3143万 | +7.77% | 3.12 | 0.69 |
| 01/07 | 854 | 866 | 853 | 860 | +2.26% | 6,074,700 | 4385億7209万 | +8.54% | 3.14 | 0.7 |
| 01/06 | 821 | 844 | 821 | 841 | +4.13% | 7,726,800 | 4288億7895万 | +6.68% | 3.07 | 0.68 |
| 01/05 | 803 | 811 | 795 | 807 | +0.87% | 5,046,900 | 4118億7344万 | +2.85% | 2.94 | 0.66 |
| 01/04 | 803 | 806 | 782 | 800 | -0.04% | 3,146,700 | 4083億229万 | +2.21% | 2.92 | 0.65 |
| 2020 |
| 12/30 | 788 | 805 | 787 | 801 | +0.8% | 3,569,700 | 4084億7234万 | +2.39% | 2.92 | 0.65 |
| 12/29 | 794 | 806 | 789 | 794 | +1.36% | 4,854,300 | 4052億4129万 | +1.84% | 2.9 | 0.64 |
| 12/28 | 798 | 801 | 780 | 784 | -1.71% | 4,727,400 | 3997億9953万 | +0.86% | 2.86 | 0.64 |
| 12/25 | 780 | 809 | 778 | 797 | +6.5% | 8,950,800 | 4067億7179万 | +3.01% | 2.91 | 0.65 |
| 12/24 | 747 | 762 | 745 | 749 | +1.26% | 2,338,200 | 3819億4375万 | -2.77% | 2.73 | 0.61 |
| 12/23 | 751 | 759 | 727 | 739 | -1.55% | 5,015,400 | 3771億8220万 | -3.73% | 2.7 | 0.6 |
| 12/22 | 767 | 771 | 745 | 751 | -3.92% | 5,248,200 | 3831億3413万 | -2.09% | 2.74 | 0.61 |
| 12/21 | 791 | 799 | 777 | 782 | -0.26% | 2,973,600 | 3987億7920万 | +2.18% | 2.85 | 0.63 |
| 12/18 | 787 | 791 | 781 | 784 | -0.38% | 3,834,000 | 3997億9953万 | +2.98% | 2.86 | 0.64 |
| 12/17 | 787 | 791 | 778 | 787 | +1.86% | 4,386,900 | 4013億3003万 | +3.92% | 2.87 | 0.64 |
| 12/16 | 780 | 787 | 770 | 772 | +1.18% | 3,906,900 | 3940億1766万 | +2.43% | 2.82 | 0.63 |
| 12/15 | 768 | 771 | 758 | 763 | -2.43% | 5,585,100 | 3894億2617万 | +1.78% | 2.78 | 0.62 |
| 12/14 | 772 | 788 | 768 | 782 | +0.34% | 4,725,000 | 3991億1931万 | +4.73% | 2.85 | 0.64 |
| 12/11 | 794 | 802 | 771 | 780 | -2.3% | 7,358,700 | 3977億5887万 | +5.08% | 2.84 | 0.63 |
| 12/10 | 812 | 813 | 796 | 798 | -2.09% | 4,714,800 | 4071億1190万 | +8.28% | 2.91 | 0.65 |
| 12/09 | 799 | 815 | 798 | 815 | +1.88% | 3,829,800 | 4157億8471万 | +11.34% | 2.97 | 0.66 |
| 12/08 | 800 | 811 | 790 | 800 | +0.21% | 3,797,700 | 4081億3223万 | +10.34% | 2.92 | 0.65 |
| 12/07 | 817 | 825 | 796 | 798 | -1.07% | 5,507,700 | 4072億8195万 | +11.03% | 2.91 | 0.65 |
| 12/04 | 801 | 807 | 795 | 807 | -0.16% | 4,396,200 | 4117億339万 | +13.18% | 2.94 | 0.66 |
| 12/03 | 799 | 812 | 796 | 808 | +2.36% | 6,720,300 | 4123億8361万 | +14.33% | 2.95 | 0.66 |
| 12/02 | 781 | 796 | 779 | 790 | +2.33% | 6,301,500 | 4028億6052万 | +12.65% | 2.88 | 0.64 |
| 12/01 | 755 | 773 | 752 | 772 | +1.71% | 3,547,500 | 3936億7755万 | +10.87% | 2.81 | 0.63 |
| 11/30 | 777 | 778 | 757 | 759 | -1.09% | 6,273,900 | 3870億4540万 | +9.63% | 2.77 | 0.62 |
| 11/27 | 770 | 772 | 757 | 767 | +0.74% | 4,936,200 | 3912億9678万 | +11.48% | 2.8 | 0.62 |
| 11/26 | 755 | 770 | 750 | 761 | +0.18% | 5,876,100 | 3884億584万 | +11.14% | 2.78 | 0.62 |
| 11/25 | 747 | 765 | 745 | 760 | +5.6% | 11,319,600 | 3877億2562万 | +11.76% | 2.77 | 0.62 |
| 11/24 | 726 | 728 | 717 | 720 | +1.84% | 5,212,800 | 3671億4895万 | +6.46% | 2.62 | 0.58 |
| 11/20 | 696 | 708 | 695 | 707 | +0.86% | 3,227,100 | 3605億1680万 | +5.16% | 2.58 | 0.57 |
| 11/19 | 699 | 701 | 689 | 701 | +1.2% | 4,896,300 | 3574億5581万 | +4.58% | 2.56 | 0.57 |
| 11/18 | 705 | 705 | 687 | 692 | -2.67% | 5,930,100 | 3532億443万 | +3.8% | 2.52 | 0.56 |
| 11/17 | 724 | 727 | 708 | 711 | -0.19% | 4,342,500 | 3628億9757万 | +6.97% | 2.59 | 0.58 |
| 11/16 | 695 | 716 | 692 | 713 | +4.96% | 7,745,100 | 3635億7779万 | +7.49% | 2.6 | 0.58 |
| 11/13 | 683 | 686 | 675 | 679 | -1.59% | 3,989,100 | 3464億223万 | +2.88% | 2.48 | 0.55 |
| 11/12 | 694 | 698 | 684 | 690 | -1.29% | 3,502,500 | 3520億1405万 | +4.7% | 2.52 | 0.56 |
| 11/11 | 700 | 703 | 687 | 699 | +3.25% | 6,190,500 | 3566億554万 | +6.55% | 2.55 | 0.57 |
| 11/10 | 708 | 717 | 674 | 677 | -1.02% | 6,779,400 | 3453億8190万 | +3.68% | 2.47 | 0.55 |
| 11/09 | 679 | 693 | 678 | 684 | +1.89% | 5,490,000 | 3489億5306万 | +5.07% | 2.49 | 0.56 |
| 11/06 | 664 | 675 | 658 | 671 | +2.23% | 5,653,500 | 3424億9096万 | +3.6% | 2.45 | 0.55 |
| 11/05 | 655 | 670 | 646 | 657 | -0.51% | 6,027,300 | 3350億854万 | +1.65% | 2.39 | 0.53 |
| 11/04 | 666 | 668 | 653 | 660 | +1.96% | 7,127,700 | 3367億909万 | +2.48% | 2.41 | 0.54 |
