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 | 2,092 | 2,119 | 2,050 | 2,061 | -1.81% | 64,500 | 717億3575万 | -2.14% | 23.19 | 3.08 |
| 03/30 | 2,161 | 2,161 | 2,091 | 2,099 | -3.05% | 68,000 | 730億5839万 | -0.52% | 23.61 | 3.14 |
| 03/29 | 2,198 | 2,199 | 2,141 | 2,165 | +1.45% | 108,700 | 753億5560万 | +2.32% | 24.36 | 3.24 |
| 03/26 | 2,128 | 2,146 | 2,122 | 2,134 | +0.09% | 61,600 | 742億7661万 | +0.76% | 24.01 | 3.19 |
| 03/25 | 2,110 | 2,148 | 2,094 | 2,132 | +0.71% | 77,900 | 742億700万 | +0.38% | 23.99 | 3.19 |
| 03/24 | 2,149 | 2,163 | 2,111 | 2,117 | -2.26% | 74,200 | 736億8490万 | -0.52% | 23.82 | 3.17 |
| 03/23 | 2,170 | 2,213 | 2,161 | 2,166 | +0.23% | 41,200 | 753億9041万 | +1.55% | 24.37 | 3.24 |
| 03/22 | 2,196 | 2,198 | 2,149 | 2,161 | -0.87% | 75,600 | 752億1638万 | +1.03% | 24.31 | 3.23 |
| 03/19 | 2,148 | 2,194 | 2,127 | 2,180 | +2.4% | 124,300 | 758億7770万 | +1.82% | 24.53 | 3.26 |
| 03/18 | 2,123 | 2,133 | 2,117 | 2,129 | +0.28% | 67,800 | 741億258万 | -0.65% | 23.95 | 3.19 |
| 03/17 | 2,122 | 2,148 | 2,106 | 2,123 | +0.05% | 45,300 | 738億9374万 | -1.03% | 23.88 | 3.18 |
| 03/16 | 2,105 | 2,136 | 2,084 | 2,122 | +0.86% | 45,700 | 738億5893万 | -1.26% | 23.87 | 3.17 |
| 03/15 | 2,132 | 2,132 | 2,087 | 2,104 | +0.67% | 37,400 | 732億3242万 | -2.23% | 23.67 | 3.15 |
| 03/12 | 2,103 | 2,104 | 2,086 | 2,090 | -0.38% | 43,200 | 727億4513万 | -3.2% | 23.51 | 3.13 |
| 03/11 | 2,120 | 2,120 | 2,082 | 2,098 | -0.94% | 61,200 | 730億2358万 | -3.01% | 23.6 | 3.14 |
| 03/10 | 2,115 | 2,154 | 2,097 | 2,118 | +1.58% | 45,800 | 737億1971万 | -2.31% | 23.83 | 3.17 |
| 03/09 | 2,069 | 2,118 | 2,069 | 2,085 | -0.24% | 82,900 | 725億7110万 | -3.83% | 23.46 | 3.12 |
| 03/08 | 2,114 | 2,114 | 2,057 | 2,090 | +1.26% | 67,800 | 727億4513万 | -3.78% | 23.51 | 3.13 |
| 03/05 | 2,051 | 2,068 | 2,012 | 2,064 | +1.23% | 64,800 | 718億4017万 | -5.15% | 23.22 | 3.09 |
| 03/04 | 2,043 | 2,048 | 2,018 | 2,039 | -1.07% | 62,000 | 709億7001万 | -6.51% | 22.94 | 3.05 |
| 03/03 | 2,076 | 2,076 | 2,051 | 2,061 | -0.48% | 58,600 | 717億3575万 | -5.63% | 23.19 | 3.08 |
| 03/02 | 2,114 | 2,114 | 2,063 | 2,071 | -0.53% | 65,700 | 720億8381万 | -5.22% | 23.3 | 3.1 |
| 03/01 | 2,067 | 2,092 | 2,063 | 2,082 | +1.02% | 53,800 | 724億6668万 | -4.67% | 23.42 | 3.11 |
| 02/26 | 2,102 | 2,116 | 2,061 | 2,061 | -2% | 75,200 | 717億3575万 | -5.68% | 23.19 | 3.08 |
| 02/25 | 2,188 | 2,188 | 2,095 | 2,103 | -2.28% | 83,600 | 731億9761万 | -3.75% | 23.66 | 3.15 |
| 02/24 | 2,210 | 2,250 | 2,144 | 2,152 | -4.19% | 81,200 | 749億312万 | -1.42% | 24.21 | 3.22 |
| 02/22 | 2,272 | 2,280 | 2,218 | 2,246 | +1.08% | 47,600 | 781億7491万 | +3.03% | 25.27 | 3.36 |
| 02/19 | 2,270 | 2,281 | 2,210 | 2,222 | -2.42% | 68,900 | 773億3956万 | +2.25% | 25 | 3.32 |
| 02/18 | 2,275 | 2,290 | 2,257 | 2,277 | +1.2% | 55,500 | 792億5391万 | +5.08% | 25.62 | 3.41 |
| 02/17 | 2,240 | 2,272 | 2,240 | 2,250 | +0.31% | 33,100 | 783億1414万 | +4.26% | 25.31 | 3.37 |
| 02/16 | 2,299 | 2,306 | 2,238 | 2,243 | -2.22% | 60,000 | 780億7049万 | +4.28% | 25.23 | 3.36 |
| 02/15 | 2,219 | 2,298 | 2,219 | 2,294 | +3.8% | 74,700 | 798億4562万 | +7% | 25.81 | 3.43 |
| 02/12 | 2,237 | 2,244 | 2,201 | 2,210 | -0.85% | 58,500 | 769億2189万 | +3.56% | 24.86 | 3.31 |
| 02/10 | 2,197 | 2,237 | 2,192 | 2,229 | +1.69% | 64,000 | 775億8321万 | +4.75% | 25.08 | 3.33 |
| 02/09 | 2,215 | 2,221 | 2,163 | 2,192 | -1.75% | 103,200 | 762億9537万 | +3.35% | 24.66 | 3.28 |
| 02/08 | 2,220 | 2,241 | 2,201 | 2,231 | +1.78% | 88,500 | 776億5282万 | +5.38% | 25.1 | 3.34 |
| 02/05 | 2,152 | 2,226 | 2,123 | 2,192 | -3.22% | 234,800 | 762億9537万 | +3.84% | 24.66 | 3.28 |
| 02/04 | 2,208 | 2,277 | 2,208 | 2,265 | +2.58% | 121,100 | 788億3623万 | +7.45% | 25.48 | 3.39 |
| 02/03 | 2,214 | 2,236 | 2,193 | 2,208 | +0.09% | 45,600 | 768億5227万 | +5.14% | 24.84 | 3.3 |
| 02/02 | 2,164 | 2,206 | 2,149 | 2,206 | +3.13% | 69,500 | 767億8266万 | +5.35% | 24.82 | 3.3 |
| 02/01 | 2,150 | 2,156 | 2,120 | 2,139 | -1.25% | 101,900 | 744億5064万 | +2.39% | 24.06 | 3.2 |
| 01/29 | 2,199 | 2,219 | 2,155 | 2,166 | -1.1% | 100,600 | 753億9041万 | +3.84% | 24.37 | 3.24 |
| 01/28 | 2,150 | 2,209 | 2,150 | 2,190 | -0.36% | 329,700 | 762億2576万 | +5.34% | 24.64 | 3.28 |
| 01/27 | 2,140 | 2,212 | 2,140 | 2,198 | +3.48% | 148,000 | 765億421万 | +6.08% | 24.73 | 3.29 |
| 01/26 | 2,062 | 2,132 | 2,060 | 2,124 | +2.12% | 90,500 | 739億2855万 | +2.91% | 23.9 | 3.18 |
| 01/25 | 2,051 | 2,098 | 2,045 | 2,080 | +1.41% | 65,800 | 723億9707万 | +0.97% | 23.4 | 3.11 |
| 01/22 | 2,061 | 2,073 | 2,047 | 2,051 | -1.58% | 53,100 | 713億8769万 | -0.34% | 23.07 | 3.07 |
| 01/21 | 2,082 | 2,097 | 2,070 | 2,084 | +0.97% | 66,600 | 725億3630万 | +1.31% | 23.45 | 3.12 |
| 01/20 | 2,067 | 2,071 | 2,030 | 2,064 | -0.43% | 76,100 | 718億4017万 | +0.49% | 23.22 | 3.09 |
| 01/19 | 2,072 | 2,080 | 2,048 | 2,073 | +0.34% | 69,200 | 721億5343万 | +0.97% | 23.32 | 3.1 |
| 01/18 | 2,046 | 2,071 | 2,040 | 2,066 | +0.05% | 51,800 | 719億978万 | +0.83% | 23.24 | 3.09 |
| 01/15 | 2,093 | 2,093 | 2,047 | 2,065 | -0.63% | 47,300 | 718億7498万 | +0.88% | 23.23 | 3.09 |
| 01/14 | 2,032 | 2,088 | 2,031 | 2,078 | +1.56% | 70,900 | 723億2746万 | +1.71% | 23.38 | 3.11 |
| 01/13 | 2,073 | 2,081 | 2,038 | 2,046 | -1.92% | 56,500 | 712億1366万 | +0.34% | 23.02 | 3.06 |
| 01/12 | 2,100 | 2,109 | 2,066 | 2,086 | +0.82% | 77,200 | 726億591万 | +2.41% | 23.47 | 3.12 |
| 01/08 | 2,047 | 2,074 | 2,032 | 2,069 | +1.17% | 47,300 | 720億1420万 | +1.67% | 23.28 | 3.1 |
| 01/07 | 2,064 | 2,077 | 2,033 | 2,045 | -0.24% | 77,500 | 711億7885万 | +0.59% | 23.01 | 3.06 |
| 01/06 | 2,059 | 2,071 | 2,035 | 2,050 | +0.15% | 45,300 | 713億5288万 | +0.84% | 23.06 | 3.07 |
| 01/05 | 2,090 | 2,091 | 2,047 | 2,047 | -2.06% | 60,600 | 712億4846万 | +0.69% | 23.03 | 3.06 |
| 01/04 | 2,115 | 2,115 | 2,059 | 2,090 | -0.19% | 50,200 | 727億4513万 | +2.75% | 23.51 | 3.13 |
| 2020 |
| 12/30 | 2,120 | 2,120 | 2,082 | 2,094 | -0.95% | 42,700 | 728億8436万 | +3% | 23.56 | 3.13 |
| 12/29 | 2,062 | 2,118 | 2,062 | 2,114 | +2.57% | 51,700 | 735億8048万 | +3.98% | 23.78 | 3.16 |
| 12/28 | 2,075 | 2,098 | 2,050 | 2,061 | -0.53% | 87,100 | 717億3575万 | +1.43% | 23.19 | 3.08 |
| 12/25 | 2,069 | 2,091 | 2,062 | 2,072 | -0.1% | 42,300 | 721億1862万 | +1.97% | 23.31 | 3.1 |
| 12/24 | 2,061 | 2,095 | 2,061 | 2,074 | +1.12% | 73,900 | 721億8823万 | +2.07% | 23.33 | 3.1 |
| 12/23 | 2,033 | 2,081 | 2,032 | 2,051 | +1.94% | 100,900 | 713億8769万 | +0.89% | 23.07 | 3.07 |
| 12/22 | 1,998 | 2,023 | 1,992 | 2,012 | +0.35% | 76,200 | 700億3024万 | -1.13% | 22.64 | 3.01 |
| 12/21 | 2,021 | 2,035 | 2,001 | 2,005 | -0.05% | 60,500 | 697億8660万 | -1.76% | 22.56 | 3 |
| 12/18 | 2,023 | 2,031 | 2,005 | 2,006 | -0.84% | 93,000 | 698億2140万 | -2.05% | 22.57 | 3 |
| 12/17 | 2,019 | 2,037 | 2,011 | 2,023 | +0.55% | 43,800 | 704億1311万 | -1.65% | 22.76 | 3.03 |
| 12/16 | 2,046 | 2,046 | 2,000 | 2,012 | -0.74% | 47,700 | 700億3024万 | -2.71% | 22.64 | 3.01 |
| 12/15 | 2,046 | 2,097 | 2,027 | 2,027 | -0.2% | 89,500 | 705億5234万 | -2.5% | 22.8 | 3.03 |
| 12/14 | 2,057 | 2,058 | 2,030 | 2,031 | +0.59% | 63,700 | 706億9156万 | -2.82% | 22.85 | 3.04 |
| 12/11 | 2,004 | 2,019 | 1,985 | 2,019 | +1.25% | 81,800 | 702億7389万 | -3.67% | 22.71 | 3.02 |
| 12/10 | 1,980 | 2,018 | 1,980 | 1,994 | -0.1% | 78,200 | 694億373万 | -5.18% | 22.43 | 2.98 |
| 12/09 | 1,969 | 1,997 | 1,963 | 1,996 | +1.68% | 42,700 | 694億7334万 | -5.36% | 22.46 | 2.99 |
| 12/08 | 1,974 | 1,980 | 1,961 | 1,963 | -1.06% | 72,000 | 683億2473万 | -7.14% | 22.08 | 2.94 |
| 12/07 | 2,013 | 2,013 | 1,953 | 1,984 | -1.34% | 192,000 | 690億5567万 | -6.42% | 22.32 | 2.97 |
| 12/04 | 2,026 | 2,033 | 2,010 | 2,011 | -0.94% | 41,700 | 699億9544万 | -5.45% | 22.62 | 3.01 |
| 12/03 | 2,017 | 2,037 | 2,008 | 2,030 | +0.54% | 77,500 | 706億5676万 | -4.78% | 22.84 | 3.04 |
| 12/02 | 2,050 | 2,073 | 2,014 | 2,019 | -1.42% | 97,400 | 702億7389万 | -5.52% | 22.71 | 3.02 |
| 12/01 | 2,066 | 2,083 | 2,048 | 2,048 | +0.44% | 75,600 | 712億8327万 | -4.48% | 23.04 | 3.06 |
| 11/30 | 2,078 | 2,078 | 2,039 | 2,039 | -1.69% | 76,600 | 709億7001万 | -5.07% | 22.94 | 3.05 |
| 11/27 | 2,073 | 2,095 | 2,068 | 2,074 | +0.05% | 59,800 | 721億8823万 | -3.67% | 23.33 | 3.1 |
| 11/26 | 2,086 | 2,086 | 2,055 | 2,073 | -0.38% | 52,200 | 721億5343万 | -4.03% | 23.32 | 3.1 |
| 11/25 | 2,104 | 2,113 | 2,081 | 2,081 | -0.67% | 76,100 | 724億3188万 | -3.97% | 23.41 | 3.11 |
| 11/24 | 2,113 | 2,115 | 2,082 | 2,095 | +1.55% | 85,000 | 729億1916万 | -3.63% | 23.57 | 3.13 |
| 11/20 | 2,051 | 2,081 | 2,050 | 2,063 | +0.1% | 77,200 | 718億536万 | -5.32% | 23.21 | 3.09 |
| 11/19 | 2,082 | 2,088 | 2,050 | 2,061 | -1.9% | 78,700 | 717億3575万 | -5.8% | 23.19 | 3.08 |
| 11/18 | 2,098 | 2,110 | 2,080 | 2,101 | -0.38% | 79,800 | 731億2800万 | -4.46% | 23.64 | 3.14 |
| 11/17 | 2,151 | 2,157 | 2,106 | 2,109 | -2.54% | 111,700 | 734億645万 | -4.53% | 23.73 | 3.16 |
| 11/16 | 2,188 | 2,194 | 2,155 | 2,164 | -0.41% | 73,900 | 753億2080万 | -2.39% | 24.35 | 3.24 |
| 11/13 | 2,218 | 2,218 | 2,150 | 2,173 | -2.86% | 59,400 | 756億3405万 | -2.21% | 24.45 | 3.25 |
| 11/12 | 2,288 | 2,297 | 2,235 | 2,237 | -2.36% | 58,300 | 778億6166万 | +0.45% | 25.17 | 3.35 |
| 11/11 | 2,306 | 2,319 | 2,285 | 2,291 | +0.09% | 95,100 | 797億4120万 | +2.78% | 25.77 | 3.43 |
| 11/10 | 2,260 | 2,297 | 2,222 | 2,289 | -0.22% | 193,100 | 796億7158万 | +2.88% | 25.75 | 3.42 |
| 11/09 | 2,233 | 2,301 | 2,215 | 2,294 | +4.42% | 167,600 | 798億4562万 | +3.24% | 25.81 | 3.43 |
| 11/06 | 2,203 | 2,230 | 2,188 | 2,197 | +0.46% | 83,500 | 764億6941万 | -0.95% | 24.72 | 3.29 |
| 11/05 | 2,168 | 2,210 | 2,139 | 2,187 | +2.39% | 110,400 | 761億2134万 | -1.4% | 24.6 | 3.27 |
| 11/04 | 2,157 | 2,165 | 2,103 | 2,136 | +0.56% | 92,800 | 743億4622万 | -3.83% | 24.03 | 3.2 |
