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 | 2,098 | 2,132 | 2,091 | 2,097 | -1.78% | 403,300 | 2706億5315万 | -2.19% | 13.55 | 0.69 |
| 03/30 | 2,139 | 2,153 | 2,108 | 2,135 | -1.84% | 419,100 | 2795億5014万 | -0.28% | 13.83 | 0.71 |
| 03/29 | 2,180 | 2,193 | 2,143 | 2,175 | -0.09% | 561,400 | 2847億8762万 | +1.87% | 14.09 | 0.72 |
| 03/26 | 2,212 | 2,218 | 2,170 | 2,177 | -0.18% | 428,000 | 2850億4949万 | +2.25% | 14.1 | 0.72 |
| 03/25 | 2,172 | 2,196 | 2,168 | 2,181 | +1.3% | 262,000 | 2855億7324万 | +2.68% | 14.13 | 0.72 |
| 03/24 | 2,190 | 2,192 | 2,138 | 2,153 | -1.6% | 373,300 | 2819億701万 | +1.65% | 13.95 | 0.71 |
| 03/23 | 2,215 | 2,226 | 2,188 | 2,188 | -0.73% | 190,700 | 2864億8979万 | +3.5% | 14.17 | 0.73 |
| 03/22 | 2,194 | 2,219 | 2,182 | 2,204 | +0.18% | 296,200 | 2885億8478万 | +4.5% | 14.28 | 0.73 |
| 03/19 | 2,212 | 2,226 | 2,191 | 2,200 | -1.39% | 545,900 | 2880億6104万 | +4.71% | 14.25 | 0.73 |
| 03/18 | 2,231 | 2,238 | 2,201 | 2,231 | +0.27% | 352,400 | 2921億2008万 | +6.59% | 14.45 | 0.74 |
| 03/17 | 2,209 | 2,225 | 2,188 | 2,225 | +0.68% | 215,900 | 2913億3446万 | +6.77% | 14.41 | 0.74 |
| 03/16 | 2,230 | 2,230 | 2,198 | 2,210 | -1.21% | 205,400 | 2893億7040万 | +6.56% | 14.32 | 0.73 |
| 03/15 | 2,213 | 2,239 | 2,209 | 2,237 | +2.1% | 272,000 | 2929億570万 | +8.43% | 14.49 | 0.74 |
| 03/12 | 2,176 | 2,192 | 2,128 | 2,191 | +0.78% | 472,500 | 2868億8260万 | +6.93% | 14.19 | 0.73 |
| 03/11 | 2,194 | 2,195 | 2,167 | 2,174 | -0.18% | 567,200 | 2846億5668万 | +6.73% | 14.08 | 0.72 |
| 03/10 | 2,167 | 2,191 | 2,155 | 2,178 | +0.51% | 489,000 | 2851億8043万 | +7.56% | 14.11 | 0.72 |
| 03/09 | 2,134 | 2,172 | 2,109 | 2,167 | +2.95% | 485,400 | 2837億4012万 | +7.65% | 14.04 | 0.72 |
| 03/08 | 2,180 | 2,180 | 2,096 | 2,105 | +0.53% | 504,200 | 2756億2204万 | +5.25% | 13.64 | 0.7 |
| 03/05 | 2,091 | 2,099 | 2,059 | 2,094 | +0.67% | 452,300 | 2741億8173万 | +5.23% | 13.56 | 0.69 |
| 03/04 | 2,090 | 2,094 | 2,057 | 2,080 | +0.34% | 409,500 | 2723億4862万 | +5% | 13.47 | 0.69 |
| 03/03 | 2,055 | 2,084 | 2,047 | 2,073 | +2.02% | 421,400 | 2714億3206万 | +5.07% | 13.43 | 0.69 |
| 03/02 | 2,047 | 2,047 | 2,011 | 2,032 | -0.97% | 298,400 | 2660億6365万 | +3.41% | 13.16 | 0.67 |
| 03/01 | 2,015 | 2,054 | 2,012 | 2,052 | +3.01% | 382,800 | 2686億8238万 | +4.85% | 13.29 | 0.68 |
| 02/26 | 2,050 | 2,050 | 1,991 | 1,992 | -2.83% | 479,900 | 2608億2617万 | +2.15% | 12.9 | 0.66 |
| 02/25 | 2,036 | 2,060 | 2,012 | 2,050 | +1.99% | 310,700 | 2684億2051万 | +5.4% | 13.28 | 0.68 |
| 02/24 | 2,030 | 2,043 | 2,003 | 2,010 | +0.1% | 433,100 | 2631億8304万 | +3.72% | 13.02 | 0.67 |
| 02/22 | 2,038 | 2,055 | 2,005 | 2,008 | -0.4% | 289,600 | 2629億2116万 | +3.88% | 13.01 | 0.67 |
| 02/19 | 2,038 | 2,038 | 2,003 | 2,016 | -1.66% | 280,300 | 2639億6866万 | +4.62% | 13.06 | 0.67 |
| 02/18 | 2,064 | 2,075 | 2,038 | 2,050 | +0.49% | 418,100 | 2684億2051万 | +6.6% | 13.28 | 0.68 |
| 02/17 | 2,048 | 2,060 | 2,030 | 2,040 | -0.44% | 331,100 | 2671億1114万 | +6.42% | 13.21 | 0.68 |
| 02/16 | 2,079 | 2,079 | 2,035 | 2,049 | -0.53% | 319,200 | 2682億8957万 | +7.22% | 13.27 | 0.68 |
| 02/15 | 2,073 | 2,115 | 2,052 | 2,060 | +2.9% | 520,400 | 2697億2988万 | +8.14% | 13.34 | 0.68 |
| 02/12 | 2,010 | 2,027 | 1,998 | 2,002 | +0.1% | 505,600 | 2621億3554万 | +5.42% | 12.97 | 0.66 |
| 02/10 | 2,000 | 2,008 | 1,991 | 2,000 | 0% | 574,500 | 2618億7367万 | +5.6% | 12.96 | 0.66 |
| 02/09 | 2,000 | 2,005 | 1,974 | 2,000 | +0.96% | 552,400 | 2618億7367万 | +5.88% | 12.96 | 0.66 |
| 02/08 | 1,949 | 1,988 | 1,937 | 1,981 | +2.59% | 457,900 | 2593億8587万 | +5.2% | 12.83 | 0.66 |
| 02/05 | 1,929 | 1,935 | 1,902 | 1,931 | +2.17% | 377,600 | 2528億3903万 | +2.71% | 12.51 | 0.64 |
| 02/04 | 1,880 | 1,901 | 1,867 | 1,890 | -0.47% | 288,500 | 2474億7062万 | +0.64% | 12.24 | 0.63 |
| 02/03 | 1,880 | 1,903 | 1,875 | 1,899 | +1.33% | 345,900 | 2486億4905万 | +1.17% | 12.3 | 0.63 |
| 02/02 | 1,880 | 1,883 | 1,864 | 1,874 | +0.54% | 358,300 | 2453億7563万 | -0.11% | 12.14 | 0.62 |
| 02/01 | 1,839 | 1,875 | 1,838 | 1,864 | +1.08% | 381,900 | 2440億6626万 | -0.59% | 12.07 | 0.62 |
| 01/29 | 1,858 | 1,879 | 1,844 | 1,844 | -0.75% | 431,700 | 2414億4752万 | -1.65% | 11.95 | 0.61 |
| 01/28 | 1,846 | 1,868 | 1,846 | 1,858 | -1.06% | 443,600 | 2432億8064万 | -0.96% | 12.04 | 0.62 |
| 01/27 | 1,870 | 1,892 | 1,860 | 1,878 | +0.21% | 388,800 | 2458億9937万 | +0.05% | 12.17 | 0.62 |
| 01/26 | 1,870 | 1,890 | 1,862 | 1,874 | +0.7% | 310,500 | 2453億7563万 | -0.16% | 12.14 | 0.62 |
| 01/25 | 1,861 | 1,870 | 1,850 | 1,861 | +0.59% | 372,200 | 2436億7345万 | -0.8% | 12.06 | 0.62 |
| 01/22 | 1,850 | 1,855 | 1,838 | 1,850 | -0.8% | 468,500 | 2422億3314万 | -1.39% | 11.98 | 0.61 |
| 01/21 | 1,893 | 1,896 | 1,862 | 1,865 | 0% | 394,500 | 2441億9720万 | -0.69% | 12.08 | 0.62 |
| 01/20 | 1,885 | 1,885 | 1,862 | 1,865 | -0.53% | 418,600 | 2441億9720万 | -0.75% | 12.08 | 0.62 |
| 01/19 | 1,880 | 1,895 | 1,871 | 1,875 | -0.21% | 250,800 | 2455億656万 | -0.21% | 12.15 | 0.62 |
| 01/18 | 1,897 | 1,907 | 1,874 | 1,879 | +0.11% | 364,200 | 2460億3031万 | 0% | 12.17 | 0.62 |
| 01/15 | 1,912 | 1,912 | 1,877 | 1,877 | -2.14% | 470,800 | 2457億6844万 | -0.11% | 12.16 | 0.62 |
| 01/14 | 1,891 | 1,925 | 1,886 | 1,918 | +1.54% | 495,200 | 2511億3685万 | +2.13% | 12.42 | 0.64 |
| 01/13 | 1,889 | 1,902 | 1,876 | 1,889 | -0.74% | 521,600 | 2473億3968万 | +0.69% | 12.24 | 0.63 |
| 01/12 | 1,910 | 1,910 | 1,883 | 1,903 | +0.26% | 599,600 | 2491億7280万 | +1.49% | 12.33 | 0.63 |
| 01/08 | 1,897 | 1,902 | 1,883 | 1,898 | -0.32% | 675,500 | 2485億1811万 | +1.23% | 12.29 | 0.63 |
| 01/07 | 1,897 | 1,917 | 1,891 | 1,904 | +1.17% | 497,400 | 2493億373万 | +1.55% | 12.33 | 0.63 |
| 01/06 | 1,852 | 1,886 | 1,840 | 1,882 | +1.29% | 427,900 | 2464億2312万 | +0.48% | 12.19 | 0.62 |
| 01/05 | 1,858 | 1,870 | 1,848 | 1,858 | -0.64% | 486,700 | 2432億8064万 | -0.64% | 12.04 | 0.62 |
| 01/04 | 1,882 | 1,886 | 1,852 | 1,870 | -0.69% | 354,800 | 2448億5188万 | -0.21% | 12.11 | 0.62 |
| 2020 |
| 12/30 | 1,888 | 1,892 | 1,861 | 1,883 | 0% | 412,900 | 2465億5406万 | +0.37% | 12.2 | 0.62 |
| 12/29 | 1,904 | 1,908 | 1,867 | 1,883 | +0.8% | 486,700 | 2465億5406万 | +0.27% | 12.2 | 0.62 |
| 12/28 | 1,898 | 1,899 | 1,857 | 1,868 | -0.48% | 235,700 | 2445億9001万 | -0.64% | 12.1 | 0.62 |
| 12/25 | 1,872 | 1,886 | 1,871 | 1,877 | +0.91% | 163,300 | 2457億6844万 | -0.27% | 12.16 | 0.62 |
| 12/24 | 1,877 | 1,881 | 1,855 | 1,860 | +0.05% | 255,800 | 2435億4251万 | -1.27% | 12.05 | 0.62 |
| 12/23 | 1,883 | 1,883 | 1,844 | 1,859 | +0.27% | 399,700 | 2434億1157万 | -1.43% | 12.04 | 0.62 |
| 12/22 | 1,857 | 1,867 | 1,841 | 1,854 | -2.27% | 560,800 | 2427億5689万 | -1.9% | 12.01 | 0.61 |
| 12/21 | 1,870 | 1,898 | 1,868 | 1,897 | +1.72% | 580,700 | 2483億8717万 | +0.32% | 12.29 | 0.63 |
| 12/18 | 1,868 | 1,882 | 1,848 | 1,865 | +0.81% | 750,000 | 2441億9720万 | -1.37% | 12.08 | 0.62 |
| 12/17 | 1,881 | 1,884 | 1,850 | 1,850 | -1.7% | 729,600 | 2422億3314万 | -2.32% | 11.98 | 0.61 |
| 12/16 | 1,882 | 1,892 | 1,880 | 1,882 | -0.11% | 356,600 | 2464億2312万 | -0.9% | 12.19 | 0.62 |
| 12/15 | 1,874 | 1,898 | 1,872 | 1,884 | 0% | 569,000 | 2466億8500万 | -1% | 12.2 | 0.62 |
| 12/14 | 1,876 | 1,909 | 1,872 | 1,884 | +0.43% | 531,900 | 2466億8500万 | -1.1% | 12.2 | 0.62 |
| 12/11 | 1,875 | 1,900 | 1,847 | 1,876 | 0% | 802,600 | 2456億3750万 | -1.57% | 12.15 | 0.62 |
| 12/10 | 1,880 | 1,899 | 1,875 | 1,876 | -0.27% | 924,700 | 2456億3750万 | -1.63% | 12.15 | 0.62 |
| 12/09 | 1,863 | 1,888 | 1,862 | 1,881 | +1.13% | 703,600 | 2462億9219万 | -1.47% | 12.18 | 0.62 |
| 12/08 | 1,860 | 1,887 | 1,857 | 1,860 | +0.16% | 1,169,600 | 2435億4251万 | -2.62% | 12.05 | 0.62 |
| 12/07 | 1,884 | 1,894 | 1,854 | 1,857 | -0.75% | 1,086,900 | 2431億4970万 | -2.83% | 12.03 | 0.62 |
| 12/04 | 1,882 | 1,894 | 1,866 | 1,871 | -1.01% | 1,283,600 | 2449億8282万 | -2.14% | 12.12 | 0.62 |
| 12/03 | 1,854 | 1,902 | 1,846 | 1,890 | -0.21% | 1,167,200 | 2474億7062万 | -1.25% | 12.24 | 0.63 |
| 12/02 | 1,869 | 1,929 | 1,869 | 1,894 | +1.12% | 1,072,800 | 2479億9436万 | -1.04% | 12.27 | 0.63 |
| 12/01 | 1,805 | 1,910 | 1,795 | 1,873 | +3.77% | 2,565,100 | 2452億4469万 | -2.19% | 12.13 | 0.62 |
| 11/30 | 1,922 | 1,940 | 1,765 | 1,805 | -7.34% | 10,975,600 | 2363億4099万 | -5.84% | 11.69 | 0.6 |
| 11/27 | 1,934 | 1,961 | 1,924 | 1,948 | +0.78% | 1,184,800 | 2550億6495万 | +1.41% | 12.62 | 0.65 |
| 11/26 | 1,922 | 1,933 | 1,905 | 1,933 | 0% | 1,139,600 | 2531億90万 | +0.68% | 12.52 | 0.64 |
| 11/25 | 1,957 | 1,976 | 1,925 | 1,933 | +0.05% | 976,800 | 2531億90万 | +0.83% | 12.52 | 0.64 |
| 11/24 | 1,920 | 1,946 | 1,917 | 1,932 | +1.58% | 1,342,900 | 2529億6996万 | +0.78% | 12.52 | 0.64 |
| 11/20 | 1,893 | 1,904 | 1,881 | 1,902 | -1.6% | 1,007,700 | 2490億4186万 | -0.68% | 12.32 | 0.63 |
| 11/19 | 1,906 | 1,939 | 1,899 | 1,933 | +1.31% | 1,028,300 | 2531億90万 | +0.94% | 12.52 | 0.64 |
| 11/18 | 1,935 | 1,935 | 1,898 | 1,908 | -2.5% | 747,900 | 2498億2748万 | -0.37% | 12.36 | 0.63 |
| 11/17 | 1,930 | 1,964 | 1,910 | 1,957 | +4.37% | 1,081,100 | 2562億4339万 | +2.09% | 12.68 | 0.65 |
| 11/16 | 1,898 | 1,922 | 1,859 | 1,875 | -1.21% | 1,140,300 | 2455億656万 | -2.14% | 12.15 | 0.62 |
| 11/13 | 1,944 | 1,944 | 1,892 | 1,898 | -2.52% | 695,900 | 2485億1811万 | -1.2% | 12.29 | 0.63 |
| 11/12 | 1,949 | 1,959 | 1,914 | 1,947 | -1.47% | 573,300 | 2549億3402万 | +1.04% | 12.61 | 0.65 |
| 11/11 | 2,015 | 2,031 | 1,943 | 1,976 | -0.25% | 1,173,600 | 2587億3118万 | +2.33% | 12.8 | 0.65 |
| 11/10 | 2,060 | 2,060 | 1,937 | 1,981 | +2.11% | 1,026,700 | 2593億8587万 | +2.43% | 12.83 | 0.66 |
| 11/09 | 1,933 | 1,952 | 1,906 | 1,940 | +1.31% | 530,700 | 2540億1746万 | +0.21% | 12.57 | 0.64 |
| 11/06 | 1,885 | 1,917 | 1,880 | 1,915 | +0.84% | 751,600 | 2507億4404万 | -1.24% | 12.4 | 0.63 |
| 11/05 | 1,898 | 1,902 | 1,875 | 1,899 | -1.4% | 585,300 | 2486億4905万 | -2.37% | 12.3 | 0.63 |
| 11/04 | 1,939 | 1,947 | 1,912 | 1,926 | +0.94% | 580,400 | 2521億8434万 | -1.48% | 12.48 | 0.64 |
