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 | 3,050 | 3,180 | 3,030 | 3,170 | +2.92% | 62,900 | 1178億8458万 | +3.39% | 65.42 | 1.47 |
| 03/30 | 3,170 | 3,170 | 3,020 | 3,080 | -4.2% | 46,900 | 1145億3770万 | +0.92% | 63.57 | 1.42 |
| 03/29 | 3,195 | 3,220 | 3,130 | 3,215 | +1.42% | 56,400 | 1195億5802万 | +5.51% | 66.35 | 1.49 |
| 03/26 | 3,150 | 3,175 | 3,065 | 3,170 | +1.93% | 32,600 | 1178億8458万 | +4.45% | 65.42 | 1.47 |
| 03/25 | 3,050 | 3,115 | 3,035 | 3,110 | +1.97% | 33,300 | 1156億5333万 | +2.84% | 64.19 | 1.44 |
| 03/24 | 3,120 | 3,135 | 3,035 | 3,050 | -2.71% | 26,600 | 1134億2207万 | +1.03% | 62.95 | 1.41 |
| 03/23 | 3,195 | 3,205 | 3,115 | 3,135 | -1.57% | 25,900 | 1165億8302万 | +3.84% | 64.7 | 1.45 |
| 03/22 | 3,180 | 3,215 | 3,130 | 3,185 | +0.16% | 34,400 | 1184億4240万 | +5.78% | 65.73 | 1.47 |
| 03/19 | 3,145 | 3,210 | 3,080 | 3,180 | -0.16% | 73,200 | 1182億5646万 | +6% | 65.63 | 1.47 |
| 03/18 | 3,230 | 3,245 | 3,180 | 3,185 | -1.85% | 37,600 | 1184億4240万 | +6.52% | 65.73 | 1.47 |
| 03/17 | 3,165 | 3,245 | 3,130 | 3,245 | +2.37% | 24,400 | 1206億7365万 | +8.82% | 66.97 | 1.5 |
| 03/16 | 3,130 | 3,185 | 3,115 | 3,170 | +1.28% | 29,500 | 1178億8458万 | +6.66% | 65.42 | 1.47 |
| 03/15 | 3,095 | 3,130 | 3,030 | 3,130 | +2.12% | 36,100 | 1163億9708万 | +5.67% | 64.6 | 1.45 |
| 03/12 | 3,085 | 3,110 | 3,045 | 3,065 | -1.61% | 50,800 | 1139億7989万 | +3.79% | 63.26 | 1.42 |
| 03/11 | 3,040 | 3,120 | 3,030 | 3,115 | +2.47% | 37,800 | 1158億3927万 | +5.63% | 64.29 | 1.44 |
| 03/10 | 3,145 | 3,145 | 3,025 | 3,040 | -3.49% | 34,600 | 1130億5020万 | +3.37% | 62.74 | 1.41 |
| 03/09 | 3,030 | 3,170 | 3,025 | 3,150 | +5.28% | 60,500 | 1171億4083万 | +7.4% | 65.01 | 1.46 |
| 03/08 | 2,990 | 3,030 | 2,961 | 2,992 | +2.05% | 39,300 | 1112億6520万 | +2.4% | 61.75 | 1.38 |
| 03/05 | 2,913 | 2,944 | 2,860 | 2,932 | +1.66% | 50,200 | 1090億3394万 | +0.31% | 60.51 | 1.36 |
| 03/04 | 2,857 | 2,892 | 2,837 | 2,884 | -0.31% | 26,700 | 1072億4894万 | -1.5% | 59.52 | 1.33 |
| 03/03 | 2,848 | 2,893 | 2,831 | 2,893 | +1.58% | 21,500 | 1075億8363万 | -1.46% | 59.71 | 1.34 |
| 03/02 | 2,942 | 2,942 | 2,821 | 2,848 | -3.2% | 43,700 | 1059億1019万 | -3.16% | 58.78 | 1.32 |
| 03/01 | 2,886 | 2,946 | 2,861 | 2,942 | +2.98% | 30,500 | 1094億582万 | -0.17% | 60.72 | 1.36 |
| 02/26 | 2,898 | 2,898 | 2,853 | 2,857 | -1.41% | 42,800 | 1062億4487万 | -3.12% | 58.96 | 1.32 |
| 02/25 | 2,857 | 2,907 | 2,852 | 2,898 | +2.08% | 31,700 | 1077億6956万 | -1.96% | 59.81 | 1.34 |
| 02/24 | 2,908 | 2,945 | 2,833 | 2,839 | -3.3% | 38,400 | 1055億7550万 | -4.15% | 58.59 | 1.31 |
| 02/22 | 2,986 | 2,986 | 2,860 | 2,936 | +0.44% | 25,400 | 1091億8269万 | -1.18% | 60.59 | 1.36 |
| 02/19 | 2,923 | 2,933 | 2,863 | 2,923 | +1.04% | 22,600 | 1086億9925万 | -1.71% | 60.33 | 1.35 |
| 02/18 | 2,987 | 2,987 | 2,878 | 2,893 | -3.44% | 33,800 | 1075億8363万 | -2.98% | 59.71 | 1.34 |
| 02/17 | 3,020 | 3,040 | 2,996 | 2,996 | -1.12% | 18,900 | 1114億1395万 | +0.1% | 61.83 | 1.39 |
| 02/16 | 2,963 | 3,040 | 2,959 | 3,030 | +2.43% | 28,300 | 1126億7832万 | +0.8% | 62.53 | 1.4 |
| 02/15 | 2,916 | 2,959 | 2,895 | 2,958 | +2.14% | 29,300 | 1100億82万 | -1.86% | 61.05 | 1.37 |
| 02/12 | 2,950 | 2,950 | 2,871 | 2,896 | -1.63% | 43,100 | 1076億9519万 | -4.23% | 59.77 | 1.34 |
| 02/10 | 2,973 | 2,975 | 2,930 | 2,944 | -1.17% | 18,800 | 1094億8019万 | -2.97% | 60.76 | 1.36 |
| 02/09 | 2,993 | 2,993 | 2,928 | 2,979 | -0.47% | 26,900 | 1107億8176万 | -2.04% | 61.48 | 1.38 |
| 02/08 | 2,910 | 3,000 | 2,889 | 2,993 | +2.85% | 43,900 | 1113億238万 | -1.8% | 61.77 | 1.38 |
| 02/05 | 2,911 | 2,919 | 2,857 | 2,910 | +0.21% | 38,600 | 1082億1581万 | -4.68% | 60.06 | 1.35 |
| 02/04 | 2,957 | 2,987 | 2,901 | 2,904 | -2.06% | 21,600 | 1079億9269万 | -5.25% | 59.93 | 1.34 |
| 02/03 | 2,876 | 2,969 | 2,876 | 2,965 | +1.82% | 35,000 | 1102億6113万 | -3.61% | 61.19 | 1.37 |
| 02/02 | 2,849 | 2,933 | 2,844 | 2,912 | +2.21% | 33,200 | 1082億9019万 | -5.42% | 60.1 | 1.35 |
| 02/01 | 2,886 | 2,967 | 2,846 | 2,849 | -1.21% | 42,800 | 1059億4737万 | -7.68% | 58.8 | 1.32 |
| 01/29 | 3,020 | 3,040 | 2,875 | 2,884 | -4.5% | 70,800 | 1072億4894万 | -6.76% | 59.52 | 1.33 |
| 01/28 | 3,055 | 3,090 | 2,955 | 3,020 | -1.15% | 51,200 | 1123億645万 | -2.58% | 62.33 | 1.4 |
| 01/27 | 3,050 | 3,075 | 3,010 | 3,055 | -0.65% | 17,800 | 1136億801万 | -1.58% | 63.05 | 1.41 |
| 01/26 | 3,045 | 3,080 | 3,010 | 3,075 | +1.65% | 23,500 | 1143億5176万 | -1.06% | 63.46 | 1.42 |
| 01/25 | 2,984 | 3,035 | 2,966 | 3,025 | +1.37% | 18,600 | 1124億9239万 | -2.83% | 62.43 | 1.4 |
| 01/22 | 3,015 | 3,015 | 2,973 | 2,984 | -0.7% | 27,400 | 1109億6769万 | -4.3% | 61.59 | 1.38 |
| 01/21 | 3,005 | 3,070 | 3,005 | 3,005 | -0.83% | 28,400 | 1117億4863万 | -4.02% | 62.02 | 1.39 |
| 01/20 | 3,055 | 3,055 | 2,979 | 3,030 | -0.82% | 29,400 | 1126億7832万 | -3.69% | 62.53 | 1.4 |
| 01/19 | 3,100 | 3,100 | 3,050 | 3,055 | +0.16% | 23,000 | 1136億801万 | -3.51% | 63.05 | 1.41 |
| 01/18 | 3,090 | 3,090 | 3,040 | 3,050 | +0.99% | 17,000 | 1134億2207万 | -4.33% | 62.95 | 1.41 |
| 01/15 | 3,105 | 3,175 | 3,015 | 3,020 | -3.36% | 24,400 | 1123億645万 | -5.8% | 62.33 | 1.4 |
| 01/14 | 3,145 | 3,185 | 3,105 | 3,125 | -0.95% | 35,100 | 1162億1114万 | -2.95% | 64.5 | 1.45 |
| 01/13 | 3,265 | 3,275 | 3,130 | 3,155 | -4.83% | 46,000 | 1173億2677万 | -2.2% | 65.11 | 1.46 |
| 01/12 | 3,275 | 3,330 | 3,245 | 3,315 | +2.16% | 35,300 | 1232億7678万 | +2.47% | 68.42 | 1.53 |
| 01/08 | 3,200 | 3,260 | 3,175 | 3,245 | +1.09% | 37,700 | 1206億7365万 | 0% | 66.97 | 1.5 |
| 01/07 | 3,130 | 3,210 | 3,125 | 3,210 | +2.56% | 41,500 | 1193億7209万 | -1.38% | 66.25 | 1.48 |
| 01/06 | 3,135 | 3,145 | 3,110 | 3,130 | 0% | 12,000 | 1163億9708万 | -4.25% | 64.6 | 1.45 |
| 01/05 | 3,190 | 3,190 | 3,120 | 3,130 | -0.95% | 23,000 | 1163億9708万 | -4.75% | 64.6 | 1.45 |
| 01/04 | 3,130 | 3,205 | 3,100 | 3,160 | +1.61% | 26,500 | 1175億1271万 | -4.04% | 65.22 | 1.46 |
| 2020 |
| 12/30 | 3,220 | 3,220 | 3,085 | 3,110 | -2.81% | 38,300 | 1156億5333万 | -5.7% | 64.19 | 1.44 |
| 12/29 | 3,155 | 3,225 | 3,155 | 3,200 | +0.47% | 47,500 | 1190億21万 | -3.15% | 66.04 | 1.48 |
| 12/28 | 3,015 | 3,205 | 3,015 | 3,185 | +4.6% | 65,900 | 1184億4240万 | -3.66% | 65.73 | 1.47 |
| 12/25 | 3,080 | 3,080 | 3,030 | 3,045 | -1.14% | 35,500 | 1132億3614万 | -7.87% | 62.84 | 1.41 |
| 12/24 | 3,070 | 3,090 | 3,040 | 3,080 | +1.65% | 36,200 | 1145億3770万 | -6.92% | 63.57 | 1.42 |
| 12/23 | 3,030 | 3,035 | 2,972 | 3,030 | -0.66% | 59,500 | 1126億7832万 | -8.49% | 62.53 | 1.4 |
| 12/22 | 3,065 | 3,085 | 3,025 | 3,050 | -2.24% | 31,600 | 1134億2207万 | -7.94% | 62.95 | 1.41 |
| 12/21 | 3,190 | 3,200 | 3,085 | 3,120 | -1.42% | 25,600 | 1160億2520万 | -5.91% | 64.39 | 1.44 |
| 12/18 | 3,185 | 3,185 | 3,105 | 3,165 | -0.78% | 46,000 | 1176億9864万 | -4.5% | 65.32 | 1.46 |
| 12/17 | 3,150 | 3,255 | 3,115 | 3,190 | +0.95% | 103,100 | 1186億2833万 | -3.57% | 65.84 | 1.48 |
| 12/16 | 3,300 | 3,335 | 3,115 | 3,160 | -4.68% | 137,800 | 1175億1271万 | -4.24% | 65.22 | 1.46 |
| 12/15 | 3,385 | 3,400 | 3,290 | 3,315 | -2.07% | 37,300 | 1232億7678万 | +0.94% | 68.42 | 1.53 |
| 12/14 | 3,500 | 3,500 | 3,370 | 3,385 | -4.11% | 35,700 | 1258億7991万 | +3.74% | 69.86 | 1.57 |
| 12/11 | 3,575 | 3,590 | 3,445 | 3,530 | -2.08% | 43,600 | 1312億7211万 | +9.02% | 72.85 | 1.63 |
| 12/10 | 3,500 | 3,635 | 3,460 | 3,605 | +3.59% | 101,000 | 1340億6117万 | +12.48% | 74.4 | 1.67 |
| 12/09 | 3,365 | 3,480 | 3,360 | 3,480 | +2.65% | 33,400 | 1294億1273万 | +9.92% | 71.82 | 1.61 |
| 12/08 | 3,270 | 3,390 | 3,265 | 3,390 | +3.67% | 32,400 | 1260億6585万 | +8.24% | 69.96 | 1.57 |
| 12/07 | 3,355 | 3,360 | 3,245 | 3,270 | -3.25% | 59,500 | 1216億334万 | +5.62% | 67.49 | 1.51 |
| 12/04 | 3,510 | 3,560 | 3,375 | 3,380 | -5.19% | 68,700 | 1256億9397万 | +10.24% | 69.76 | 1.56 |
| 12/03 | 3,505 | 3,640 | 3,495 | 3,565 | +2.15% | 67,600 | 1325億7367万 | +17.58% | 73.58 | 1.65 |
| 12/02 | 3,580 | 3,615 | 3,455 | 3,490 | -1.83% | 111,200 | 1297億8460万 | +16.72% | 72.03 | 1.61 |
| 12/01 | 3,520 | 3,630 | 3,470 | 3,555 | +0.14% | 143,200 | 1322億180万 | +20.47% | 73.37 | 1.64 |
| 11/30 | 3,305 | 3,855 | 3,185 | 3,550 | +7.41% | 726,100 | 1320億1586万 | +21.99% | 73.27 | 1.64 |
| 11/27 | 3,290 | 3,335 | 3,265 | 3,305 | +0.61% | 89,800 | 1229億490万 | +15.16% | 68.21 | 1.53 |
| 11/26 | 3,260 | 3,325 | 3,245 | 3,285 | +0.31% | 50,600 | 1221億6115万 | +15.63% | 67.8 | 1.52 |
| 11/25 | 3,300 | 3,310 | 3,210 | 3,275 | +0.61% | 56,100 | 1217億8928万 | +16.42% | 67.59 | 1.51 |
| 11/24 | 3,185 | 3,325 | 3,185 | 3,255 | +3.17% | 87,800 | 1210億4553万 | +16.79% | 67.18 | 1.51 |
| 11/20 | 3,135 | 3,180 | 3,130 | 3,155 | +0.64% | 39,500 | 1173億2677万 | +14.39% | 65.11 | 1.46 |
| 11/19 | 3,130 | 3,140 | 3,080 | 3,135 | -0.32% | 53,200 | 1165億8302万 | +14.58% | 64.7 | 1.45 |
| 11/18 | 3,050 | 3,150 | 3,050 | 3,145 | +2.44% | 51,800 | 1169億5489万 | +15.88% | 64.91 | 1.45 |
| 11/17 | 3,060 | 3,115 | 3,030 | 3,070 | -1.92% | 62,400 | 1141億6583万 | +13.96% | 63.36 | 1.42 |
| 11/16 | 3,065 | 3,185 | 3,065 | 3,130 | +2.12% | 93,000 | 1163億9708万 | +16.92% | 64.6 | 1.45 |
| 11/13 | 3,000 | 3,065 | 2,963 | 3,065 | +2% | 89,600 | 1139億7989万 | +15.31% | 63.26 | 1.42 |
| 11/12 | 2,990 | 3,005 | 2,945 | 3,005 | +0.2% | 111,700 | 1117億4863万 | +13.7% | 62.02 | 1.39 |
| 11/11 | 2,819 | 3,000 | 2,817 | 2,999 | +8.31% | 169,700 | 1115億2551万 | +14.03% | 61.9 | 1.39 |
| 11/10 | 2,800 | 2,848 | 2,748 | 2,769 | -0.65% | 63,700 | 1029億7237万 | +5.77% | 57.15 | 1.28 |
| 11/09 | 2,767 | 2,792 | 2,750 | 2,787 | +1.12% | 34,900 | 1036億4174万 | +6.62% | 57.52 | 1.29 |
| 11/06 | 2,674 | 2,773 | 2,674 | 2,756 | +1.51% | 36,900 | 1024億8893万 | +5.72% | 56.88 | 1.27 |
| 11/05 | 2,606 | 2,742 | 2,606 | 2,715 | +4.1% | 39,000 | 1009億6424万 | +4.3% | 56.03 | 1.26 |
| 11/04 | 2,650 | 2,653 | 2,540 | 2,608 | -0.95% | 32,800 | 969億8517万 | +0.04% | 53.83 | 1.21 |
