株価チャート
2020/09/07～2021/03/31
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 | 1,460 | 1,460 | 1,460 | 1,460 | +1.53% | 400 | 164億9800万 | -4.51% | 10.17 | 0.39 |
| 03/30 | 1,438 | 1,438 | 1,438 | 1,438 | +0.07% | 200 | 162億4940万 | -6.32% | 10.02 | 0.38 |
| 03/25 | 1,437 | 1,437 | 1,437 | 1,437 | 0% | 800 | 162億3810万 | -6.81% | 10.01 | 0.38 |
| 03/24 | 1,437 | 1,437 | 1,437 | 1,437 | -0.14% | 400 | 162億3810万 | -7.23% | 10.01 | 0.38 |
| 03/22 | 1,450 | 1,450 | 1,439 | 1,439 | -2.77% | 700 | 162億6070万 | -7.52% | 10.03 | 0.38 |
| 03/16 | 1,480 | 1,480 | 1,480 | 1,480 | +0.68% | 100 | 167億2400万 | -5.25% | 10.31 | 0.39 |
| 03/11 | 1,470 | 1,470 | 1,450 | 1,470 | -0.07% | 1,700 | 166億1100万 | -6.19% | 10.24 | 0.39 |
| 03/10 | 1,471 | 1,471 | 1,471 | 1,471 | -1.93% | 300 | 166億2230万 | -6.54% | 10.25 | 0.39 |
| 03/08 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 169億5000万 | -5.12% | 10.45 | 0.4 |
| 03/04 | 1,500 | 1,500 | 1,500 | 1,500 | -3.23% | 700 | 169億5000万 | -5.48% | 10.45 | 0.4 |
| 03/02 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 1,000 | 175億1500万 | -2.7% | 10.8 | 0.41 |
| 03/01 | 1,550 | 1,550 | 1,550 | 1,550 | +2.58% | 400 | 175億1500万 | -2.88% | 10.8 | 0.41 |
| 02/24 | 1,511 | 1,511 | 1,511 | 1,511 | -0.59% | 300 | 170億7430万 | -5.56% | 10.53 | 0.4 |
| 02/22 | 1,520 | 1,520 | 1,520 | 1,520 | -0.98% | 200 | 171億7600万 | -5.24% | 10.59 | 0.4 |
| 02/19 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 200 | 173億4550万 | -4.42% | 10.69 | 0.41 |
| 02/18 | 1,535 | 1,535 | 1,535 | 1,535 | -1.22% | 600 | 173億4550万 | -4.54% | 10.69 | 0.41 |
| 02/15 | 1,552 | 1,554 | 1,552 | 1,554 | -1.65% | 600 | 175億6020万 | -3.36% | 10.83 | 0.41 |
| 02/12 | 1,540 | 1,580 | 1,540 | 1,580 | 0% | 200 | 178億5400万 | -1.8% | 11.01 | 0.42 |
| 02/10 | 1,639 | 1,649 | 1,580 | 1,580 | -1.19% | 1,200 | 178億5400万 | -1.86% | 11.01 | 0.42 |
| 02/09 | 1,610 | 1,610 | 1,599 | 1,599 | -0.68% | 1,300 | 180億6870万 | -0.74% | 11.14 | 0.42 |
| 02/05 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 400 | 181億9300万 | 0% | 11.22 | 0.42 |
| 02/03 | 1,610 | 1,610 | 1,610 | 1,610 | +0.56% | 300 | 181億9300万 | +0.19% | 11.22 | 0.42 |
| 02/01 | 1,640 | 1,640 | 1,601 | 1,601 | -1.17% | 500 | 180億9130万 | -0.12% | 11.15 | 0.42 |
| 01/29 | 1,644 | 1,644 | 1,620 | 1,620 | -1.46% | 3,000 | 183億600万 | +1.31% | 11.29 | 0.43 |
| 01/28 | 1,615 | 1,644 | 1,615 | 1,644 | +1.8% | 300 | 185億7720万 | +3.2% | 11.45 | 0.43 |
| 01/27 | 1,610 | 1,615 | 1,610 | 1,615 | +0.19% | 200 | 182億4950万 | +1.83% | 11.25 | 0.43 |
| 01/25 | 1,570 | 1,640 | 1,570 | 1,612 | +0.12% | 600 | 182億1560万 | +2.15% | 11.23 | 0.43 |
| 01/22 | 1,624 | 1,624 | 1,597 | 1,610 | +0.88% | 400 | 181億9300万 | +2.35% | 11.22 | 0.42 |
| 01/20 | 1,590 | 1,596 | 1,590 | 1,596 | +0.38% | 300 | 180億3480万 | +1.85% | 11.12 | 0.42 |
| 01/18 | 1,590 | 1,590 | 1,590 | 1,590 | -1.61% | 400 | 179億6700万 | +1.73% | 11.08 | 0.42 |
| 01/15 | 1,641 | 1,641 | 1,616 | 1,616 | -1.46% | 500 | 182億6080万 | +3.59% | 11.26 | 0.43 |
| 01/14 | 1,621 | 1,640 | 1,621 | 1,640 | -0.61% | 1,000 | 185億3200万 | +5.47% | 11.43 | 0.43 |
| 01/13 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | 186億4500万 | +6.45% | 11.5 | 0.44 |
| 01/12 | 1,650 | 1,650 | 1,650 | 1,650 | +0.3% | 300 | 186億4500万 | +6.87% | 11.5 | 0.44 |
| 01/08 | 1,620 | 1,645 | 1,620 | 1,645 | +1.04% | 1,800 | 185億8850万 | +7.17% | 11.46 | 0.43 |
| 01/05 | 1,649 | 1,649 | 1,606 | 1,628 | -1.33% | 1,100 | 183億9640万 | +6.61% | 11.34 | 0.43 |
| 01/04 | 1,640 | 1,650 | 1,640 | 1,650 | +3.13% | 800 | 186億4500万 | +8.55% | 11.5 | 0.44 |
| 2020 |
| 12/30 | 1,590 | 1,600 | 1,590 | 1,600 | +0.63% | 5,900 | 180億8000万 | +5.89% | 11.15 | 0.42 |
| 12/29 | 1,585 | 1,600 | 1,575 | 1,590 | +0.32% | 900 | 179億6700万 | +5.86% | 11.08 | 0.42 |
| 12/28 | 1,559 | 1,585 | 1,530 | 1,585 | +3.26% | 1,100 | 179億1050万 | +6.16% | 11.04 | 0.42 |
| 12/25 | 1,550 | 1,550 | 1,535 | 1,535 | -2.23% | 200 | 173億4550万 | +3.37% | 10.69 | 0.41 |
| 12/23 | 1,539 | 1,570 | 1,539 | 1,570 | -2.79% | 2,000 | 177億4100万 | +6.3% | 10.94 | 0.41 |
| 12/22 | 1,596 | 1,615 | 1,596 | 1,615 | +1.19% | 800 | 182億4950万 | +10.09% | 11.25 | 0.43 |
| 12/21 | 1,578 | 1,596 | 1,578 | 1,596 | +2.31% | 1,200 | 180億3480万 | +9.62% | 11.12 | 0.42 |
| 12/18 | 1,568 | 1,568 | 1,525 | 1,560 | +1.5% | 1,800 | 176億2800万 | +7.96% | 10.87 | 0.41 |
| 12/17 | 1,510 | 1,537 | 1,510 | 1,537 | +1.86% | 500 | 173億6810万 | +6.88% | 10.71 | 0.41 |
| 12/15 | 1,509 | 1,509 | 1,509 | 1,509 | +0.27% | 500 | 170億5170万 | +5.52% | 10.51 | 0.4 |
| 12/10 | 1,539 | 1,539 | 1,505 | 1,505 | +1.14% | 300 | 170億650万 | +5.76% | 10.49 | 0.4 |
| 12/09 | 1,489 | 1,511 | 1,488 | 1,488 | +2.48% | 500 | 168億1440万 | +5.16% | 10.37 | 0.39 |
| 12/08 | 1,402 | 1,479 | 1,402 | 1,452 | +1.54% | 1,000 | 164億760万 | +2.91% | 10.12 | 0.38 |
| 12/07 | 1,477 | 1,477 | 1,430 | 1,430 | -3.9% | 2,000 | 161億5900万 | +1.49% | 9.96 | 0.38 |
| 12/04 | 1,491 | 1,491 | 1,488 | 1,488 | +3.05% | 800 | 168億1440万 | +5.68% | 10.37 | 0.39 |
| 12/02 | 1,444 | 1,444 | 1,444 | 1,444 | -4.37% | 300 | 163億1720万 | +2.78% | 10.06 | 0.38 |
| 12/01 | 1,527 | 1,527 | 1,510 | 1,510 | +0.73% | 600 | 170億6300万 | +7.47% | 10.52 | 0.4 |
| 11/30 | 1,503 | 1,503 | 1,460 | 1,499 | -0.2% | 2,600 | 169億3870万 | +6.92% | 10.44 | 0.4 |
| 11/27 | 1,495 | 1,502 | 1,495 | 1,502 | 0% | 300 | 169億7260万 | +7.21% | 10.47 | 0.4 |
| 11/26 | 1,502 | 1,502 | 1,502 | 1,502 | +0.2% | 100 | 169億7260万 | +7.29% | 10.47 | 0.4 |
| 11/25 | 1,452 | 1,499 | 1,451 | 1,499 | +4.61% | 1,100 | 169億3870万 | +7.15% | 10.44 | 0.4 |
| 11/24 | 1,478 | 1,508 | 1,433 | 1,433 | -1.04% | 2,400 | 161億9290万 | +2.36% | 9.98 | 0.38 |
| 11/20 | 1,449 | 1,503 | 1,420 | 1,448 | +0.21% | 4,600 | 163億6240万 | +3.35% | 10.09 | 0.38 |
| 11/19 | 1,445 | 1,445 | 1,445 | 1,445 | +0.42% | 200 | 163億2850万 | +3.07% | 10.07 | 0.38 |
| 11/17 | 1,369 | 1,439 | 1,369 | 1,439 | +4.65% | 1,500 | 162億6070万 | +2.42% | 10.03 | 0.38 |
| 11/13 | 1,349 | 1,375 | 1,349 | 1,375 | +1.78% | 1,200 | 155億3750万 | -2.41% | 9.58 | 0.36 |
| 11/12 | 1,356 | 1,379 | 1,351 | 1,351 | -2.24% | 1,300 | 152億6630万 | -4.59% | 9.41 | 0.36 |
| 11/11 | 1,324 | 1,382 | 1,322 | 1,382 | +2.67% | 2,300 | 156億1660万 | -3.02% | 9.63 | 0.36 |
| 11/10 | 1,338 | 1,380 | 1,338 | 1,346 | +1.28% | 2,700 | 152億980万 | -6.01% | 9.38 | 0.36 |
| 11/09 | 1,321 | 1,330 | 1,296 | 1,329 | +0.61% | 1,300 | 150億1770万 | -7.71% | 9.26 | 0.35 |
| 11/06 | 1,320 | 1,338 | 1,315 | 1,321 | -1.27% | 8,700 | 149億2730万 | -8.77% | 9.2 | 0.35 |
| 11/05 | 1,338 | 1,338 | 1,338 | 1,338 | -2.19% | 100 | 151億1940万 | -8.23% | 9.32 | 0.35 |
| 11/04 | 1,372 | 1,372 | 1,348 | 1,368 | +1.94% | 300 | 154億5840万 | -6.62% | 9.53 | 0.36 |
| 11/02 | 1,342 | 1,360 | 1,342 | 1,342 | 0% | 2,100 | 151億6460万 | -8.83% | 9.35 | 0.35 |
| 10/30 | 1,323 | 1,372 | 1,323 | 1,342 | +2.36% | 1,900 | 151億6460万 | -9.26% | 9.35 | 0.35 |
| 10/29 | 1,356 | 1,356 | 1,303 | 1,311 | -4.72% | 4,200 | 148億1430万 | -11.66% | 9.13 | 0.35 |
| 10/28 | 1,370 | 1,376 | 1,370 | 1,376 | -1.71% | 600 | 155億4880万 | -7.9% | 9.59 | 0.36 |
| 10/26 | 1,420 | 1,420 | 1,400 | 1,400 | -1.41% | 500 | 158億2000万 | -6.67% | 9.75 | 0.37 |
| 10/23 | 1,401 | 1,420 | 1,401 | 1,420 | +1.36% | 400 | 160億4600万 | -5.52% | 9.89 | 0.37 |
| 10/22 | 1,412 | 1,422 | 1,401 | 1,401 | -2.84% | 1,800 | 158億3130万 | -7.03% | 9.76 | 0.37 |
| 10/21 | 1,412 | 1,442 | 1,412 | 1,442 | 0% | 300 | 162億9460万 | -4.76% | 10.05 | 0.38 |
| 10/20 | 1,448 | 1,462 | 1,426 | 1,442 | -1.84% | 1,200 | 162億9460万 | -5.07% | 10.05 | 0.38 |
| 10/19 | 1,470 | 1,475 | 1,449 | 1,469 | -0.07% | 800 | 165億9970万 | -3.55% | 10.24 | 0.39 |
| 10/16 | 1,456 | 1,470 | 1,456 | 1,470 | -1.01% | 1,100 | 166億1100万 | -3.67% | 10.24 | 0.39 |
| 10/14 | 1,513 | 1,513 | 1,485 | 1,485 | -1.92% | 500 | 167億8050万 | -3% | 10.35 | 0.39 |
| 10/13 | 1,484 | 1,515 | 1,484 | 1,514 | +3.91% | 1,100 | 171億820万 | -1.24% | 10.55 | 0.4 |
| 10/12 | 1,457 | 1,457 | 1,457 | 1,457 | -1.42% | 100 | 164億6410万 | -5.08% | 10.15 | 0.38 |
| 10/09 | 1,500 | 1,500 | 1,448 | 1,478 | -3.08% | 2,100 | 167億140万 | -3.96% | 10.3 | 0.39 |
| 10/08 | 1,525 | 1,550 | 1,525 | 1,525 | -1.61% | 400 | 172億3250万 | -1.17% | 10.63 | 0.4 |
| 10/02 | 1,550 | 1,550 | 1,550 | 1,550 | -0.13% | 500 | 175億1500万 | +0.26% | 10.8 | 0.41 |
| 09/30 | 1,553 | 1,553 | 1,552 | 1,552 | -0.06% | 1,200 | 175億3760万 | +0.06% | 10.81 | 0.41 |
| 09/29 | 1,560 | 1,560 | 1,553 | 1,553 | -1.71% | 600 | 175億4890万 | +0.26% | 10.82 | 0.41 |
| 09/28 | 1,537 | 1,580 | 1,537 | 1,580 | +3.34% | 1,500 | 178億5400万 | +2.13% | 11.01 | 0.42 |
| 09/24 | 1,546 | 1,546 | 1,529 | 1,529 | -1.16% | 200 | 172億7770万 | -1.1% | 10.65 | 0.4 |
| 09/23 | 1,522 | 1,547 | 1,522 | 1,547 | 0% | 300 | 174億8110万 | -0.06% | 10.78 | 0.41 |
| 09/18 | 1,547 | 1,547 | 1,547 | 1,547 | +0.65% | 100 | 174億8110万 | -0.13% | 10.78 | 0.41 |
| 09/17 | 1,537 | 1,537 | 1,537 | 1,537 | 0% | 200 | 173億6810万 | -0.77% | 10.71 | 0.41 |
| 09/16 | 1,500 | 1,537 | 1,500 | 1,537 | +2.47% | 800 | 173億6810万 | -0.65% | 10.71 | 0.41 |
| 09/15 | 1,469 | 1,500 | 1,469 | 1,500 | +1.35% | 900 | 169億5000万 | -2.91% | 10.45 | 0.4 |
| 09/14 | 1,510 | 1,510 | 1,480 | 1,480 | -4.52% | 400 | 167億2400万 | -4.27% | 10.31 | 0.39 |
| 09/11 | 1,530 | 1,551 | 1,530 | 1,550 | +1.31% | 1,100 | 175億1500万 | +0.26% | 10.8 | 0.41 |
| 09/10 | 1,470 | 1,530 | 1,470 | 1,530 | +4.08% | 1,200 | 172億8900万 | -0.97% | 10.66 | 0.4 |
| 09/07 | 1,510 | 1,510 | 1,440 | 1,470 | -4.42% | 900 | 166億1100万 | -4.92% | 10.24 | 0.39 |
