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 | 998 | 998 | 983 | 989 | -1% | 1,100 | 115億7130万 | +1.54% | 7.66 | 0.63 |
| 03/30 | 990 | 999 | 962 | 999 | +0.2% | 2,300 | 116億8830万 | +2.78% | 7.74 | 0.64 |
| 03/29 | 1,000 | 1,000 | 995 | 997 | -0.3% | 2,100 | 116億6490万 | +2.78% | 7.72 | 0.63 |
| 03/26 | 1,000 | 1,000 | 995 | 1,000 | -2.82% | 6,800 | 117億 | +3.31% | 7.74 | 0.64 |
| 03/25 | 998 | 1,029 | 990 | 1,029 | +3.11% | 2,500 | 120億3930万 | +6.63% | 7.97 | 0.65 |
| 03/24 | 1,000 | 1,000 | 981 | 998 | -0.1% | 4,400 | 116億7660万 | +3.85% | 7.73 | 0.63 |
| 03/23 | 990 | 1,010 | 990 | 999 | +0.71% | 2,000 | 116億8830万 | +4.17% | 7.74 | 0.64 |
| 03/22 | 1,000 | 1,039 | 990 | 992 | -0.3% | 6,600 | 116億640万 | +3.66% | 7.68 | 0.63 |
| 03/19 | 984 | 995 | 977 | 995 | +0.71% | 3,200 | 116億4150万 | +4.3% | 7.7 | 0.63 |
| 03/18 | 981 | 989 | 980 | 988 | +0.71% | 2,700 | 115億5960万 | +3.78% | 7.65 | 0.63 |
| 03/17 | 985 | 989 | 980 | 981 | -0.41% | 1,400 | 114億7770万 | +3.37% | 7.6 | 0.62 |
| 03/16 | 986 | 988 | 976 | 985 | -0.1% | 3,500 | 115億2450万 | +4.01% | 7.63 | 0.63 |
| 03/15 | 973 | 989 | 973 | 986 | +1.34% | 4,300 | 115億3620万 | +4.34% | 7.64 | 0.63 |
| 03/12 | 968 | 975 | 950 | 973 | +1.78% | 6,200 | 113億8410万 | +3.29% | 7.53 | 0.62 |
| 03/11 | 957 | 960 | 951 | 956 | -0.1% | 3,300 | 111億8520万 | +1.7% | 7.4 | 0.61 |
| 03/10 | 953 | 957 | 952 | 957 | +0.42% | 2,400 | 111億9690万 | +2.03% | 7.41 | 0.61 |
| 03/09 | 952 | 954 | 950 | 953 | +0.11% | 3,100 | 111億5010万 | +1.71% | 7.38 | 0.61 |
| 03/08 | 950 | 957 | 930 | 952 | +0.74% | 2,700 | 111億3840万 | +1.71% | 7.37 | 0.61 |
| 03/05 | 937 | 950 | 920 | 945 | +0.75% | 5,600 | 110億5650万 | +1.18% | 7.32 | 0.6 |
| 03/04 | 940 | 949 | 920 | 938 | -0.32% | 6,600 | 109億7460万 | +0.54% | 7.26 | 0.6 |
| 03/03 | 940 | 944 | 940 | 941 | +0.11% | 1,300 | 110億970万 | +0.97% | 7.29 | 0.6 |
| 03/02 | 950 | 950 | 940 | 940 | -1.05% | 3,600 | 109億9800万 | +0.97% | 7.28 | 0.6 |
| 03/01 | 954 | 954 | 947 | 950 | -0.42% | 2,400 | 111億1500万 | +2.15% | 7.36 | 0.6 |
| 02/26 | 957 | 957 | 945 | 954 | +0.95% | 3,100 | 111億6180万 | +2.8% | 7.39 | 0.61 |
| 02/25 | 945 | 957 | 940 | 945 | 0% | 7,600 | 110億5650万 | +2.05% | 7.32 | 0.6 |
| 02/24 | 957 | 957 | 945 | 945 | -0.32% | 5,700 | 110億5650万 | +2.16% | 7.32 | 0.6 |
| 02/22 | 945 | 948 | 920 | 948 | +0.85% | 2,200 | 110億9160万 | +2.6% | 7.34 | 0.6 |
| 02/19 | 935 | 940 | 910 | 940 | +0.53% | 5,400 | 109億9800万 | +1.95% | 7.28 | 0.6 |
| 02/18 | 934 | 935 | 934 | 935 | -0.53% | 300 | 109億3950万 | +1.63% | 7.24 | 0.59 |
| 02/17 | 942 | 942 | 930 | 940 | -0.74% | 1,700 | 109億9800万 | +2.29% | 7.28 | 0.6 |
| 02/16 | 940 | 958 | 930 | 947 | +1.83% | 20,200 | 110億7990万 | +3.16% | 7.33 | 0.6 |
| 02/15 | 930 | 957 | 930 | 930 | 0% | 8,200 | 108億8100万 | +1.53% | 7.2 | 0.59 |
| 02/12 | 932 | 933 | 925 | 930 | -0.21% | 4,200 | 108億8100万 | +1.75% | 7.2 | 0.59 |
| 02/10 | 928 | 932 | 924 | 932 | +0.43% | 15,500 | 109億440万 | +2.19% | 7.22 | 0.59 |
| 02/09 | 929 | 930 | 920 | 928 | -0.11% | 3,400 | 108億5760万 | +1.98% | 7.19 | 0.59 |
| 02/08 | 929 | 929 | 920 | 929 | 0% | 4,400 | 108億6930万 | +2.2% | 7.19 | 0.59 |
| 02/05 | 922 | 930 | 920 | 929 | +0.98% | 4,100 | 108億6930万 | +2.43% | 7.19 | 0.59 |
| 02/04 | 913 | 928 | 883 | 920 | +0.88% | 10,200 | 107億6400万 | +1.66% | 7.12 | 0.58 |
| 02/03 | 920 | 920 | 912 | 912 | -0.76% | 1,300 | 106億7040万 | +0.88% | 7.06 | 0.58 |
| 02/02 | 920 | 930 | 910 | 919 | 0% | 3,700 | 107億5230万 | +1.88% | 7.12 | 0.58 |
| 02/01 | 920 | 922 | 892 | 919 | -0.11% | 4,400 | 107億5230万 | +2.11% | 7.12 | 0.58 |
| 01/29 | 909 | 924 | 903 | 920 | +1.21% | 4,600 | 107億6400万 | +2.45% | 7.12 | 0.58 |
| 01/28 | 915 | 915 | 909 | 909 | -0.87% | 700 | 106億3530万 | +1.34% | 7.04 | 0.58 |
| 01/27 | 914 | 924 | 902 | 917 | 0% | 6,100 | 107億2890万 | +2.23% | 7.1 | 0.58 |
| 01/26 | 914 | 920 | 910 | 917 | +0.33% | 4,600 | 107億2890万 | +2.34% | 7.1 | 0.58 |
| 01/25 | 910 | 915 | 900 | 914 | +0.44% | 4,700 | 106億9380万 | +2.01% | 7.08 | 0.58 |
| 01/22 | 912 | 918 | 900 | 910 | -0.44% | 7,800 | 106億4700万 | +1.56% | 7.05 | 0.58 |
| 01/21 | 900 | 919 | 900 | 914 | +0.22% | 1,700 | 106億9380万 | +1.9% | 7.08 | 0.58 |
| 01/20 | 920 | 920 | 910 | 912 | +0.44% | 3,900 | 106億7040万 | +1.79% | 7.06 | 0.58 |
| 01/19 | 910 | 918 | 908 | 908 | -0.22% | 2,800 | 106億2360万 | +1.34% | 7.03 | 0.58 |
| 01/18 | 909 | 910 | 907 | 910 | +0.11% | 2,600 | 106億4700万 | +1.68% | 7.05 | 0.58 |
| 01/15 | 901 | 910 | 901 | 909 | +0.89% | 2,200 | 106億3530万 | +1.79% | 7.04 | 0.58 |
| 01/14 | 897 | 906 | 897 | 901 | -0.77% | 600 | 105億4170万 | +1.12% | 6.98 | 0.57 |
| 01/13 | 901 | 910 | 897 | 908 | -0.22% | 700 | 106億2360万 | +2.25% | 7.03 | 0.58 |
| 01/12 | 890 | 915 | 890 | 910 | +2.25% | 4,300 | 106億4700万 | +2.71% | 7.05 | 0.58 |
| 01/08 | 882 | 890 | 882 | 890 | +1.25% | 1,900 | 104億1300万 | +0.79% | 6.89 | 0.57 |
| 01/07 | 886 | 890 | 861 | 879 | -0.79% | 3,700 | 102億8430万 | -0.23% | 6.81 | 0.56 |
| 01/06 | 873 | 889 | 873 | 886 | -0.23% | 400 | 103億6620万 | +0.68% | 6.86 | 0.56 |
| 01/05 | 874 | 897 | 844 | 888 | 0% | 1,900 | 103億8960万 | +1.02% | 6.88 | 0.56 |
| 01/04 | 888 | 888 | 879 | 888 | 0% | 3,000 | 103億8960万 | +1.25% | 6.88 | 0.56 |
| 2020 |
| 12/30 | 883 | 889 | 872 | 888 | +0.57% | 4,700 | 103億8960万 | +1.49% | 6.88 | 0.56 |
| 12/29 | 885 | 890 | 882 | 883 | +0.11% | 2,000 | 103億3110万 | +1.26% | 6.84 | 0.56 |
| 12/28 | 874 | 888 | 874 | 882 | +0.92% | 2,600 | 103億1940万 | +1.38% | 6.83 | 0.56 |
| 12/25 | 862 | 875 | 860 | 874 | -0.11% | 151,500 | 102億2580万 | +0.69% | 6.77 | 0.56 |
| 12/24 | 861 | 876 | 861 | 875 | +1.63% | 2,100 | 102億3750万 | +1.04% | 6.78 | 0.56 |
| 12/23 | 877 | 892 | 861 | 861 | -3.48% | 1,500 | 100億7370万 | -0.12% | 6.67 | 0.55 |
| 12/22 | 901 | 910 | 862 | 892 | -1% | 5,900 | 104億3640万 | +3.72% | 6.91 | 0.57 |
| 12/21 | 884 | 901 | 884 | 901 | 0% | 1,100 | 105億4170万 | +5.26% | 6.98 | 0.57 |
| 12/18 | 908 | 908 | 901 | 901 | -0.99% | 700 | 105億4170万 | +5.88% | 6.98 | 0.57 |
| 12/17 | 930 | 930 | 859 | 910 | -2.05% | 8,000 | 106億4700万 | +7.44% | 7.05 | 0.58 |
| 12/16 | 921 | 930 | 915 | 929 | +1.09% | 18,800 | 108億6930万 | +10.33% | 7.19 | 0.59 |
| 12/15 | 908 | 937 | 908 | 919 | +1.21% | 16,000 | 107億5230万 | +9.8% | 7.12 | 0.58 |
| 12/14 | 899 | 908 | 895 | 908 | +1.45% | 15,100 | 106億2360万 | +9.13% | 7.03 | 0.58 |
| 12/11 | 884 | 898 | 884 | 895 | +1.24% | 5,600 | 104億7150万 | +8.22% | 6.93 | 0.57 |
| 12/10 | 862 | 895 | 862 | 884 | +2.79% | 10,900 | 103億4280万 | +7.41% | 6.85 | 0.56 |
| 12/09 | 859 | 861 | 855 | 860 | +0.12% | 1,200 | 100億6200万 | +5.01% | 6.66 | 0.55 |
| 12/08 | 844 | 860 | 844 | 859 | +2.02% | 6,500 | 100億5030万 | +5.27% | 6.65 | 0.55 |
| 12/07 | 835 | 849 | 834 | 842 | 0% | 1,600 | 98億5140万 | +3.57% | 6.52 | 0.54 |
| 12/04 | 850 | 850 | 837 | 842 | -0.24% | 1,500 | 98億5140万 | +3.82% | 6.52 | 0.54 |
| 12/03 | 859 | 859 | 836 | 844 | -0.24% | 3,600 | 98億7480万 | +4.33% | 6.54 | 0.54 |
| 12/02 | 846 | 850 | 846 | 846 | 0% | 1,300 | 98億9820万 | +4.83% | 6.55 | 0.54 |
| 12/01 | 849 | 853 | 842 | 846 | -0.47% | 1,700 | 98億9820万 | +5.09% | 6.55 | 0.54 |
| 11/30 | 838 | 855 | 829 | 850 | +1.43% | 6,600 | 99億4500万 | +5.99% | 6.58 | 0.54 |
| 11/27 | 837 | 840 | 836 | 838 | +0.24% | 1,800 | 98億460万 | +4.88% | 6.49 | 0.53 |
| 11/26 | 830 | 836 | 830 | 836 | +0.72% | 3,300 | 97億8120万 | +4.76% | 6.47 | 0.53 |
| 11/25 | 826 | 836 | 801 | 830 | +0.61% | 4,200 | 97億1100万 | +4.27% | 6.43 | 0.53 |
| 11/24 | 825 | 850 | 825 | 825 | +0.24% | 5,100 | 96億5250万 | +3.77% | 6.39 | 0.52 |
| 11/20 | 820 | 823 | 800 | 823 | +0.12% | 3,900 | 96億2910万 | +3.65% | 6.37 | 0.52 |
| 11/19 | 808 | 825 | 808 | 822 | +3.01% | 6,000 | 96億1740万 | +3.66% | 6.37 | 0.52 |
| 11/18 | 795 | 810 | 795 | 798 | +0.38% | 6,000 | 93億3660万 | +0.88% | 6.18 | 0.51 |
| 11/17 | 790 | 795 | 790 | 795 | +0.63% | 600 | 93億150万 | +0.63% | 6.16 | 0.51 |
| 11/16 | 792 | 797 | 790 | 790 | 0% | 6,800 | 92億4300万 | +0.13% | 6.12 | 0.5 |
| 11/13 | 784 | 793 | 781 | 790 | -0.63% | 1,900 | 92億4300万 | +0.25% | 6.12 | 0.5 |
| 11/12 | 788 | 795 | 788 | 795 | +0.89% | 1,400 | 93億150万 | +1.02% | 6.16 | 0.51 |
| 11/11 | 798 | 798 | 788 | 788 | -1.25% | 1,200 | 92億1960万 | +0.13% | 6.1 | 0.5 |
| 11/10 | 794 | 798 | 785 | 798 | +0.5% | 2,300 | 93億3660万 | +1.53% | 6.18 | 0.51 |
| 11/09 | 790 | 795 | 785 | 794 | -0.13% | 1,200 | 92億8980万 | +1.15% | 6.15 | 0.5 |
| 11/06 | 790 | 795 | 784 | 795 | +1.02% | 2,300 | 93億150万 | +1.4% | 6.16 | 0.51 |
| 11/05 | 790 | 790 | 784 | 787 | +0.38% | 900 | 92億790万 | +0.51% | 6.09 | 0.5 |
| 11/04 | 784 | 784 | 784 | 784 | -0.76% | 200 | 91億7280万 | +0.13% | 6.07 | 0.5 |
