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 | 2,962 | 3,010 | 2,951 | 2,986 | -0.8% | 138,600 | 1456億9902万 | +1.74% | 12.36 | 1.44 |
| 03/30 | 3,055 | 3,055 | 3,000 | 3,010 | -2.9% | 101,900 | 1468億7007万 | +2.94% | 12.46 | 1.45 |
| 03/29 | 3,125 | 3,155 | 3,070 | 3,100 | +0.49% | 107,700 | 1512億6154万 | +6.35% | 12.83 | 1.5 |
| 03/26 | 3,060 | 3,090 | 3,060 | 3,085 | +0.82% | 66,500 | 1505億2963万 | +6.34% | 12.77 | 1.49 |
| 03/25 | 3,045 | 3,070 | 3,035 | 3,060 | +0.33% | 52,100 | 1493億978万 | +5.92% | 12.66 | 1.48 |
| 03/24 | 3,040 | 3,080 | 3,010 | 3,050 | -0.97% | 87,500 | 1488億2184万 | +5.9% | 12.62 | 1.47 |
| 03/23 | 3,095 | 3,140 | 3,055 | 3,080 | +0.49% | 99,200 | 1502億8566万 | +7.24% | 12.75 | 1.49 |
| 03/22 | 3,010 | 3,090 | 2,990 | 3,065 | +1.49% | 150,600 | 1495億5375万 | +7.02% | 12.68 | 1.48 |
| 03/19 | 3,025 | 3,025 | 2,987 | 3,020 | -0.49% | 114,700 | 1473億5801万 | +5.74% | 12.5 | 1.46 |
| 03/18 | 3,080 | 3,090 | 3,005 | 3,035 | -0.98% | 110,600 | 1480億8992万 | +6.45% | 12.56 | 1.47 |
| 03/17 | 3,010 | 3,075 | 2,992 | 3,065 | +2% | 166,700 | 1495億5375万 | +7.7% | 12.68 | 1.48 |
| 03/16 | 2,917 | 3,020 | 2,901 | 3,005 | +3.09% | 227,100 | 1466億2610万 | +5.88% | 12.44 | 1.45 |
| 03/15 | 2,895 | 2,942 | 2,887 | 2,915 | +0.03% | 116,700 | 1422億3464万 | +2.86% | 12.06 | 1.41 |
| 03/12 | 2,870 | 2,928 | 2,855 | 2,914 | +1.01% | 168,800 | 1421億8585万 | +3.08% | 12.06 | 1.41 |
| 03/11 | 2,830 | 2,914 | 2,829 | 2,885 | +1.02% | 182,100 | 1407億7082万 | +2.38% | 11.94 | 1.39 |
| 03/10 | 2,853 | 2,876 | 2,805 | 2,856 | -0.94% | 162,700 | 1393億5579万 | +1.71% | 11.82 | 1.38 |
| 03/09 | 2,870 | 2,914 | 2,844 | 2,883 | +0.21% | 129,300 | 1406億7323万 | +2.82% | 11.93 | 1.39 |
| 03/08 | 2,954 | 2,978 | 2,866 | 2,877 | -1.74% | 159,600 | 1403億8047万 | +2.97% | 11.91 | 1.39 |
| 03/05 | 2,910 | 2,938 | 2,871 | 2,928 | +2.02% | 235,800 | 1428億6896万 | +5.17% | 12.12 | 1.42 |
| 03/04 | 2,786 | 2,888 | 2,773 | 2,870 | +3.99% | 297,100 | 1400億3891万 | +3.46% | 11.88 | 1.39 |
| 03/03 | 2,766 | 2,775 | 2,724 | 2,760 | -0.22% | 141,800 | 1346億7156万 | -0.18% | 11.42 | 1.33 |
| 03/02 | 2,744 | 2,768 | 2,731 | 2,766 | +1.62% | 215,200 | 1349億6433万 | +0.18% | 11.45 | 1.34 |
| 03/01 | 2,700 | 2,724 | 2,673 | 2,722 | +1.91% | 183,400 | 1328億1739万 | -1.13% | 11.26 | 1.32 |
| 02/26 | 2,724 | 2,744 | 2,660 | 2,671 | -3.22% | 255,500 | 1303億2889万 | -2.73% | 11.05 | 1.29 |
| 02/25 | 2,735 | 2,770 | 2,719 | 2,760 | +1.43% | 162,200 | 1346億7156万 | +0.73% | 11.42 | 1.33 |
| 02/24 | 2,750 | 2,773 | 2,710 | 2,721 | -1.84% | 271,400 | 1327億6859万 | -0.33% | 11.26 | 1.32 |
| 02/22 | 2,769 | 2,802 | 2,759 | 2,772 | +0.51% | 137,300 | 1352億5709万 | +1.84% | 11.47 | 1.34 |
| 02/19 | 2,786 | 2,792 | 2,748 | 2,758 | -1.01% | 166,100 | 1345億7397万 | +1.58% | 11.41 | 1.33 |
| 02/18 | 2,834 | 2,835 | 2,776 | 2,786 | -1.8% | 180,700 | 1359億4021万 | +2.77% | 11.53 | 1.35 |
| 02/17 | 2,834 | 2,860 | 2,802 | 2,837 | -0.73% | 169,300 | 1384億2870万 | +4.96% | 11.74 | 1.37 |
| 02/16 | 2,878 | 2,882 | 2,840 | 2,858 | -0.69% | 145,500 | 1394億5338万 | +6.09% | 11.83 | 1.38 |
| 02/15 | 2,812 | 2,883 | 2,800 | 2,878 | +0.56% | 189,700 | 1404億2926万 | +7.31% | 11.91 | 1.39 |
| 02/12 | 2,885 | 2,895 | 2,830 | 2,862 | -1.14% | 113,500 | 1396億4855万 | +7.23% | 11.84 | 1.38 |
| 02/10 | 2,904 | 2,923 | 2,883 | 2,895 | -0.41% | 127,400 | 1412億5876万 | +8.96% | 11.98 | 1.4 |
| 02/09 | 2,872 | 2,930 | 2,869 | 2,907 | +1.36% | 142,300 | 1418億4429万 | +9.99% | 12.03 | 1.41 |
| 02/08 | 2,900 | 2,909 | 2,855 | 2,868 | -0.86% | 236,600 | 1399億4132万 | +9.13% | 11.87 | 1.39 |
| 02/05 | 2,797 | 2,899 | 2,794 | 2,893 | +5.31% | 376,400 | 1411億6117万 | +10.5% | 11.97 | 1.4 |
| 02/04 | 2,728 | 2,785 | 2,728 | 2,747 | +2.08% | 332,100 | 1340億3724万 | +5.37% | 11.37 | 1.33 |
| 02/03 | 2,688 | 2,713 | 2,666 | 2,691 | +2.01% | 356,400 | 1313億477万 | +3.54% | 11.14 | 1.3 |
| 02/02 | 2,770 | 2,793 | 2,632 | 2,638 | -4.52% | 387,400 | 1287億1869万 | +1.62% | 10.92 | 1.27 |
| 02/01 | 2,710 | 2,821 | 2,670 | 2,763 | +5.06% | 479,500 | 1348億1794万 | +6.43% | 11.43 | 1.34 |
| 01/29 | 2,679 | 2,732 | 2,630 | 2,630 | +0.04% | 629,400 | 1283億2834万 | +1.54% | 10.88 | 1.27 |
| 01/28 | 2,601 | 2,645 | 2,601 | 2,629 | -1.87% | 205,200 | 1282億7954万 | +1.47% | 10.88 | 1.27 |
| 01/27 | 2,694 | 2,745 | 2,665 | 2,679 | +1.32% | 286,100 | 1307億1924万 | +3.28% | 11.09 | 1.29 |
| 01/26 | 2,680 | 2,702 | 2,634 | 2,644 | -0.23% | 268,300 | 1290億1145万 | +1.89% | 10.94 | 1.28 |
| 01/25 | 2,588 | 2,662 | 2,533 | 2,650 | +2.87% | 378,000 | 1293億422万 | +1.92% | 10.97 | 1.28 |
| 01/22 | 2,530 | 2,580 | 2,503 | 2,576 | +1.82% | 608,400 | 1256億9346万 | -1% | 10.66 | 1.25 |
| 01/21 | 2,495 | 2,530 | 2,492 | 2,530 | +0.16% | 456,800 | 1234億4893万 | -3.03% | 10.47 | 1.22 |
| 01/20 | 2,509 | 2,527 | 2,494 | 2,526 | +1% | 175,000 | 1232億5376万 | -3.51% | 10.45 | 1.22 |
| 01/19 | 2,531 | 2,531 | 2,500 | 2,501 | -1.5% | 165,800 | 1220億3390万 | -4.76% | 10.35 | 1.21 |
| 01/18 | 2,556 | 2,566 | 2,532 | 2,539 | -2.23% | 135,800 | 1238億8808万 | -3.68% | 10.51 | 1.23 |
| 01/15 | 2,601 | 2,638 | 2,545 | 2,597 | -1.59% | 122,400 | 1267億1813万 | -1.74% | 10.75 | 1.26 |
| 01/14 | 2,625 | 2,666 | 2,610 | 2,639 | +1.19% | 136,300 | 1287億6748万 | -0.34% | 10.92 | 1.28 |
| 01/13 | 2,596 | 2,626 | 2,567 | 2,608 | +0.31% | 163,700 | 1272億5487万 | -1.51% | 10.79 | 1.26 |
| 01/12 | 2,574 | 2,602 | 2,553 | 2,600 | +1.56% | 123,800 | 1268億6451万 | -1.96% | 10.76 | 1.26 |
| 01/08 | 2,544 | 2,577 | 2,532 | 2,560 | -0.16% | 94,300 | 1249億1275万 | -3.61% | 10.59 | 1.24 |
| 01/07 | 2,600 | 2,620 | 2,564 | 2,564 | +0.55% | 115,500 | 1251億793万 | -3.68% | 10.61 | 1.24 |
| 01/06 | 2,550 | 2,572 | 2,544 | 2,550 | 0% | 62,600 | 1244億2481万 | -4.46% | 10.55 | 1.23 |
| 01/05 | 2,531 | 2,554 | 2,513 | 2,550 | +0.39% | 89,700 | 1244億2481万 | -4.67% | 10.55 | 1.23 |
| 01/04 | 2,598 | 2,598 | 2,531 | 2,540 | -2.5% | 98,100 | 1239億3687万 | -5.29% | 10.51 | 1.23 |
| 2020 |
| 12/30 | 2,594 | 2,625 | 2,563 | 2,605 | -0.65% | 112,500 | 1271億848万 | -3.12% | 10.78 | 1.26 |
| 12/29 | 2,565 | 2,623 | 2,547 | 2,622 | +2.7% | 96,800 | 1279億3798万 | -2.67% | 10.85 | 1.27 |
| 12/28 | 2,600 | 2,606 | 2,541 | 2,553 | -2.26% | 119,600 | 1245億7119万 | -5.41% | 10.56 | 1.23 |
| 12/25 | 2,624 | 2,641 | 2,583 | 2,612 | -0.46% | 76,200 | 1274億5004万 | -3.55% | 10.81 | 1.26 |
| 12/24 | 2,644 | 2,647 | 2,598 | 2,624 | 0% | 63,200 | 1280億3557万 | -3.39% | 10.86 | 1.27 |
| 12/23 | 2,659 | 2,666 | 2,598 | 2,624 | -0.64% | 76,700 | 1280億3557万 | -3.6% | 10.86 | 1.27 |
| 12/22 | 2,682 | 2,685 | 2,623 | 2,641 | -2.47% | 102,200 | 1288億6507万 | -3.19% | 10.93 | 1.28 |
| 12/21 | 2,712 | 2,730 | 2,682 | 2,708 | -0.44% | 85,000 | 1321億3427万 | -1.13% | 11.21 | 1.31 |
| 12/18 | 2,758 | 2,767 | 2,717 | 2,720 | -1.16% | 79,100 | 1327億1980万 | -0.98% | 11.26 | 1.31 |
| 12/17 | 2,712 | 2,752 | 2,704 | 2,752 | +1.44% | 58,000 | 1342億8121万 | -0.04% | 11.39 | 1.33 |
| 12/16 | 2,755 | 2,755 | 2,712 | 2,713 | -1.02% | 74,400 | 1323億7824万 | -1.67% | 11.23 | 1.31 |
| 12/15 | 2,760 | 2,764 | 2,715 | 2,741 | -0.33% | 93,200 | 1337億4448万 | -0.87% | 11.34 | 1.32 |
| 12/14 | 2,756 | 2,756 | 2,731 | 2,750 | +0.33% | 75,300 | 1341億8362万 | -1.11% | 11.38 | 1.33 |
| 12/11 | 2,750 | 2,757 | 2,728 | 2,741 | +0.15% | 73,400 | 1337億4448万 | -2% | 11.34 | 1.32 |
| 12/10 | 2,722 | 2,744 | 2,711 | 2,737 | +0.04% | 62,200 | 1335億4930万 | -2.28% | 11.33 | 1.32 |
| 12/09 | 2,730 | 2,752 | 2,710 | 2,736 | +0.96% | 115,000 | 1335億50万 | -2.49% | 11.32 | 1.32 |
| 12/08 | 2,645 | 2,718 | 2,644 | 2,710 | +2.46% | 72,300 | 1322億3186万 | -3.39% | 11.21 | 1.31 |
| 12/07 | 2,681 | 2,696 | 2,635 | 2,645 | -2.29% | 123,100 | 1290億6025万 | -5.87% | 10.95 | 1.28 |
| 12/04 | 2,696 | 2,722 | 2,677 | 2,707 | +0.41% | 66,000 | 1320億8548万 | -4.01% | 11.2 | 1.31 |
| 12/03 | 2,707 | 2,717 | 2,674 | 2,696 | -0.44% | 135,600 | 1315億4874万 | -4.53% | 11.16 | 1.3 |
| 12/02 | 2,742 | 2,759 | 2,708 | 2,708 | -1.13% | 153,900 | 1321億3427万 | -4.34% | 11.21 | 1.31 |
| 12/01 | 2,700 | 2,759 | 2,695 | 2,739 | +1.44% | 102,700 | 1336億4689万 | -3.45% | 11.33 | 1.32 |
| 11/30 | 2,741 | 2,752 | 2,696 | 2,700 | -0.74% | 134,800 | 1317億4392万 | -5.03% | 11.17 | 1.3 |
| 11/27 | 2,749 | 2,767 | 2,715 | 2,720 | -0.18% | 102,600 | 1327億1980万 | -4.56% | 11.26 | 1.31 |
| 11/26 | 2,714 | 2,736 | 2,687 | 2,725 | +0.41% | 112,600 | 1329億6377万 | -4.62% | 11.28 | 1.32 |
| 11/25 | 2,775 | 2,780 | 2,705 | 2,714 | -1.45% | 131,600 | 1324億2704万 | -5.1% | 11.23 | 1.31 |
| 11/24 | 2,826 | 2,840 | 2,747 | 2,754 | -0.79% | 218,600 | 1343億7880万 | -3.84% | 11.4 | 1.33 |
| 11/20 | 2,786 | 2,802 | 2,763 | 2,776 | -1.28% | 123,700 | 1354億5227万 | -3.17% | 11.49 | 1.34 |
| 11/19 | 2,769 | 2,843 | 2,765 | 2,812 | +1.3% | 110,600 | 1372億885万 | -1.88% | 11.64 | 1.36 |
| 11/18 | 2,814 | 2,829 | 2,770 | 2,776 | -0.25% | 121,600 | 1354億5227万 | -3.14% | 11.49 | 1.34 |
| 11/17 | 2,865 | 2,883 | 2,780 | 2,783 | -4.36% | 153,800 | 1357億9383万 | -2.9% | 11.52 | 1.35 |
| 11/16 | 2,910 | 2,930 | 2,883 | 2,910 | +0.1% | 92,200 | 1419億9067万 | +1.54% | 12.04 | 1.41 |
| 11/13 | 2,886 | 2,923 | 2,862 | 2,907 | +0.8% | 124,700 | 1418億4429万 | +1.64% | 12.03 | 1.41 |
| 11/12 | 2,901 | 2,944 | 2,866 | 2,884 | +0.14% | 181,700 | 1407億2202万 | +1.09% | 11.93 | 1.39 |
| 11/11 | 2,885 | 2,899 | 2,781 | 2,880 | -0.21% | 230,300 | 1405億2685万 | +1.09% | 11.92 | 1.39 |
| 11/10 | 3,000 | 3,015 | 2,838 | 2,886 | -7.65% | 424,500 | 1408億1961万 | +1.44% | 11.94 | 1.39 |
| 11/09 | 3,160 | 3,160 | 3,010 | 3,125 | -1.11% | 333,400 | 1524億8139万 | +9.96% | 12.93 | 1.51 |
| 11/06 | 2,894 | 3,185 | 2,860 | 3,160 | +11.11% | 612,900 | 1541億8918万 | +11.74% | 13.08 | 1.53 |
| 11/05 | 2,869 | 2,900 | 2,796 | 2,844 | -0.46% | 218,300 | 1387億7026万 | +0.99% | 11.77 | 1.37 |
| 11/04 | 2,768 | 2,905 | 2,754 | 2,857 | +5.66% | 434,900 | 1394億458万 | +1.38% | 11.82 | 1.38 |
