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 | 4,340 | 4,420 | 4,320 | 4,325 | -2.48% | 301,000 | 4469億6315万 | +1.84% | 48.18 | 0.91 |
| 03/30 | 4,590 | 4,590 | 4,430 | 4,435 | -2.63% | 209,800 | 4583億3100万 | +4.6% | 49.4 | 0.94 |
| 03/29 | 4,565 | 4,600 | 4,515 | 4,555 | +1% | 294,900 | 4707億3229万 | +7.58% | 50.74 | 0.96 |
| 03/26 | 4,500 | 4,555 | 4,485 | 4,510 | +1.46% | 295,000 | 4660億8181万 | +6.82% | 50.24 | 0.95 |
| 03/25 | 4,475 | 4,500 | 4,440 | 4,445 | -0.11% | 253,100 | 4593億6444万 | +5.46% | 49.51 | 0.94 |
| 03/24 | 4,485 | 4,495 | 4,425 | 4,450 | -0.22% | 280,800 | 4598億8116万 | +5.7% | 49.57 | 0.94 |
| 03/23 | 4,495 | 4,535 | 4,445 | 4,460 | +0.22% | 208,200 | 4609億1461万 | +6.09% | 49.68 | 0.94 |
| 03/22 | 4,395 | 4,485 | 4,365 | 4,450 | +1.25% | 296,300 | 4598億8116万 | +5.95% | 49.57 | 0.94 |
| 03/19 | 4,350 | 4,405 | 4,320 | 4,395 | +1.62% | 372,000 | 4541億9724万 | +4.77% | 48.96 | 0.93 |
| 03/18 | 4,265 | 4,350 | 4,255 | 4,325 | +2.49% | 272,200 | 4469億6315万 | +3.2% | 48.18 | 0.91 |
| 03/17 | 4,200 | 4,235 | 4,190 | 4,220 | +0.12% | 193,900 | 4361億1203万 | +0.74% | 47.01 | 0.89 |
| 03/16 | 4,140 | 4,220 | 4,135 | 4,215 | +2.68% | 203,300 | 4355億9530万 | +0.55% | 46.95 | 0.89 |
| 03/15 | 4,110 | 4,140 | 4,090 | 4,105 | +0.12% | 164,500 | 4242億2746万 | -2.05% | 45.73 | 0.87 |
| 03/12 | 4,115 | 4,120 | 4,035 | 4,100 | 0% | 408,600 | 4237億1074万 | -2.22% | 45.67 | 0.86 |
| 03/11 | 4,115 | 4,125 | 4,050 | 4,100 | -0.61% | 269,100 | 4237億1074万 | -2.33% | 45.67 | 0.86 |
| 03/10 | 4,155 | 4,195 | 4,100 | 4,125 | -1.67% | 296,600 | 4262億9434万 | -1.74% | 45.95 | 0.87 |
| 03/09 | 4,125 | 4,230 | 4,085 | 4,195 | +2.57% | 286,600 | 4335億2842万 | 0% | 46.73 | 0.88 |
| 03/08 | 4,155 | 4,155 | 4,045 | 4,090 | -0.24% | 138,000 | 4226億7729万 | -2.36% | 45.56 | 0.86 |
| 03/05 | 4,050 | 4,105 | 4,025 | 4,100 | +2.12% | 202,200 | 4237億1074万 | -2.08% | 45.67 | 0.86 |
| 03/04 | 4,085 | 4,085 | 3,970 | 4,015 | -2.55% | 205,300 | 4149億2649万 | -4.02% | 44.72 | 0.85 |
| 03/03 | 4,140 | 4,140 | 4,090 | 4,120 | -0.12% | 209,400 | 4257億7762万 | -1.46% | 45.89 | 0.87 |
| 03/02 | 4,120 | 4,150 | 4,085 | 4,125 | +0.73% | 306,100 | 4262億9434万 | -1.2% | 45.95 | 0.87 |
| 03/01 | 4,100 | 4,135 | 4,040 | 4,095 | +0.86% | 251,600 | 4231億9401万 | -1.8% | 45.61 | 0.86 |
| 02/26 | 4,160 | 4,160 | 4,060 | 4,060 | -2.4% | 292,600 | 4195億7697万 | -2.59% | 45.22 | 0.86 |
| 02/25 | 4,185 | 4,185 | 4,140 | 4,160 | 0% | 101,100 | 4299億1138万 | -0.17% | 46.34 | 0.88 |
| 02/24 | 4,270 | 4,270 | 4,155 | 4,160 | -2.46% | 127,200 | 4299億1138万 | -0.12% | 46.34 | 0.88 |
| 02/22 | 4,325 | 4,360 | 4,260 | 4,265 | -0.23% | 122,100 | 4407億6251万 | +2.45% | 47.51 | 0.9 |
| 02/19 | 4,300 | 4,330 | 4,275 | 4,275 | -1.27% | 164,600 | 4417億9595万 | +2.84% | 47.62 | 0.9 |
| 02/18 | 4,390 | 4,400 | 4,315 | 4,330 | +0.46% | 185,000 | 4474億7987万 | +4.29% | 48.23 | 0.91 |
| 02/17 | 4,380 | 4,380 | 4,290 | 4,310 | -0.12% | 109,500 | 4454億1299万 | +4.26% | 48.01 | 0.91 |
| 02/16 | 4,355 | 4,360 | 4,295 | 4,315 | -0.92% | 84,200 | 4459億2971万 | +4.81% | 48.06 | 0.91 |
| 02/15 | 4,370 | 4,385 | 4,340 | 4,355 | +0.58% | 94,200 | 4500億6348万 | +6.32% | 48.51 | 0.92 |
| 02/12 | 4,345 | 4,360 | 4,305 | 4,330 | +1.05% | 180,300 | 4474億7987万 | +6.28% | 48.23 | 0.91 |
| 02/10 | 4,245 | 4,300 | 4,220 | 4,285 | +0.47% | 105,000 | 4428億2939万 | +5.75% | 47.73 | 0.9 |
| 02/09 | 4,285 | 4,285 | 4,225 | 4,265 | -0.93% | 124,100 | 4407億6251万 | +5.86% | 47.51 | 0.9 |
| 02/08 | 4,205 | 4,315 | 4,205 | 4,305 | +2.5% | 189,500 | 4448億9627万 | +7.41% | 47.95 | 0.91 |
| 02/05 | 4,145 | 4,205 | 4,080 | 4,200 | +1.33% | 270,600 | 4340億4514万 | +5.4% | 46.78 | 0.89 |
| 02/04 | 4,155 | 4,220 | 4,090 | 4,145 | -1.78% | 249,100 | 4283億6122万 | +4.49% | 46.17 | 0.87 |
| 02/03 | 4,075 | 4,220 | 4,055 | 4,220 | +2.93% | 248,100 | 4361億1203万 | +6.86% | 47.01 | 0.89 |
| 02/02 | 4,050 | 4,105 | 4,025 | 4,100 | +1.11% | 215,800 | 4237億1074万 | +4.33% | 45.67 | 0.86 |
| 02/01 | 4,090 | 4,135 | 4,055 | 4,055 | +0.12% | 192,300 | 4190億6025万 | +3.55% | 45.17 | 0.86 |
| 01/29 | 4,035 | 4,080 | 4,030 | 4,050 | +0.25% | 189,600 | 4185億4353万 | +3.74% | 45.11 | 0.85 |
| 01/28 | 3,940 | 4,060 | 3,930 | 4,040 | +0.87% | 236,200 | 4175億1009万 | +3.75% | 45 | 0.85 |
| 01/27 | 3,990 | 4,010 | 3,940 | 4,005 | +1.14% | 171,300 | 4138億9305万 | +2.98% | 44.61 | 0.84 |
| 01/26 | 3,985 | 4,050 | 3,945 | 3,960 | +0.13% | 135,600 | 4092億4256万 | +1.9% | 44.11 | 0.84 |
| 01/25 | 4,055 | 4,055 | 3,940 | 3,955 | -1.62% | 111,600 | 4087億2584万 | +1.83% | 44.05 | 0.83 |
| 01/22 | 4,010 | 4,030 | 3,985 | 4,020 | -0.12% | 144,700 | 4154億4321万 | +3.53% | 44.78 | 0.85 |
| 01/21 | 4,045 | 4,090 | 4,005 | 4,025 | -0.37% | 137,000 | 4159億5993万 | +3.74% | 44.83 | 0.85 |
| 01/20 | 4,075 | 4,080 | 4,005 | 4,040 | -1.58% | 180,200 | 4175億1009万 | +4.2% | 45 | 0.85 |
| 01/19 | 4,080 | 4,130 | 4,060 | 4,105 | -0.48% | 166,200 | 4242億2746万 | +5.96% | 45.73 | 0.87 |
| 01/18 | 4,115 | 4,155 | 4,100 | 4,125 | +0.49% | 114,500 | 4262億9434万 | +6.67% | 45.95 | 0.87 |
| 01/15 | 4,145 | 4,190 | 4,085 | 4,105 | -0.97% | 218,000 | 4242億2746万 | +6.32% | 45.73 | 0.87 |
| 01/14 | 3,905 | 4,155 | 3,885 | 4,145 | +6.69% | 357,300 | 4283億6122万 | +7.58% | 46.17 | 0.87 |
| 01/13 | 3,845 | 3,905 | 3,835 | 3,885 | +0.13% | 246,500 | 4014億9176万 | +1.07% | 43.27 | 0.82 |
| 01/12 | 3,820 | 3,920 | 3,810 | 3,880 | +1.97% | 246,700 | 4009億7504万 | +0.88% | 43.22 | 0.82 |
| 01/08 | 3,785 | 3,825 | 3,710 | 3,805 | +0.26% | 264,300 | 3932億2423万 | -1.09% | 42.38 | 0.8 |
| 01/07 | 3,845 | 3,860 | 3,790 | 3,795 | +0.4% | 200,400 | 3921億9079万 | -1.4% | 42.27 | 0.8 |
| 01/06 | 3,745 | 3,790 | 3,705 | 3,780 | +1.89% | 159,800 | 3906億4063万 | -1.87% | 42.11 | 0.8 |
| 01/05 | 3,745 | 3,765 | 3,695 | 3,710 | -0.8% | 185,100 | 3834億654万 | -3.89% | 41.33 | 0.78 |
| 01/04 | 3,790 | 3,795 | 3,700 | 3,740 | +0.27% | 189,300 | 3865億687万 | -3.41% | 41.66 | 0.79 |
| 2020 |
| 12/30 | 3,775 | 3,775 | 3,715 | 3,730 | -0.67% | 168,900 | 3854億7342万 | -3.92% | 41.55 | 0.79 |
| 12/29 | 3,725 | 3,765 | 3,720 | 3,755 | +1.76% | 191,900 | 3880億5703万 | -3.54% | 41.83 | 0.79 |
| 12/28 | 3,765 | 3,770 | 3,670 | 3,690 | -1.34% | 125,600 | 3813億3966万 | -5.43% | 41.1 | 0.78 |
| 12/25 | 3,750 | 3,760 | 3,725 | 3,740 | -0.66% | 70,400 | 3865億687万 | -4.37% | 41.66 | 0.79 |
| 12/24 | 3,780 | 3,805 | 3,755 | 3,765 | +0.4% | 89,000 | 3890億9047万 | -3.91% | 41.94 | 0.79 |
| 12/23 | 3,840 | 3,840 | 3,740 | 3,750 | -1.57% | 146,200 | 3875億4031万 | -4.31% | 41.77 | 0.79 |
| 12/22 | 3,870 | 3,870 | 3,780 | 3,810 | -2.43% | 196,300 | 3937億4095万 | -2.91% | 42.44 | 0.8 |
| 12/21 | 3,935 | 3,960 | 3,870 | 3,905 | -0.76% | 122,200 | 4035億5864万 | -0.53% | 43.5 | 0.82 |
| 12/18 | 3,850 | 3,940 | 3,850 | 3,935 | +0.9% | 261,400 | 4066億5896万 | +0.38% | 43.83 | 0.83 |
| 12/17 | 3,930 | 3,930 | 3,875 | 3,900 | -0.89% | 161,900 | 4030億4192万 | -0.38% | 43.44 | 0.82 |
| 12/16 | 3,935 | 3,955 | 3,920 | 3,935 | -0.13% | 127,300 | 4066億5896万 | +0.54% | 43.83 | 0.83 |
| 12/15 | 3,960 | 3,960 | 3,925 | 3,940 | -0.38% | 156,700 | 4071億7568万 | +0.72% | 43.89 | 0.83 |
| 12/14 | 3,930 | 4,010 | 3,910 | 3,955 | -0.38% | 156,300 | 4087億2584万 | +1.28% | 44.05 | 0.83 |
| 12/11 | 3,930 | 3,980 | 3,910 | 3,970 | +1.02% | 188,800 | 4102億7600万 | +1.82% | 44.22 | 0.84 |
| 12/10 | 3,960 | 3,980 | 3,915 | 3,930 | -0.76% | 189,600 | 4061億4224万 | +0.82% | 43.78 | 0.83 |
| 12/09 | 3,940 | 3,965 | 3,905 | 3,960 | +1.41% | 227,900 | 4092億4256万 | +1.64% | 44.11 | 0.84 |
| 12/08 | 3,930 | 3,950 | 3,905 | 3,905 | -0.64% | 200,400 | 4035億5864万 | +0.41% | 43.5 | 0.82 |
| 12/07 | 4,000 | 4,020 | 3,915 | 3,930 | 0% | 179,000 | 4061億4224万 | +1.21% | 43.78 | 0.83 |
| 12/04 | 3,925 | 3,950 | 3,910 | 3,930 | +0.26% | 117,300 | 4061億4224万 | +1.26% | 43.78 | 0.83 |
| 12/03 | 3,895 | 3,965 | 3,895 | 3,920 | +1.69% | 192,000 | 4051億880万 | +1.24% | 43.66 | 0.83 |
| 12/02 | 3,865 | 3,910 | 3,820 | 3,855 | +0.13% | 271,900 | 3983億9143万 | -0.23% | 42.94 | 0.81 |
| 12/01 | 3,930 | 3,975 | 3,815 | 3,850 | -3.51% | 311,800 | 3978億7471万 | -0.23% | 42.88 | 0.81 |
| 11/30 | 3,970 | 3,990 | 3,845 | 3,990 | -0.37% | 747,000 | 4123億4289万 | +3.45% | 44.44 | 0.84 |
| 11/27 | 4,020 | 4,035 | 3,985 | 4,005 | +0.5% | 251,800 | 4138億9305万 | +4.08% | 44.61 | 0.84 |
| 11/26 | 3,980 | 4,005 | 3,935 | 3,985 | -0.5% | 136,200 | 4118億2617万 | +3.8% | 44.39 | 0.84 |
| 11/25 | 4,050 | 4,070 | 3,970 | 4,005 | +0.63% | 228,900 | 4138億9305万 | +4.6% | 44.61 | 0.84 |
| 11/24 | 4,005 | 4,045 | 3,975 | 3,980 | +1.14% | 242,500 | 4113億945万 | +4.24% | 44.33 | 0.84 |
| 11/20 | 3,865 | 3,935 | 3,845 | 3,935 | +1.03% | 198,400 | 4066億5896万 | +3.36% | 43.83 | 0.83 |
| 11/19 | 3,810 | 3,900 | 3,810 | 3,895 | +2.64% | 259,200 | 4025億2520万 | +2.53% | 43.39 | 0.82 |
| 11/18 | 3,865 | 3,870 | 3,755 | 3,795 | -1.94% | 312,400 | 3921億9079万 | +0.03% | 42.27 | 0.8 |
| 11/17 | 3,870 | 3,885 | 3,835 | 3,870 | -0.13% | 283,800 | 3999億4160万 | +1.95% | 43.11 | 0.82 |
| 11/16 | 3,810 | 3,920 | 3,805 | 3,875 | +3.61% | 304,700 | 4004億5832万 | +1.95% | 43.16 | 0.82 |
| 11/13 | 3,840 | 3,840 | 3,715 | 3,740 | -2.22% | 222,400 | 3865億687万 | -1.73% | 41.66 | 0.79 |
| 11/12 | 3,820 | 3,870 | 3,775 | 3,825 | -1.42% | 200,500 | 3952億9111万 | +0.18% | 42.61 | 0.81 |
| 11/11 | 3,950 | 3,965 | 3,835 | 3,880 | 0% | 282,300 | 4009億7504万 | +1.46% | 43.22 | 0.82 |
| 11/10 | 3,840 | 3,890 | 3,785 | 3,880 | +2.92% | 272,500 | 4009億7504万 | +1.28% | 43.22 | 0.82 |
| 11/09 | 3,790 | 3,855 | 3,755 | 3,770 | -0.4% | 224,800 | 3896億719万 | -1.69% | 41.99 | 0.79 |
| 11/06 | 3,615 | 3,820 | 3,615 | 3,785 | -4.54% | 399,700 | 3911億5735万 | -1.46% | 42.16 | 0.8 |
| 11/05 | 3,855 | 3,980 | 3,835 | 3,965 | +2.59% | 215,900 | 4097億5928万 | +2.99% | 44.17 | 0.84 |
| 11/04 | 3,825 | 3,890 | 3,785 | 3,865 | +1.98% | 250,900 | 3994億2488万 | +0.16% | 43.05 | 0.82 |
