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 | 1,083 | 1,089 | 1,070 | 1,078 | -0.19% | 38,700 | 84億6230万 | +0.84% | 12.34 | 1.76 |
| 03/30 | 1,071 | 1,084 | 1,058 | 1,080 | -0.92% | 97,100 | 84億7800万 | +1.31% | 12.36 | 1.76 |
| 03/29 | 1,128 | 1,141 | 1,086 | 1,090 | -3.2% | 130,500 | 85億5650万 | +2.54% | 12.47 | 1.78 |
| 03/26 | 1,108 | 1,127 | 1,106 | 1,126 | +2.18% | 63,500 | 88億3910万 | +6.23% | 12.89 | 1.84 |
| 03/25 | 1,075 | 1,107 | 1,065 | 1,102 | +3.86% | 47,300 | 86億5070万 | +4.45% | 12.61 | 1.8 |
| 03/24 | 1,087 | 1,094 | 1,055 | 1,061 | -4.41% | 81,700 | 83億2885万 | +0.86% | 12.14 | 1.73 |
| 03/23 | 1,132 | 1,153 | 1,104 | 1,110 | -1.51% | 106,300 | 87億1350万 | +5.82% | 12.7 | 1.81 |
| 03/22 | 1,099 | 1,130 | 1,096 | 1,127 | +3.87% | 132,300 | 88億4695万 | +7.74% | 12.9 | 1.84 |
| 03/19 | 1,068 | 1,085 | 1,059 | 1,085 | +1.88% | 139,300 | 85億1725万 | +4.13% | 12.42 | 1.77 |
| 03/18 | 1,068 | 1,071 | 1,056 | 1,065 | +0.38% | 53,000 | 83億6025万 | +2.31% | 12.19 | 1.74 |
| 03/17 | 1,076 | 1,076 | 1,059 | 1,061 | -1.76% | 64,000 | 83億2885万 | +2.02% | 12.14 | 1.73 |
| 03/16 | 1,089 | 1,089 | 1,072 | 1,080 | -0.64% | 41,600 | 84億7800万 | +3.85% | 12.36 | 1.76 |
| 03/15 | 1,090 | 1,090 | 1,072 | 1,087 | +1.02% | 52,600 | 85億3295万 | +4.62% | 12.44 | 1.77 |
| 03/12 | 1,068 | 1,081 | 1,068 | 1,076 | +0.47% | 53,200 | 84億4660万 | +3.76% | 12.31 | 1.76 |
| 03/11 | 1,060 | 1,071 | 1,059 | 1,071 | +0.85% | 44,900 | 84億735万 | +3.48% | 12.26 | 1.75 |
| 03/10 | 1,056 | 1,066 | 1,050 | 1,062 | +0.57% | 37,600 | 83億3670万 | +2.81% | 12.15 | 1.73 |
| 03/09 | 1,065 | 1,076 | 1,055 | 1,056 | -0.56% | 67,500 | 82億8960万 | +2.42% | 12.09 | 1.72 |
| 03/08 | 1,074 | 1,074 | 1,041 | 1,062 | +0.38% | 72,500 | 83億3670万 | +3.21% | 12.15 | 1.73 |
| 03/05 | 1,030 | 1,058 | 1,010 | 1,058 | +1.83% | 71,700 | 83億530万 | +2.92% | 12.11 | 1.73 |
| 03/04 | 1,041 | 1,047 | 1,020 | 1,039 | -0.19% | 44,500 | 81億5615万 | +1.17% | 11.89 | 1.7 |
| 03/03 | 1,040 | 1,056 | 1,030 | 1,041 | +0.1% | 59,600 | 81億7185万 | +1.36% | 11.91 | 1.7 |
| 03/02 | 1,066 | 1,077 | 1,034 | 1,040 | -0.95% | 132,800 | 81億6400万 | +1.36% | 11.9 | 1.7 |
| 03/01 | 1,049 | 1,055 | 1,038 | 1,050 | +4.06% | 164,400 | 82億4250万 | +2.34% | 12.02 | 1.71 |
| 02/26 | 999 | 1,016 | 995 | 1,009 | -0.3% | 56,000 | 79億2065万 | -1.56% | 11.55 | 1.65 |
| 02/25 | 1,010 | 1,018 | 1,006 | 1,012 | +0.9% | 46,100 | 79億4420万 | -1.36% | 11.58 | 1.65 |
| 02/24 | 1,006 | 1,013 | 999 | 1,003 | -0.89% | 36,100 | 78億7355万 | -2.34% | 11.48 | 1.64 |
| 02/22 | 1,002 | 1,015 | 1,002 | 1,012 | +1.2% | 18,300 | 79億4420万 | -1.46% | 11.58 | 1.65 |
| 02/19 | 1,006 | 1,012 | 999 | 1,000 | -1.28% | 31,400 | 78億5000万 | -2.82% | 11.44 | 1.63 |
| 02/18 | 1,019 | 1,028 | 1,009 | 1,013 | +0.2% | 29,100 | 79億5205万 | -1.65% | 11.59 | 1.65 |
| 02/17 | 1,010 | 1,025 | 1,008 | 1,011 | +0.8% | 31,200 | 79億3635万 | -1.94% | 11.57 | 1.65 |
| 02/16 | 1,033 | 1,036 | 998 | 1,003 | -2.9% | 96,100 | 78億7355万 | -2.81% | 11.48 | 1.64 |
| 02/15 | 1,033 | 1,042 | 1,020 | 1,033 | +0.1% | 43,900 | 81億905万 | 0% | 11.82 | 1.69 |
| 02/12 | 1,050 | 1,053 | 1,032 | 1,032 | -1.43% | 33,100 | 81億120万 | +0.1% | 11.81 | 1.68 |
| 02/10 | 1,045 | 1,051 | 1,036 | 1,047 | -0.1% | 41,200 | 82億1895万 | +1.75% | 11.98 | 1.71 |
| 02/09 | 1,041 | 1,056 | 1,036 | 1,048 | -0.1% | 40,300 | 82億2680万 | +1.95% | 11.99 | 1.71 |
| 02/08 | 1,108 | 1,110 | 1,046 | 1,049 | -0.1% | 156,600 | 82億3465万 | +2.24% | 12.01 | 1.71 |
| 02/05 | 1,043 | 1,069 | 1,031 | 1,050 | +1.35% | 115,200 | 82億4250万 | +2.64% | 12.02 | 1.71 |
| 02/04 | 1,036 | 1,048 | 1,030 | 1,036 | +0.78% | 66,800 | 81億3260万 | +1.47% | 11.86 | 1.69 |
| 02/03 | 1,036 | 1,036 | 1,024 | 1,028 | -0.1% | 28,500 | 80億6980万 | +0.88% | 11.77 | 1.68 |
| 02/02 | 1,020 | 1,029 | 1,016 | 1,029 | +0.68% | 33,100 | 80億7765万 | +1.28% | 11.78 | 1.68 |
| 02/01 | 1,002 | 1,027 | 1,002 | 1,022 | +2% | 44,000 | 80億2270万 | +0.79% | 11.7 | 1.67 |
| 01/29 | 1,034 | 1,034 | 1,001 | 1,002 | -2.62% | 45,000 | 78億6570万 | -0.99% | 11.47 | 1.64 |
| 01/28 | 1,020 | 1,033 | 1,015 | 1,029 | -1.34% | 135,000 | 80億7765万 | +1.68% | 11.78 | 1.68 |
| 01/27 | 1,024 | 1,043 | 1,023 | 1,043 | +1.36% | 48,500 | 81億8755万 | +3.17% | 11.94 | 1.7 |
| 01/26 | 1,030 | 1,031 | 1,018 | 1,029 | -0.19% | 32,300 | 80億7765万 | +1.98% | 11.78 | 1.68 |
| 01/25 | 1,025 | 1,057 | 1,023 | 1,031 | +0.98% | 56,000 | 80億9335万 | +2.18% | 11.8 | 1.68 |
| 01/22 | 1,027 | 1,033 | 1,018 | 1,021 | -0.58% | 33,300 | 80億1485万 | +1.19% | 11.68 | 1.67 |
| 01/21 | 1,033 | 1,046 | 1,023 | 1,027 | -0.77% | 30,600 | 80億6195万 | +1.68% | 11.75 | 1.68 |
| 01/20 | 1,032 | 1,038 | 1,015 | 1,035 | +0.29% | 54,900 | 81億2475万 | +2.48% | 11.85 | 1.69 |
| 01/19 | 1,018 | 1,036 | 1,012 | 1,032 | +1.28% | 59,000 | 81億120万 | +2.18% | 11.81 | 1.68 |
| 01/18 | 1,052 | 1,066 | 1,019 | 1,019 | -3.32% | 98,000 | 79億9915万 | +0.99% | 11.66 | 1.66 |
| 01/15 | 1,044 | 1,063 | 1,032 | 1,054 | +1.64% | 91,000 | 82億7390万 | +4.56% | 12.06 | 1.72 |
| 01/14 | 1,035 | 1,047 | 1,024 | 1,037 | +0.58% | 109,700 | 81億4045万 | +3.08% | 11.87 | 1.69 |
| 01/13 | 1,040 | 1,040 | 1,021 | 1,031 | -0.67% | 104,000 | 80億9335万 | +2.59% | 11.8 | 1.68 |
| 01/12 | 1,014 | 1,100 | 1,005 | 1,038 | +2.37% | 308,300 | 81億4830万 | +3.39% | 11.88 | 1.69 |
| 01/08 | 998 | 1,015 | 993 | 1,014 | +1.91% | 49,700 | 79億5990万 | +1.1% | 11.6 | 1.66 |
| 01/07 | 1,000 | 1,001 | 992 | 995 | +0.51% | 19,200 | 78億1075万 | -0.9% | 11.39 | 1.62 |
| 01/06 | 999 | 1,000 | 990 | 990 | -0.9% | 30,900 | 77億7150万 | -1.49% | 11.33 | 1.62 |
| 01/05 | 989 | 1,004 | 989 | 999 | -0.6% | 25,200 | 78億4215万 | -0.79% | 11.43 | 1.63 |
| 01/04 | 994 | 1,005 | 980 | 1,005 | +2.24% | 39,200 | 78億8925万 | -0.4% | 11.5 | 1.64 |
| 2020 |
| 12/30 | 988 | 999 | 982 | 983 | -0.51% | 18,700 | 77億1655万 | -2.58% | 11.25 | 1.6 |
| 12/29 | 996 | 1,003 | 986 | 988 | 0% | 29,200 | 77億5580万 | -2.37% | 11.31 | 1.61 |
| 12/28 | 976 | 1,003 | 976 | 988 | +2.28% | 68,300 | 77億5580万 | -2.56% | 11.31 | 1.61 |
| 12/25 | 965 | 991 | 964 | 966 | 0% | 64,000 | 73億9415万 | -4.83% | 9.96 | 1.42 |
| 12/24 | 981 | 993 | 966 | 966 | -1.73% | 50,300 | 73億9415万 | -5.2% | 9.96 | 1.42 |
| 12/23 | 997 | 997 | 983 | 983 | -1.4% | 28,300 | 75億2427万 | -3.91% | 10.13 | 1.45 |
| 12/22 | 998 | 1,001 | 977 | 997 | -0.4% | 46,000 | 76億3143万 | -3.2% | 10.28 | 1.47 |
| 12/21 | 1,013 | 1,025 | 998 | 1,001 | -0.69% | 36,900 | 76億6205万 | -3.75% | 10.32 | 1.47 |
| 12/18 | 1,025 | 1,025 | 1,002 | 1,008 | -1.66% | 38,300 | 77億1563万 | -4.09% | 10.39 | 1.48 |
| 12/17 | 1,031 | 1,035 | 1,022 | 1,025 | -0.68% | 33,500 | 78億4576万 | -3.12% | 10.57 | 1.51 |
| 12/16 | 1,034 | 1,035 | 1,016 | 1,032 | -0.29% | 50,400 | 78億9934万 | -2.92% | 10.64 | 1.52 |
| 12/15 | 1,029 | 1,035 | 1,020 | 1,035 | +0.39% | 66,800 | 79億2230万 | -3.18% | 10.67 | 1.52 |
| 12/14 | 1,030 | 1,037 | 1,014 | 1,031 | +0.39% | 49,600 | 78億9168万 | -4.09% | 10.63 | 1.52 |
| 12/11 | 1,006 | 1,030 | 1,003 | 1,027 | +2.09% | 37,100 | 78億6106万 | -4.91% | 10.59 | 1.51 |
| 12/10 | 1,011 | 1,015 | 1,002 | 1,006 | -0.3% | 16,600 | 77億32万 | -7.45% | 10.37 | 1.48 |
| 12/09 | 1,006 | 1,012 | 999 | 1,009 | +0.6% | 16,100 | 77億2328万 | -7.6% | 10.4 | 1.48 |
| 12/08 | 1,000 | 1,008 | 996 | 1,003 | -0.4% | 20,200 | 76億7736万 | -8.49% | 10.34 | 1.47 |
| 12/07 | 1,009 | 1,012 | 994 | 1,007 | +0.1% | 53,800 | 77億798万 | -8.45% | 10.38 | 1.48 |
| 12/04 | 1,012 | 1,017 | 1,003 | 1,006 | -0.49% | 48,400 | 77億32万 | -8.88% | 10.37 | 1.48 |
| 12/03 | 1,030 | 1,030 | 1,005 | 1,011 | -1.75% | 104,800 | 77億3859万 | -8.92% | 10.42 | 1.49 |
| 12/02 | 1,028 | 1,038 | 1,012 | 1,029 | -0.77% | 104,700 | 70億4865万 | -7.8% | 9.49 | 1.35 |
| 12/01 | 1,025 | 1,048 | 1,023 | 1,037 | +0.97% | 34,200 | 71億345万 | -7.33% | 9.57 | 1.36 |
| 11/30 | 1,043 | 1,047 | 1,022 | 1,027 | -1.53% | 22,900 | 70億3495万 | -8.71% | 9.47 | 1.35 |
| 11/27 | 1,024 | 1,050 | 1,024 | 1,043 | +1.96% | 39,000 | 71億4455万 | -7.78% | 9.62 | 1.37 |
| 11/26 | 1,046 | 1,052 | 1,022 | 1,023 | -3.22% | 70,800 | 70億755万 | -10.11% | 9.44 | 1.35 |
| 11/25 | 1,039 | 1,062 | 1,039 | 1,057 | +1.25% | 28,900 | 72億4045万 | -7.6% | 9.75 | 1.39 |
| 11/24 | 1,055 | 1,057 | 1,025 | 1,044 | +2.96% | 42,500 | 71億5140万 | -9.14% | 9.63 | 1.37 |
| 11/20 | 1,037 | 1,042 | 1,008 | 1,014 | -2.87% | 52,300 | 69億4590万 | -12.06% | 9.35 | 1.33 |
| 11/19 | 1,065 | 1,065 | 1,025 | 1,044 | -2.06% | 57,800 | 71億5140万 | -9.84% | 9.63 | 1.37 |
| 11/18 | 1,044 | 1,084 | 1,022 | 1,066 | -9.58% | 212,700 | 73億210万 | -8.34% | 9.83 | 1.4 |
| 11/17 | 1,244 | 1,244 | 1,179 | 1,179 | -4.22% | 36,800 | 80億7615万 | +0.86% | 10.88 | 1.55 |
| 11/16 | 1,275 | 1,285 | 1,207 | 1,231 | -3.07% | 53,400 | 84億3235万 | +5.12% | 11.36 | 1.62 |
| 11/13 | 1,191 | 1,295 | 1,188 | 1,270 | +6.72% | 121,100 | 86億9950万 | +8.36% | 11.72 | 1.67 |
| 11/12 | 1,170 | 1,194 | 1,155 | 1,190 | +2.32% | 31,100 | 81億5150万 | +1.62% | 10.98 | 1.57 |
| 11/11 | 1,157 | 1,164 | 1,141 | 1,163 | +0.09% | 16,800 | 79億6655万 | -0.94% | 10.73 | 1.53 |
| 11/10 | 1,196 | 1,197 | 1,129 | 1,162 | -2.11% | 18,900 | 79億5970万 | -1.27% | 10.72 | 1.53 |
| 11/09 | 1,167 | 1,195 | 1,162 | 1,187 | +1.28% | 17,000 | 81億3095万 | +0.68% | 10.95 | 1.56 |
| 11/06 | 1,196 | 1,196 | 1,154 | 1,172 | -1.01% | 22,000 | 80億2820万 | -0.59% | 10.81 | 1.54 |
| 11/05 | 1,153 | 1,191 | 1,152 | 1,184 | +3.5% | 17,100 | 81億1040万 | +0.17% | 10.92 | 1.56 |
| 11/04 | 1,129 | 1,149 | 1,120 | 1,144 | +2.88% | 43,300 | 78億3640万 | -3.54% | 10.55 | 1.51 |
