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 | 1,915 | 1,948 | 1,915 | 1,927 | +0.63% | 2,400 | 66億853万 | -0.57% | 7.05 | 0.44 |
| 03/30 | 1,930 | 1,988 | 1,915 | 1,915 | -5.2% | 10,000 | 65億6737万 | -1.03% | 7.01 | 0.44 |
| 03/29 | 2,020 | 2,039 | 2,005 | 2,020 | 0% | 6,300 | 69億2746万 | +4.5% | 7.39 | 0.46 |
| 03/26 | 2,017 | 2,020 | 1,996 | 2,020 | -0.05% | 2,800 | 69億2746万 | +4.83% | 7.39 | 0.46 |
| 03/25 | 1,999 | 2,021 | 1,982 | 2,021 | +2.23% | 4,000 | 69億3089万 | +5.21% | 7.39 | 0.46 |
| 03/24 | 1,998 | 2,004 | 1,965 | 1,977 | -2.03% | 7,000 | 67億8000万 | +3.24% | 7.23 | 0.45 |
| 03/23 | 2,027 | 2,037 | 2,016 | 2,018 | -0.59% | 4,300 | 69億2060万 | +5.6% | 7.38 | 0.46 |
| 03/22 | 1,995 | 2,030 | 1,995 | 2,030 | +1.81% | 5,700 | 69億6176万 | +6.56% | 7.43 | 0.47 |
| 03/19 | 1,988 | 1,994 | 1,965 | 1,994 | +0.2% | 8,700 | 68億3830万 | +5.06% | 7.29 | 0.46 |
| 03/18 | 1,981 | 1,990 | 1,975 | 1,990 | +0.25% | 2,600 | 68億2458万 | +5.18% | 7.28 | 0.46 |
| 03/17 | 2,000 | 2,000 | 1,982 | 1,985 | -0.75% | 3,200 | 68億743万 | +5.25% | 7.26 | 0.46 |
| 03/16 | 1,955 | 2,000 | 1,955 | 2,000 | +1.57% | 5,400 | 68億5888万 | +6.38% | 7.32 | 0.46 |
| 03/15 | 1,937 | 1,969 | 1,937 | 1,969 | +1.7% | 4,500 | 67億5256万 | +5.24% | 7.2 | 0.45 |
| 03/12 | 1,935 | 1,936 | 1,924 | 1,936 | +0.05% | 2,700 | 66億3939万 | +3.86% | 7.08 | 0.45 |
| 03/11 | 1,900 | 1,935 | 1,900 | 1,935 | +0.78% | 4,900 | 66億3596万 | +4.09% | 7.08 | 0.45 |
| 03/10 | 1,908 | 1,920 | 1,908 | 1,920 | -0.16% | 1,200 | 65億8452万 | +3.67% | 7.02 | 0.44 |
| 03/09 | 1,912 | 1,923 | 1,895 | 1,923 | +0.42% | 4,400 | 65億9481万 | +4.17% | 7.04 | 0.44 |
| 03/08 | 1,895 | 1,922 | 1,890 | 1,915 | +1.48% | 5,300 | 65億6737万 | +4.13% | 7.01 | 0.44 |
| 03/05 | 1,875 | 1,887 | 1,854 | 1,887 | +2.06% | 5,500 | 64億7135万 | +2.83% | 6.9 | 0.43 |
| 03/04 | 1,861 | 1,861 | 1,833 | 1,849 | -0.27% | 2,500 | 63億4103万 | +1.15% | 6.76 | 0.43 |
| 03/03 | 1,828 | 1,854 | 1,828 | 1,854 | +0.87% | 2,000 | 63億5818万 | +1.7% | 6.78 | 0.43 |
| 03/02 | 1,829 | 1,844 | 1,829 | 1,838 | -0.16% | 1,400 | 63億331万 | +1.1% | 6.72 | 0.42 |
| 03/01 | 1,838 | 1,850 | 1,828 | 1,841 | +1.6% | 2,500 | 63億1359万 | +1.54% | 6.74 | 0.42 |
| 02/26 | 1,839 | 1,840 | 1,790 | 1,812 | -2.95% | 4,300 | 62億1414万 | +0.28% | 6.63 | 0.42 |
| 02/25 | 1,874 | 1,875 | 1,860 | 1,867 | +0.43% | 3,000 | 64億276万 | +3.55% | 6.83 | 0.43 |
| 02/24 | 1,874 | 1,874 | 1,857 | 1,859 | -0.59% | 1,600 | 63億7532万 | +3.51% | 6.8 | 0.43 |
| 02/22 | 1,859 | 1,870 | 1,859 | 1,870 | +0.59% | 4,100 | 64億1305万 | +4.47% | 6.84 | 0.43 |
| 02/19 | 1,879 | 1,879 | 1,859 | 1,859 | -0.75% | 4,100 | 63億7532万 | +4.2% | 6.8 | 0.43 |
| 02/18 | 1,875 | 1,877 | 1,870 | 1,873 | -0.11% | 2,000 | 64億2334万 | +5.34% | 6.85 | 0.43 |
| 02/17 | 1,870 | 1,880 | 1,855 | 1,875 | +0.32% | 7,000 | 64億3020万 | +5.81% | 6.86 | 0.43 |
| 02/16 | 1,870 | 1,874 | 1,860 | 1,869 | -0.32% | 10,400 | 64億962万 | +5.89% | 6.84 | 0.43 |
| 02/15 | 1,863 | 1,876 | 1,856 | 1,875 | +1.41% | 8,100 | 64億3020万 | +6.66% | 6.86 | 0.43 |
| 02/12 | 1,845 | 1,849 | 1,840 | 1,849 | +0.22% | 1,300 | 63億4103万 | +5.66% | 6.76 | 0.43 |
| 02/10 | 1,826 | 1,845 | 1,826 | 1,845 | +0.65% | 2,200 | 63億2731万 | +5.91% | 6.75 | 0.42 |
| 02/09 | 1,839 | 1,843 | 1,821 | 1,833 | -0.33% | 2,100 | 62億8616万 | +5.65% | 6.71 | 0.42 |
| 02/08 | 1,811 | 1,845 | 1,811 | 1,839 | +2.62% | 6,500 | 63億674万 | +6.42% | 6.73 | 0.42 |
| 02/05 | 1,793 | 1,797 | 1,790 | 1,792 | -0.06% | 2,700 | 61億4555万 | +4.13% | 6.56 | 0.41 |
| 02/04 | 1,791 | 1,793 | 1,783 | 1,793 | +0.11% | 2,500 | 61億4898万 | +4.49% | 6.56 | 0.41 |
| 02/03 | 1,792 | 1,792 | 1,781 | 1,791 | +0.45% | 2,100 | 61億4212万 | +4.68% | 6.55 | 0.41 |
| 02/02 | 1,782 | 1,789 | 1,770 | 1,783 | +0.96% | 1,300 | 61億1469万 | +4.45% | 6.52 | 0.41 |
| 02/01 | 1,752 | 1,799 | 1,752 | 1,766 | +0.8% | 2,300 | 60億5639万 | +3.76% | 6.46 | 0.41 |
| 01/29 | 1,799 | 1,799 | 1,752 | 1,752 | -2.61% | 3,500 | 60億837万 | +3.18% | 6.41 | 0.4 |
| 01/28 | 1,722 | 1,810 | 1,722 | 1,799 | +4.47% | 13,000 | 61億6956万 | +6.14% | 6.58 | 0.41 |
| 01/27 | 1,727 | 1,730 | 1,720 | 1,722 | -0.29% | 1,500 | 59億549万 | +1.89% | 6.3 | 0.4 |
| 01/26 | 1,723 | 1,727 | 1,721 | 1,727 | +0.23% | 2,200 | 59億2264万 | +2.25% | 6.32 | 0.4 |
| 01/25 | 1,700 | 1,723 | 1,700 | 1,723 | +1.35% | 1,400 | 59億892万 | +2.07% | 6.3 | 0.4 |
| 01/22 | 1,706 | 1,712 | 1,700 | 1,700 | -0.35% | 3,300 | 58億3004万 | +0.83% | 6.22 | 0.39 |
| 01/21 | 1,704 | 1,706 | 1,704 | 1,706 | +0.29% | 1,100 | 58億5062万 | +1.25% | 6.24 | 0.39 |
| 01/20 | 1,711 | 1,711 | 1,701 | 1,701 | -0.53% | 900 | 58億3347万 | +0.95% | 6.22 | 0.39 |
| 01/19 | 1,708 | 1,710 | 1,708 | 1,710 | +0.12% | 500 | 58億6434万 | +1.42% | 6.26 | 0.39 |
| 01/18 | 1,713 | 1,717 | 1,708 | 1,708 | -0.29% | 600 | 58億5748万 | +1.36% | 6.25 | 0.39 |
| 01/15 | 1,700 | 1,715 | 1,700 | 1,713 | +0.35% | 1,000 | 58億7463万 | +1.66% | 6.27 | 0.39 |
| 01/14 | 1,720 | 1,725 | 1,707 | 1,707 | -0.7% | 3,400 | 58億5405万 | +1.31% | 6.24 | 0.39 |
| 01/13 | 1,709 | 1,719 | 1,709 | 1,719 | +1.06% | 1,800 | 58億9520万 | +2.08% | 6.29 | 0.4 |
| 01/12 | 1,710 | 1,725 | 1,700 | 1,701 | +0.47% | 5,700 | 58億3347万 | +1.07% | 6.22 | 0.39 |
| 01/08 | 1,689 | 1,698 | 1,684 | 1,693 | +0.95% | 1,600 | 58億604万 | +0.53% | 6.19 | 0.39 |
| 01/07 | 1,690 | 1,690 | 1,677 | 1,677 | +1.02% | 3,200 | 57億5117万 | -0.42% | 6.14 | 0.39 |
| 01/06 | 1,675 | 1,675 | 1,660 | 1,660 | 0% | 1,600 | 56億9287万 | -1.54% | 6.07 | 0.38 |
| 01/05 | 1,665 | 1,668 | 1,660 | 1,660 | -0.18% | 2,600 | 56億9287万 | -1.72% | 6.07 | 0.38 |
| 01/04 | 1,678 | 1,689 | 1,663 | 1,663 | -0.18% | 2,000 | 57億315万 | -1.71% | 6.08 | 0.38 |
| 2020 |
| 12/30 | 1,669 | 1,675 | 1,666 | 1,666 | -0.18% | 700 | 57億1344万 | -1.65% | 6.09 | 0.38 |
| 12/29 | 1,660 | 1,675 | 1,660 | 1,669 | +0.6% | 3,400 | 57億2373万 | -1.59% | 6.11 | 0.38 |
| 12/28 | 1,671 | 1,673 | 1,650 | 1,659 | -1.31% | 12,100 | 56億8944万 | -2.35% | 6.07 | 0.38 |
| 12/25 | 1,675 | 1,689 | 1,673 | 1,681 | +0.42% | 2,900 | 57億6488万 | -1.23% | 6.15 | 0.39 |
| 12/24 | 1,660 | 1,674 | 1,660 | 1,674 | +0.6% | 4,700 | 57億4088万 | -1.76% | 6.12 | 0.39 |
| 12/23 | 1,674 | 1,686 | 1,664 | 1,664 | -0.6% | 1,600 | 57億658万 | -2.46% | 6.09 | 0.38 |
| 12/22 | 1,680 | 1,687 | 1,674 | 1,674 | -0.12% | 2,500 | 57億4088万 | -2.05% | 6.12 | 0.39 |
| 12/21 | 1,681 | 1,692 | 1,676 | 1,676 | -1% | 5,700 | 57億4774万 | -2.1% | 6.13 | 0.39 |
| 12/18 | 1,700 | 1,700 | 1,684 | 1,693 | +0.12% | 2,800 | 58億604万 | -1.17% | 6.19 | 0.39 |
| 12/17 | 1,682 | 1,694 | 1,682 | 1,691 | +0.59% | 3,900 | 57億9918万 | -1.4% | 6.19 | 0.39 |
| 12/16 | 1,680 | 1,694 | 1,675 | 1,681 | -0.53% | 10,200 | 57億6488万 | -2.1% | 6.15 | 0.39 |
| 12/15 | 1,700 | 1,710 | 1,687 | 1,690 | -1% | 6,700 | 57億9575万 | -1.69% | 6.18 | 0.39 |
| 12/14 | 1,708 | 1,719 | 1,707 | 1,707 | -0.06% | 1,900 | 58億5405万 | -0.81% | 6.24 | 0.39 |
| 12/11 | 1,708 | 1,708 | 1,703 | 1,708 | +0.41% | 1,700 | 58億5748万 | -0.76% | 6.25 | 0.39 |
| 12/10 | 1,698 | 1,705 | 1,693 | 1,701 | -0.12% | 4,700 | 58億3347万 | -1.22% | 6.22 | 0.39 |
| 12/09 | 1,703 | 1,723 | 1,699 | 1,703 | +0.12% | 1,200 | 58億4033万 | -1.1% | 6.23 | 0.39 |
| 12/08 | 1,727 | 1,727 | 1,701 | 1,701 | +0.18% | 900 | 58億3347万 | -1.22% | 6.22 | 0.39 |
| 12/07 | 1,700 | 1,710 | 1,698 | 1,698 | +0.59% | 1,300 | 58億2318万 | -1.34% | 6.21 | 0.39 |
| 12/04 | 1,743 | 1,743 | 1,688 | 1,688 | -1.4% | 5,300 | 57億8889万 | -1.92% | 6.18 | 0.39 |
| 12/03 | 1,714 | 1,727 | 1,702 | 1,712 | +0.06% | 3,600 | 58億7120万 | -0.52% | 6.26 | 0.39 |
| 12/02 | 1,719 | 1,720 | 1,711 | 1,711 | -0.75% | 1,700 | 58億6777万 | -0.58% | 6.26 | 0.39 |
| 12/01 | 1,745 | 1,745 | 1,716 | 1,724 | 0% | 2,900 | 59億1235万 | +0.12% | 6.31 | 0.4 |
| 11/30 | 1,724 | 1,735 | 1,724 | 1,724 | -1.2% | 2,100 | 59億1235万 | +0.12% | 6.31 | 0.4 |
| 11/27 | 1,712 | 1,745 | 1,712 | 1,745 | +2.05% | 3,900 | 59億8437万 | +1.28% | 6.38 | 0.4 |
| 11/26 | 1,708 | 1,718 | 1,708 | 1,710 | -0.23% | 400 | 58億6434万 | -0.75% | 6.26 | 0.39 |
| 11/25 | 1,780 | 1,780 | 1,690 | 1,714 | -1.78% | 12,200 | 58億7806万 | -0.58% | 6.27 | 0.39 |
| 11/24 | 1,745 | 1,752 | 1,732 | 1,745 | +1.04% | 2,000 | 59億8437万 | +1.16% | 6.38 | 0.4 |
| 11/20 | 1,727 | 1,727 | 1,727 | 1,727 | 0% | 500 | 59億2264万 | +0.12% | 6.32 | 0.4 |
| 11/19 | 1,730 | 1,735 | 1,718 | 1,727 | -0.17% | 1,100 | 59億2264万 | +0.06% | 6.32 | 0.4 |
| 11/18 | 1,743 | 1,743 | 1,720 | 1,730 | -0.75% | 800 | 59億3293万 | +0.23% | 6.33 | 0.4 |
| 11/17 | 1,748 | 1,748 | 1,722 | 1,743 | +0.06% | 3,200 | 59億7751万 | +0.93% | 6.38 | 0.4 |
| 11/16 | 1,739 | 1,747 | 1,732 | 1,742 | +1.69% | 2,100 | 59億7408万 | +0.87% | 6.37 | 0.4 |
| 11/13 | 1,740 | 1,740 | 1,712 | 1,713 | -1.55% | 3,300 | 58億7463万 | -0.87% | 6.27 | 0.39 |
| 11/12 | 1,723 | 1,742 | 1,723 | 1,740 | +0.12% | 1,800 | 59億6722万 | +0.52% | 6.37 | 0.4 |
| 11/11 | 1,740 | 1,752 | 1,733 | 1,738 | -0.06% | 1,800 | 59億6036万 | +0.35% | 6.36 | 0.4 |
| 11/10 | 1,743 | 1,743 | 1,720 | 1,739 | +0.75% | 5,500 | 59億6379万 | +0.35% | 6.36 | 0.4 |
| 11/09 | 1,707 | 1,740 | 1,707 | 1,726 | -0.12% | 1,900 | 59億1921万 | -0.52% | 6.31 | 0.4 |
| 11/06 | 1,716 | 1,738 | 1,710 | 1,728 | +0.64% | 3,800 | 59億2607万 | -0.46% | 6.32 | 0.4 |
| 11/05 | 1,707 | 1,717 | 1,702 | 1,717 | +0.53% | 700 | 58億8834万 | -1.21% | 6.28 | 0.39 |
| 11/04 | 1,730 | 1,730 | 1,701 | 1,708 | +0.53% | 1,800 | 58億5748万 | -1.84% | 6.25 | 0.39 |
