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 | 1,304 | 1,316 | 1,289 | 1,298 | -1.14% | 247,600 | 1262億2332万 | +6.31% | 11.37 | 1.11 |
| 03/30 | 1,313 | 1,333 | 1,301 | 1,313 | +0.08% | 258,400 | 1276億8199万 | +8.51% | 11.5 | 1.13 |
| 03/29 | 1,313 | 1,328 | 1,300 | 1,312 | -0.38% | 463,300 | 1275億8474万 | +9.42% | 11.49 | 1.13 |
| 03/26 | 1,312 | 1,333 | 1,306 | 1,317 | +1.46% | 174,700 | 1280億7096万 | +10.86% | 11.54 | 1.13 |
| 03/25 | 1,262 | 1,305 | 1,262 | 1,298 | +2.37% | 143,600 | 1262億2332万 | +10.37% | 11.37 | 1.11 |
| 03/24 | 1,299 | 1,317 | 1,252 | 1,268 | -3.5% | 298,500 | 1233億599万 | +8.84% | 11.11 | 1.09 |
| 03/23 | 1,322 | 1,337 | 1,308 | 1,314 | +0.61% | 235,900 | 1277億7923万 | +13.67% | 11.51 | 1.13 |
| 03/22 | 1,350 | 1,350 | 1,301 | 1,306 | -3.26% | 308,800 | 1270億128万 | +13.96% | 11.44 | 1.12 |
| 03/19 | 1,287 | 1,351 | 1,279 | 1,350 | +3.93% | 345,500 | 1312億8003万 | +18.94% | 11.83 | 1.16 |
| 03/18 | 1,290 | 1,305 | 1,251 | 1,299 | +1.33% | 245,900 | 1263億2056万 | +15.67% | 11.38 | 1.12 |
| 03/17 | 1,289 | 1,295 | 1,276 | 1,282 | -0.62% | 213,500 | 1246億6741万 | +15.18% | 11.23 | 1.1 |
| 03/16 | 1,250 | 1,290 | 1,234 | 1,290 | +1.49% | 265,100 | 1254億4536万 | +16.85% | 11.3 | 1.11 |
| 03/15 | 1,275 | 1,310 | 1,263 | 1,271 | +0.39% | 311,300 | 1235億9772万 | +16.07% | 11.14 | 1.09 |
| 03/12 | 1,249 | 1,266 | 1,228 | 1,266 | +1.28% | 337,900 | 1231億1150万 | +16.68% | 11.09 | 1.09 |
| 03/11 | 1,181 | 1,260 | 1,181 | 1,250 | +5.93% | 347,600 | 1215億5559万 | +16.17% | 10.95 | 1.07 |
| 03/10 | 1,188 | 1,228 | 1,170 | 1,180 | +0.08% | 324,700 | 1147億4847万 | +10.38% | 10.34 | 1.01 |
| 03/09 | 1,160 | 1,181 | 1,131 | 1,179 | +0.43% | 348,400 | 1146億5123万 | +10.5% | 10.33 | 1.01 |
| 03/08 | 1,102 | 1,177 | 1,100 | 1,174 | +7.51% | 515,900 | 1141億6501万 | +10.13% | 10.29 | 1.01 |
| 03/05 | 1,095 | 1,095 | 1,052 | 1,092 | -0.73% | 223,200 | 1061億9096万 | +2.44% | 9.57 | 0.94 |
| 03/04 | 1,076 | 1,100 | 1,070 | 1,100 | +0.92% | 147,900 | 1069億6891万 | +2.9% | 9.64 | 0.94 |
| 03/03 | 1,083 | 1,090 | 1,065 | 1,090 | +0.55% | 133,100 | 1059億9647万 | +1.68% | 9.55 | 0.94 |
| 03/02 | 1,120 | 1,122 | 1,079 | 1,084 | -0.55% | 278,800 | 1054億1300万 | +0.74% | 9.5 | 0.93 |
| 03/01 | 1,053 | 1,091 | 1,051 | 1,090 | +5.31% | 249,100 | 1059億9647万 | +1.02% | 9.55 | 0.94 |
| 02/26 | 1,041 | 1,059 | 1,034 | 1,035 | -2.17% | 251,300 | 1006億4802万 | -4.26% | 9.07 | 0.89 |
| 02/25 | 1,041 | 1,060 | 1,038 | 1,058 | +2.22% | 219,200 | 1028億8465万 | -2.49% | 9.27 | 0.91 |
| 02/24 | 1,046 | 1,052 | 1,033 | 1,035 | -0.19% | 255,100 | 1006億4802万 | -5.05% | 9.07 | 0.89 |
| 02/22 | 1,036 | 1,045 | 1,032 | 1,037 | +1.27% | 126,500 | 1008億4251万 | -5.3% | 9.09 | 0.89 |
| 02/19 | 1,010 | 1,027 | 1,007 | 1,024 | +0.79% | 153,300 | 995億7833万 | -6.82% | 8.97 | 0.88 |
| 02/18 | 1,047 | 1,047 | 1,010 | 1,016 | -2.4% | 223,000 | 988億38万 | -7.8% | 8.9 | 0.87 |
| 02/17 | 1,043 | 1,053 | 1,037 | 1,041 | -0.48% | 140,600 | 1012億3149万 | -5.79% | 9.12 | 0.89 |
| 02/16 | 1,054 | 1,072 | 1,044 | 1,046 | +0.19% | 171,000 | 1017億1771万 | -5.51% | 9.16 | 0.9 |
| 02/15 | 1,043 | 1,053 | 1,038 | 1,044 | +0.87% | 167,500 | 1015億2322万 | -5.86% | 9.15 | 0.9 |
| 02/12 | 1,059 | 1,060 | 1,035 | 1,035 | -1.99% | 152,800 | 1006億4802万 | -6.84% | 9.07 | 0.89 |
| 02/10 | 1,055 | 1,063 | 1,048 | 1,056 | -0.56% | 140,300 | 1026億9016万 | -5.12% | 9.25 | 0.91 |
| 02/09 | 1,061 | 1,072 | 1,053 | 1,062 | +0.76% | 157,600 | 1032億7362万 | -4.75% | 9.3 | 0.91 |
| 02/08 | 1,053 | 1,060 | 1,045 | 1,054 | +0.57% | 221,100 | 1024億9567万 | -5.72% | 9.23 | 0.9 |
| 02/05 | 1,033 | 1,051 | 1,027 | 1,048 | +2.24% | 256,000 | 1019億1220万 | -6.51% | 9.18 | 0.9 |
| 02/04 | 1,040 | 1,061 | 1,016 | 1,025 | -1.63% | 416,700 | 996億7558万 | -8.73% | 8.98 | 0.88 |
| 02/03 | 1,097 | 1,099 | 1,034 | 1,042 | -4.05% | 702,200 | 1013億2873万 | -7.3% | 9.13 | 0.89 |
| 02/02 | 1,125 | 1,125 | 1,078 | 1,086 | -3.38% | 511,800 | 1056億749万 | -3.47% | 9.51 | 0.93 |
| 02/01 | 1,126 | 1,132 | 1,085 | 1,124 | -2.26% | 346,000 | 1093億278万 | +0.09% | 9.85 | 0.96 |
| 01/29 | 1,151 | 1,193 | 1,150 | 1,150 | -1.37% | 270,100 | 1118億3114万 | +2.95% | 10.08 | 0.99 |
| 01/28 | 1,158 | 1,178 | 1,152 | 1,166 | -1.85% | 274,800 | 1133億8705万 | +5.05% | 10.22 | 1 |
| 01/27 | 1,190 | 1,198 | 1,170 | 1,188 | +1.45% | 219,900 | 1155億2643万 | +7.61% | 10.41 | 1.02 |
| 01/26 | 1,174 | 1,185 | 1,157 | 1,171 | -1.01% | 187,500 | 1138億7327万 | +6.55% | 10.26 | 1.01 |
| 01/25 | 1,161 | 1,193 | 1,158 | 1,183 | +2.16% | 159,500 | 1150億4021万 | +8.23% | 10.36 | 1.02 |
| 01/22 | 1,150 | 1,180 | 1,149 | 1,158 | +0.87% | 284,200 | 1126億909万 | +6.83% | 10.15 | 0.99 |
| 01/21 | 1,142 | 1,175 | 1,140 | 1,148 | +1.15% | 177,500 | 1116億3665万 | +6.79% | 10.06 | 0.99 |
| 01/20 | 1,163 | 1,163 | 1,130 | 1,135 | -2.83% | 165,500 | 1103億7247万 | +6.47% | 9.94 | 0.97 |
| 01/19 | 1,165 | 1,193 | 1,160 | 1,168 | +0.34% | 285,000 | 1135億8154万 | +10.4% | 10.23 | 1 |
| 01/18 | 1,159 | 1,184 | 1,139 | 1,164 | +3.1% | 460,100 | 1131億9256万 | +11.17% | 10.2 | 1 |
| 01/15 | 1,108 | 1,149 | 1,100 | 1,129 | +1.8% | 293,100 | 1097億8900万 | +8.87% | 9.89 | 0.97 |
| 01/14 | 1,096 | 1,135 | 1,090 | 1,109 | +1.19% | 213,100 | 1078億4411万 | +7.88% | 9.72 | 0.95 |
| 01/13 | 1,076 | 1,097 | 1,069 | 1,096 | +1.48% | 169,500 | 1065億7994万 | +7.56% | 9.6 | 0.94 |
| 01/12 | 1,104 | 1,112 | 1,072 | 1,080 | -1.91% | 237,400 | 1050億2402万 | +6.72% | 9.46 | 0.93 |
| 01/08 | 1,080 | 1,102 | 1,075 | 1,101 | +1.19% | 172,300 | 1070億6616万 | +9.44% | 9.65 | 0.95 |
| 01/07 | 1,118 | 1,130 | 1,085 | 1,088 | -0.09% | 278,700 | 1058億198万 | +8.91% | 9.53 | 0.93 |
| 01/06 | 1,118 | 1,122 | 1,087 | 1,089 | -2.59% | 329,600 | 1058億9923万 | +9.56% | 9.54 | 0.93 |
| 01/05 | 1,114 | 1,150 | 1,102 | 1,118 | -0.27% | 354,600 | 1087億1931万 | +13.16% | 9.79 | 0.96 |
| 01/04 | 1,155 | 1,165 | 1,106 | 1,121 | -1.15% | 402,000 | 1090億1105万 | +14.15% | 9.82 | 0.96 |
| 2020 |
| 12/30 | 1,092 | 1,140 | 1,076 | 1,134 | +3.85% | 338,900 | 1102億7523万 | +16.19% | 9.93 | 0.97 |
| 12/29 | 1,070 | 1,095 | 1,061 | 1,092 | +1.87% | 199,000 | 1061億9096万 | +12.58% | 9.57 | 0.94 |
| 12/28 | 1,080 | 1,096 | 1,050 | 1,072 | +0.66% | 391,400 | 1042億4607万 | +11.09% | 9.39 | 0.92 |
| 12/25 | 1,018 | 1,072 | 1,018 | 1,065 | +3.9% | 426,200 | 1035億6536万 | +11.05% | 9.33 | 0.91 |
| 12/24 | 995 | 1,037 | 995 | 1,025 | +4.59% | 332,300 | 996億7558万 | +7.56% | 8.98 | 0.88 |
| 12/23 | 995 | 1,010 | 967 | 980 | -0.1% | 243,400 | 952億9958万 | +3.27% | 8.59 | 0.84 |
| 12/22 | 1,013 | 1,017 | 981 | 981 | -3.16% | 266,400 | 953億9682万 | +3.7% | 8.59 | 0.84 |
| 12/21 | 1,050 | 1,061 | 1,007 | 1,013 | -2.97% | 303,000 | 985億865万 | +7.54% | 8.87 | 0.87 |
| 12/18 | 1,024 | 1,061 | 1,005 | 1,044 | +1.56% | 603,900 | 1015億2322万 | +11.42% | 9.15 | 0.9 |
| 12/17 | 970 | 1,028 | 967 | 1,028 | +8.1% | 648,300 | 999億6731万 | +10.66% | 9.01 | 0.88 |
| 12/16 | 943 | 958 | 940 | 951 | +1.82% | 187,200 | 924億7949万 | +2.92% | 8.33 | 0.82 |
| 12/15 | 940 | 942 | 926 | 934 | 0% | 112,600 | 908億2633万 | +1.52% | 8.18 | 0.8 |
| 12/14 | 934 | 952 | 930 | 934 | 0% | 152,100 | 908億2633万 | +1.85% | 8.18 | 0.8 |
| 12/11 | 902 | 937 | 902 | 934 | +3.43% | 200,700 | 908億2633万 | +2.08% | 8.18 | 0.8 |
| 12/10 | 900 | 911 | 895 | 903 | -0.44% | 111,500 | 878億1175万 | -0.99% | 7.91 | 0.78 |
| 12/09 | 896 | 908 | 891 | 907 | +1.23% | 174,500 | 882億73万 | -0.44% | 7.95 | 0.78 |
| 12/08 | 886 | 901 | 877 | 896 | +1.24% | 142,900 | 871億3104万 | -1.54% | 7.85 | 0.77 |
| 12/07 | 919 | 919 | 877 | 885 | -3.17% | 240,000 | 860億6135万 | -2.53% | 7.75 | 0.76 |
| 12/04 | 935 | 938 | 910 | 914 | -2.66% | 155,100 | 888億8144万 | +0.22% | 8.01 | 0.78 |
| 12/03 | 934 | 952 | 931 | 939 | +1.08% | 119,500 | 913億1255万 | +2.62% | 8.23 | 0.81 |
| 12/02 | 960 | 963 | 928 | 929 | -2.62% | 282,700 | 903億4011万 | +1.42% | 8.14 | 0.8 |
| 12/01 | 959 | 962 | 938 | 954 | -0.21% | 154,000 | 927億7122万 | +3.92% | 8.36 | 0.82 |
| 11/30 | 969 | 970 | 956 | 956 | -1.34% | 272,400 | 929億6571万 | +4.03% | 8.38 | 0.82 |
| 11/27 | 965 | 975 | 954 | 969 | +0.41% | 247,800 | 942億2989万 | +5.21% | 8.49 | 0.83 |
| 11/26 | 983 | 990 | 963 | 965 | -1.03% | 259,400 | 938億4091万 | +4.44% | 8.45 | 0.83 |
| 11/25 | 972 | 993 | 959 | 975 | +0.62% | 472,100 | 948億1336万 | +5.41% | 8.54 | 0.84 |
| 11/24 | 921 | 973 | 921 | 969 | +5.79% | 507,700 | 942億2989万 | +4.87% | 8.49 | 0.83 |
| 11/20 | 924 | 928 | 907 | 916 | -0.97% | 199,600 | 890億7593万 | -0.65% | 8.02 | 0.79 |
| 11/19 | 909 | 927 | 906 | 925 | +1.2% | 251,500 | 899億5113万 | +0.33% | 8.1 | 0.79 |
| 11/18 | 916 | 935 | 903 | 914 | 0% | 302,400 | 888億8144万 | -0.98% | 8.01 | 0.78 |
| 11/17 | 924 | 933 | 906 | 914 | +2.24% | 532,400 | 888億8144万 | -1.19% | 8.01 | 0.78 |
| 11/16 | 885 | 912 | 885 | 894 | +2.41% | 419,200 | 869億3655万 | -3.56% | 7.83 | 0.77 |
| 11/13 | 860 | 878 | 855 | 873 | +1.75% | 267,600 | 848億9442万 | -6.03% | 7.65 | 0.75 |
| 11/12 | 875 | 884 | 851 | 858 | -2.61% | 344,100 | 834億3575万 | -7.94% | 7.52 | 0.74 |
| 11/11 | 864 | 885 | 853 | 881 | +3.28% | 331,000 | 856億7237万 | -5.88% | 7.72 | 0.76 |
| 11/10 | 874 | 877 | 848 | 853 | -2.29% | 516,200 | 829億4953万 | -9.16% | 7.47 | 0.73 |
| 11/09 | 872 | 882 | 865 | 873 | 0% | 255,800 | 848億9442万 | -7.32% | 7.65 | 0.75 |
| 11/06 | 872 | 887 | 866 | 873 | +0.11% | 210,100 | 848億9442万 | -7.52% | 7.65 | 0.75 |
| 11/05 | 872 | 877 | 852 | 872 | 0% | 455,500 | 847億9717万 | -8.02% | 7.64 | 0.75 |
| 11/04 | 900 | 916 | 871 | 872 | -1.58% | 535,900 | 847億9717万 | -8.5% | 7.64 | 0.75 |
