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 | 1,931 | 1,932 | 1,898 | 1,931 | 0% | 30,700 | 308億9600万 | +7.22% | 14.79 | 2.15 |
| 03/30 | 1,915 | 1,931 | 1,859 | 1,931 | +1.21% | 31,000 | 308億9600万 | +7.64% | 14.79 | 2.15 |
| 03/29 | 1,883 | 1,928 | 1,882 | 1,908 | +1.33% | 51,000 | 305億2800万 | +6.89% | 14.61 | 2.12 |
| 03/26 | 1,838 | 1,883 | 1,830 | 1,883 | +3.12% | 40,900 | 301億2800万 | +5.97% | 14.42 | 2.09 |
| 03/25 | 1,794 | 1,830 | 1,794 | 1,826 | +1.67% | 17,200 | 292億1600万 | +3.11% | 13.99 | 2.03 |
| 03/24 | 1,811 | 1,824 | 1,796 | 1,796 | -1.26% | 17,000 | 287億3600万 | +1.58% | 13.76 | 2 |
| 03/23 | 1,830 | 1,831 | 1,809 | 1,819 | -0.87% | 16,300 | 291億400万 | +2.88% | 13.93 | 2.02 |
| 03/22 | 1,810 | 1,836 | 1,795 | 1,835 | +0.38% | 24,900 | 293億6000万 | +3.85% | 14.06 | 2.04 |
| 03/19 | 1,827 | 1,830 | 1,793 | 1,828 | -0.44% | 29,100 | 292億4800万 | +3.51% | 14 | 2.03 |
| 03/18 | 1,858 | 1,863 | 1,816 | 1,836 | -1.4% | 19,300 | 293億7600万 | +4.02% | 14.06 | 2.04 |
| 03/17 | 1,858 | 1,862 | 1,835 | 1,862 | +0.22% | 14,500 | 297億9200万 | +5.44% | 14.26 | 2.07 |
| 03/16 | 1,859 | 1,865 | 1,837 | 1,858 | +1.36% | 26,400 | 297億2800万 | +5.39% | 14.23 | 2.07 |
| 03/15 | 1,799 | 1,838 | 1,781 | 1,833 | +3.15% | 34,100 | 293億2800万 | +3.91% | 14.04 | 2.04 |
| 03/12 | 1,765 | 1,799 | 1,753 | 1,777 | +1.14% | 35,000 | 284億3200万 | +0.68% | 13.61 | 1.98 |
| 03/11 | 1,738 | 1,758 | 1,724 | 1,757 | +1.09% | 41,200 | 281億1200万 | -0.45% | 13.46 | 1.95 |
| 03/10 | 1,739 | 1,778 | 1,727 | 1,738 | -0.23% | 37,100 | 278億800万 | -1.7% | 13.31 | 1.93 |
| 03/09 | 1,725 | 1,749 | 1,721 | 1,742 | +1.1% | 56,200 | 278億7200万 | -1.58% | 13.34 | 1.94 |
| 03/08 | 1,725 | 1,726 | 1,705 | 1,723 | +0.58% | 31,700 | 275億6800万 | -2.6% | 13.2 | 1.92 |
| 03/05 | 1,680 | 1,719 | 1,652 | 1,713 | +0.53% | 50,900 | 274億800万 | -3.11% | 13.12 | 1.91 |
| 03/04 | 1,700 | 1,709 | 1,676 | 1,704 | -1.22% | 47,500 | 272億6400万 | -3.57% | 13.05 | 1.9 |
| 03/03 | 1,726 | 1,730 | 1,681 | 1,725 | -0.35% | 37,800 | 276億 | -2.27% | 13.21 | 1.92 |
| 03/02 | 1,766 | 1,766 | 1,720 | 1,731 | -0.17% | 31,900 | 276億9600万 | -1.65% | 13.26 | 1.93 |
| 03/01 | 1,795 | 1,819 | 1,734 | 1,734 | -3.13% | 40,400 | 277億4400万 | -1.2% | 13.28 | 1.93 |
| 02/26 | 1,726 | 1,790 | 1,714 | 1,790 | +2.05% | 69,100 | 286億4000万 | +2.23% | 13.71 | 1.99 |
| 02/25 | 1,755 | 1,766 | 1,720 | 1,754 | +0.92% | 32,400 | 280億6400万 | +0.57% | 13.44 | 1.95 |
| 02/24 | 1,712 | 1,753 | 1,707 | 1,738 | +1.7% | 25,000 | 278億800万 | -0.06% | 13.31 | 1.93 |
| 02/22 | 1,715 | 1,729 | 1,696 | 1,709 | -0.81% | 40,500 | 273億4400万 | -1.61% | 13.09 | 1.9 |
| 02/19 | 1,732 | 1,737 | 1,692 | 1,723 | -0.75% | 38,900 | 275億6800万 | -0.69% | 13.2 | 1.92 |
| 02/18 | 1,740 | 1,744 | 1,718 | 1,736 | -0.23% | 27,900 | 277億7600万 | +0.06% | 13.3 | 1.93 |
| 02/17 | 1,780 | 1,781 | 1,735 | 1,740 | -2.68% | 32,100 | 278億4000万 | +0.35% | 13.33 | 1.94 |
| 02/16 | 1,800 | 1,803 | 1,771 | 1,788 | -0.83% | 32,600 | 286億800万 | +3.23% | 13.7 | 1.99 |
| 02/15 | 1,803 | 1,823 | 1,789 | 1,803 | 0% | 13,700 | 288億4800万 | +4.4% | 13.81 | 2.01 |
| 02/12 | 1,819 | 1,820 | 1,801 | 1,803 | -0.88% | 10,600 | 288億4800万 | +4.76% | 13.81 | 2.01 |
| 02/10 | 1,839 | 1,839 | 1,800 | 1,819 | -1.14% | 12,600 | 291億400万 | +6.19% | 13.93 | 2.02 |
| 02/09 | 1,813 | 1,840 | 1,802 | 1,840 | +1.71% | 9,200 | 294億4000万 | +7.92% | 14.09 | 2.05 |
| 02/08 | 1,879 | 1,879 | 1,802 | 1,809 | -3% | 35,000 | 289億4400万 | +6.54% | 13.86 | 2.01 |
| 02/05 | 1,867 | 1,873 | 1,831 | 1,865 | -0.27% | 23,400 | 298億4000万 | +10.09% | 14.29 | 2.07 |
| 02/04 | 1,785 | 1,889 | 1,780 | 1,870 | +5.06% | 37,100 | 299億2000万 | +10.91% | 14.32 | 2.08 |
| 02/03 | 1,815 | 1,818 | 1,769 | 1,780 | -2.36% | 24,300 | 284億8000万 | +6.14% | 13.63 | 1.98 |
| 02/02 | 1,810 | 1,878 | 1,810 | 1,823 | +1.73% | 28,800 | 291億6800万 | +9.29% | 13.96 | 2.03 |
| 02/01 | 1,700 | 1,794 | 1,636 | 1,792 | +4.19% | 38,900 | 286億7200万 | +8.15% | 13.73 | 1.99 |
| 01/29 | 1,700 | 1,730 | 1,676 | 1,720 | +1.18% | 47,800 | 275億2000万 | +4.5% | 13.17 | 1.91 |
| 01/28 | 1,627 | 1,700 | 1,613 | 1,700 | +1.31% | 38,100 | 272億 | +3.79% | 13.02 | 1.89 |
| 01/27 | 1,661 | 1,678 | 1,633 | 1,678 | +1.02% | 17,400 | 268億4800万 | +2.88% | 12.85 | 1.87 |
| 01/26 | 1,603 | 1,661 | 1,589 | 1,661 | +3.62% | 24,400 | 265億7600万 | +2.15% | 12.72 | 1.85 |
| 01/25 | 1,601 | 1,610 | 1,565 | 1,603 | +0.19% | 35,200 | 256億4800万 | -1.11% | 12.28 | 1.78 |
| 01/22 | 1,635 | 1,635 | 1,593 | 1,600 | -1.72% | 30,300 | 256億 | -1.05% | 12.26 | 1.78 |
| 01/21 | 1,621 | 1,643 | 1,618 | 1,628 | +0.31% | 13,400 | 260億4800万 | +0.87% | 12.47 | 1.81 |
| 01/20 | 1,655 | 1,655 | 1,615 | 1,623 | -0.18% | 15,500 | 259億6800万 | +0.87% | 12.43 | 1.81 |
| 01/19 | 1,689 | 1,694 | 1,616 | 1,626 | -3.27% | 28,900 | 260億1600万 | +1.18% | 12.45 | 1.81 |
| 01/18 | 1,630 | 1,686 | 1,630 | 1,681 | +1.33% | 10,800 | 268億9600万 | +4.93% | 12.88 | 1.87 |
| 01/15 | 1,723 | 1,723 | 1,657 | 1,659 | -3.83% | 26,200 | 265億4400万 | +3.95% | 12.71 | 1.85 |
| 01/14 | 1,722 | 1,752 | 1,681 | 1,725 | +0.17% | 25,200 | 276億 | +8.29% | 13.21 | 1.92 |
| 01/13 | 1,676 | 1,722 | 1,675 | 1,722 | +2.81% | 14,300 | 275億5200万 | +8.64% | 13.19 | 1.92 |
| 01/12 | 1,669 | 1,683 | 1,645 | 1,675 | -0.42% | 18,700 | 268億 | +6.01% | 12.83 | 1.86 |
| 01/08 | 1,643 | 1,682 | 1,630 | 1,682 | +3% | 22,500 | 269億1200万 | +6.59% | 12.88 | 1.87 |
| 01/07 | 1,628 | 1,643 | 1,588 | 1,633 | +2.06% | 13,000 | 261億2800万 | +3.62% | 12.51 | 1.82 |
| 01/06 | 1,629 | 1,633 | 1,584 | 1,600 | -1.78% | 18,200 | 256億 | +1.33% | 12.26 | 1.78 |
| 01/05 | 1,676 | 1,676 | 1,609 | 1,629 | -1.93% | 11,500 | 260億6400万 | +2.84% | 12.48 | 1.81 |
| 01/04 | 1,730 | 1,732 | 1,636 | 1,661 | -3.15% | 15,900 | 265億7600万 | +4.79% | 12.72 | 1.85 |
| 2020 |
| 12/30 | 1,668 | 1,720 | 1,647 | 1,715 | +2.63% | 25,500 | 274億4000万 | +8.2% | 13.14 | 1.91 |
| 12/29 | 1,633 | 1,679 | 1,624 | 1,671 | +2.33% | 31,700 | 267億3600万 | +5.83% | 12.8 | 1.86 |
| 12/28 | 1,560 | 1,633 | 1,560 | 1,633 | +5.15% | 48,700 | 261億2800万 | +3.68% | 12.51 | 1.82 |
| 12/25 | 1,522 | 1,559 | 1,522 | 1,553 | +0.58% | 16,000 | 248億4800万 | -1.02% | 11.9 | 1.73 |
| 12/24 | 1,521 | 1,544 | 1,503 | 1,544 | +1.65% | 15,900 | 247億400万 | -1.4% | 11.83 | 1.72 |
| 12/23 | 1,530 | 1,534 | 1,508 | 1,519 | -0.52% | 16,500 | 243億400万 | -2.69% | 11.64 | 1.69 |
| 12/22 | 1,527 | 1,540 | 1,506 | 1,527 | -0.46% | 12,800 | 244億3200万 | -1.93% | 11.7 | 1.7 |
| 12/21 | 1,547 | 1,551 | 1,521 | 1,534 | -0.07% | 13,400 | 245億4400万 | -1.22% | 11.75 | 1.71 |
| 12/18 | 1,548 | 1,551 | 1,525 | 1,535 | -0.45% | 9,800 | 245億6000万 | -0.84% | 11.76 | 1.71 |
| 12/17 | 1,514 | 1,545 | 1,511 | 1,542 | +1.85% | 23,900 | 246億7200万 | -0.19% | 11.81 | 1.72 |
| 12/16 | 1,525 | 1,525 | 1,485 | 1,514 | -0.39% | 26,700 | 242億2400万 | -1.82% | 11.6 | 1.68 |
| 12/15 | 1,514 | 1,538 | 1,503 | 1,520 | +0.4% | 15,500 | 243億2000万 | -1.36% | 11.64 | 1.69 |
| 12/14 | 1,552 | 1,566 | 1,506 | 1,514 | -2.32% | 17,600 | 242億2400万 | -1.75% | 11.6 | 1.68 |
| 12/11 | 1,530 | 1,556 | 1,504 | 1,550 | +2.04% | 20,500 | 248億 | +0.58% | 11.87 | 1.72 |
| 12/10 | 1,533 | 1,535 | 1,504 | 1,519 | -0.91% | 14,900 | 243億400万 | -1.49% | 11.64 | 1.69 |
| 12/09 | 1,551 | 1,563 | 1,527 | 1,533 | -2.11% | 10,700 | 245億2800万 | -0.65% | 11.74 | 1.71 |
| 12/08 | 1,528 | 1,566 | 1,528 | 1,566 | +2.55% | 10,600 | 250億5600万 | +1.49% | 12 | 1.74 |
| 12/07 | 1,598 | 1,598 | 1,521 | 1,527 | -5.51% | 18,500 | 244億3200万 | -1.17% | 11.7 | 1.7 |
| 12/04 | 1,600 | 1,620 | 1,564 | 1,616 | +0.56% | 13,700 | 258億5600万 | +4.39% | 12.38 | 1.8 |
| 12/03 | 1,630 | 1,637 | 1,578 | 1,607 | -1.83% | 17,700 | 257億1200万 | +3.95% | 12.31 | 1.79 |
| 12/02 | 1,706 | 1,710 | 1,635 | 1,637 | -4.04% | 38,700 | 261億9200万 | +6.02% | 12.54 | 1.82 |
| 12/01 | 1,716 | 1,735 | 1,691 | 1,706 | -1.22% | 25,300 | 272億9600万 | +10.85% | 13.07 | 1.9 |
| 11/30 | 1,667 | 1,742 | 1,655 | 1,727 | +3.97% | 43,100 | 276億3200万 | +12.8% | 13.23 | 1.92 |
| 11/27 | 1,652 | 1,690 | 1,642 | 1,661 | +0.67% | 60,200 | 265億7600万 | +8.99% | 12.72 | 1.85 |
| 11/26 | 1,577 | 1,650 | 1,540 | 1,650 | +4.43% | 64,100 | 264億 | +8.7% | 12.64 | 1.84 |
| 11/25 | 1,540 | 1,588 | 1,520 | 1,580 | +0.77% | 55,700 | 252億8000万 | +4.43% | 12.1 | 1.76 |
| 11/24 | 1,496 | 1,574 | 1,495 | 1,568 | +5.66% | 80,600 | 250億8800万 | +3.77% | 12.01 | 1.74 |
| 11/20 | 1,466 | 1,496 | 1,448 | 1,484 | +1.16% | 24,300 | 237億4400万 | -1.72% | 11.37 | 1.65 |
| 11/19 | 1,423 | 1,467 | 1,408 | 1,467 | +2.95% | 25,600 | 234億7200万 | -3.04% | 11.24 | 1.63 |
| 11/18 | 1,410 | 1,427 | 1,387 | 1,425 | +1.06% | 34,500 | 228億 | -6.06% | 10.92 | 1.59 |
| 11/17 | 1,430 | 1,433 | 1,393 | 1,410 | -1.33% | 40,500 | 225億6000万 | -7.42% | 10.8 | 1.57 |
| 11/16 | 1,440 | 1,440 | 1,406 | 1,429 | +0.99% | 33,100 | 228億6400万 | -6.48% | 10.95 | 1.59 |
| 11/13 | 1,461 | 1,461 | 1,400 | 1,415 | -2.68% | 58,600 | 226億4000万 | -7.64% | 10.84 | 1.57 |
| 11/12 | 1,478 | 1,485 | 1,452 | 1,454 | -1.62% | 31,300 | 232億6400万 | -5.52% | 11.14 | 1.62 |
| 11/11 | 1,483 | 1,497 | 1,450 | 1,478 | -0.34% | 33,600 | 236億4800万 | -4.27% | 11.32 | 1.64 |
| 11/10 | 1,515 | 1,515 | 1,462 | 1,483 | -1.98% | 38,300 | 237億2800万 | -4.26% | 11.36 | 1.65 |
| 11/09 | 1,522 | 1,526 | 1,478 | 1,513 | -0.59% | 26,000 | 242億800万 | -2.51% | 11.59 | 1.68 |
| 11/06 | 1,569 | 1,569 | 1,513 | 1,522 | -3% | 22,100 | 243億5200万 | -2.06% | 11.66 | 1.69 |
| 11/05 | 1,555 | 1,589 | 1,525 | 1,569 | +0.9% | 37,300 | 251億400万 | +0.97% | 12.02 | 1.75 |
| 11/04 | 1,530 | 1,568 | 1,500 | 1,555 | +1.63% | 37,700 | 248億8000万 | +0.06% | 11.91 | 1.73 |
