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 | 956 | 960 | 951 | 954 | -0.21% | 7,500 | 101億2597万 | +0.42% | 6.24 | 0.52 |
| 03/30 | 954 | 965 | 952 | 956 | -4.69% | 14,200 | 101億4719万 | +0.84% | 6.25 | 0.52 |
| 03/29 | 1,001 | 1,003 | 989 | 1,003 | +1.52% | 17,900 | 106億4606万 | +5.91% | 6.56 | 0.55 |
| 03/26 | 985 | 988 | 980 | 988 | +0.92% | 6,900 | 104億8685万 | +4.66% | 6.46 | 0.54 |
| 03/25 | 972 | 983 | 963 | 979 | +2.62% | 18,100 | 103億9132万 | +4.15% | 6.4 | 0.54 |
| 03/24 | 989 | 989 | 954 | 954 | -4.89% | 15,500 | 101億2597万 | +1.71% | 6.24 | 0.52 |
| 03/23 | 1,015 | 1,020 | 996 | 1,003 | -1.67% | 12,200 | 106億4606万 | +7.16% | 6.56 | 0.55 |
| 03/22 | 1,000 | 1,020 | 1,000 | 1,020 | +1.69% | 9,600 | 108億2650万 | +9.56% | 6.67 | 0.56 |
| 03/19 | 996 | 1,003 | 994 | 1,003 | -0.1% | 15,800 | 106億4606万 | +8.32% | 6.56 | 0.55 |
| 03/18 | 990 | 1,004 | 975 | 1,004 | +1.11% | 21,400 | 106億5668万 | +9.01% | 6.57 | 0.55 |
| 03/17 | 985 | 993 | 971 | 993 | +2.16% | 13,400 | 105億3992万 | +8.29% | 6.49 | 0.54 |
| 03/16 | 975 | 978 | 965 | 972 | -0.31% | 18,100 | 103億1702万 | +6.46% | 6.36 | 0.53 |
| 03/15 | 943 | 975 | 943 | 975 | +3.39% | 24,100 | 103億4886万 | +7.26% | 6.38 | 0.53 |
| 03/12 | 944 | 944 | 935 | 943 | -0.11% | 14,000 | 100億921万 | +4.08% | 6.17 | 0.52 |
| 03/11 | 930 | 944 | 929 | 944 | +1.61% | 11,700 | 100億1982万 | +4.54% | 6.17 | 0.52 |
| 03/10 | 937 | 937 | 913 | 929 | -0.85% | 12,100 | 98億6061万 | +3.22% | 6.08 | 0.51 |
| 03/09 | 921 | 937 | 917 | 937 | +1.74% | 10,200 | 99億4552万 | +4.58% | 6.13 | 0.51 |
| 03/08 | 918 | 924 | 905 | 921 | +0.88% | 14,600 | 97億7570万 | +3.25% | 6.02 | 0.51 |
| 03/05 | 886 | 913 | 876 | 913 | +2.93% | 13,300 | 96億9078万 | +2.7% | 5.97 | 0.5 |
| 03/04 | 890 | 891 | 886 | 887 | +0.11% | 8,100 | 94億1481万 | +0.23% | 5.8 | 0.49 |
| 03/03 | 886 | 894 | 879 | 886 | -0.11% | 11,900 | 94億420万 | +0.34% | 5.79 | 0.49 |
| 03/02 | 907 | 907 | 887 | 887 | -1.66% | 8,900 | 94億1481万 | +0.68% | 5.8 | 0.49 |
| 03/01 | 890 | 902 | 890 | 902 | +3.09% | 12,000 | 95億7403万 | +2.73% | 5.9 | 0.49 |
| 02/26 | 919 | 919 | 875 | 875 | -4.89% | 14,400 | 92億8744万 | 0% | 5.72 | 0.48 |
| 02/25 | 919 | 922 | 918 | 920 | +0.22% | 10,000 | 97億6508万 | +5.38% | 6.02 | 0.5 |
| 02/24 | 923 | 925 | 915 | 918 | -0.86% | 9,100 | 97億4385万 | +5.64% | 6 | 0.5 |
| 02/22 | 911 | 926 | 896 | 926 | +1.54% | 11,100 | 98億2877万 | +7.05% | 6.06 | 0.51 |
| 02/19 | 892 | 912 | 890 | 912 | +2.13% | 8,000 | 96億8017万 | +5.8% | 5.96 | 0.5 |
| 02/18 | 919 | 925 | 893 | 893 | -3.77% | 10,300 | 94億7850万 | +3.84% | 5.84 | 0.49 |
| 02/17 | 895 | 932 | 894 | 928 | +3% | 19,300 | 98億5000万 | +8.16% | 6.07 | 0.51 |
| 02/16 | 900 | 901 | 892 | 901 | +0.9% | 10,200 | 95億6341万 | +5.38% | 5.89 | 0.49 |
| 02/15 | 881 | 895 | 881 | 893 | +1.36% | 19,800 | 94億7850万 | +4.69% | 5.84 | 0.49 |
| 02/12 | 898 | 905 | 881 | 881 | -1.34% | 18,600 | 93億5113万 | +3.65% | 5.76 | 0.48 |
| 02/10 | 892 | 896 | 889 | 893 | 0% | 15,600 | 94億7850万 | +5.43% | 5.84 | 0.49 |
| 02/09 | 891 | 897 | 882 | 893 | +0.45% | 14,800 | 94億7850万 | +5.93% | 5.84 | 0.49 |
| 02/08 | 880 | 891 | 878 | 889 | +1.6% | 13,000 | 94億3604万 | +5.96% | 5.81 | 0.49 |
| 02/05 | 900 | 900 | 875 | 875 | -3.31% | 34,300 | 92億8744万 | +4.67% | 5.72 | 0.48 |
| 02/04 | 875 | 907 | 875 | 905 | +3.78% | 46,300 | 96億587万 | +8.64% | 5.92 | 0.5 |
| 02/03 | 833 | 872 | 833 | 872 | +1.4% | 16,800 | 92億5560万 | +5.19% | 5.7 | 0.48 |
| 02/02 | 842 | 860 | 837 | 860 | +3.12% | 14,500 | 91億2823万 | +3.99% | 5.62 | 0.47 |
| 02/01 | 831 | 842 | 822 | 834 | +0.36% | 5,700 | 88億5226万 | +1.21% | 5.45 | 0.46 |
| 01/29 | 840 | 841 | 828 | 831 | -0.95% | 14,400 | 88億2042万 | +0.97% | 5.43 | 0.46 |
| 01/28 | 822 | 839 | 816 | 839 | +0.96% | 60,900 | 89億533万 | +1.94% | 5.49 | 0.46 |
| 01/27 | 832 | 839 | 827 | 831 | -0.48% | 11,300 | 88億2042万 | +0.85% | 5.43 | 0.46 |
| 01/26 | 824 | 835 | 820 | 835 | +1.46% | 12,500 | 88億6287万 | +1.09% | 5.46 | 0.46 |
| 01/25 | 819 | 834 | 812 | 823 | +0.61% | 11,200 | 87億3550万 | -0.48% | 5.38 | 0.45 |
| 01/22 | 822 | 824 | 818 | 818 | -0.61% | 8,400 | 86億8243万 | -1.33% | 5.35 | 0.45 |
| 01/21 | 822 | 846 | 822 | 823 | +0.12% | 8,000 | 87億3550万 | -1.08% | 5.38 | 0.45 |
| 01/20 | 827 | 832 | 822 | 822 | -0.6% | 5,500 | 87億2489万 | -1.44% | 5.38 | 0.45 |
| 01/19 | 822 | 830 | 812 | 827 | +0.12% | 14,000 | 87億7796万 | -0.96% | 5.41 | 0.45 |
| 01/18 | 838 | 848 | 826 | 826 | -1.43% | 2,800 | 87億6734万 | -1.2% | 5.4 | 0.45 |
| 01/15 | 853 | 853 | 830 | 838 | -2.67% | 14,900 | 88億9472万 | +0.12% | 5.48 | 0.46 |
| 01/14 | 859 | 861 | 843 | 861 | +1.41% | 14,100 | 91億3884万 | +2.87% | 5.63 | 0.47 |
| 01/13 | 850 | 856 | 845 | 849 | 0% | 12,700 | 90億1147万 | +1.56% | 5.55 | 0.47 |
| 01/12 | 845 | 849 | 840 | 849 | 0% | 14,100 | 90億1147万 | +1.43% | 5.55 | 0.47 |
| 01/08 | 811 | 854 | 809 | 849 | +4.17% | 19,600 | 90億1147万 | +1.43% | 5.55 | 0.47 |
| 01/07 | 810 | 823 | 810 | 815 | +0.62% | 8,100 | 86億5059万 | -2.74% | 5.33 | 0.45 |
| 01/06 | 815 | 815 | 787 | 810 | +1.5% | 23,900 | 85億9752万 | -3.69% | 5.3 | 0.44 |
| 01/05 | 805 | 806 | 797 | 798 | -0.5% | 10,100 | 84億7015万 | -5.45% | 5.22 | 0.44 |
| 01/04 | 820 | 820 | 799 | 802 | -1.72% | 17,900 | 85億1260万 | -5.42% | 5.24 | 0.44 |
| 2020 |
| 12/30 | 833 | 833 | 807 | 816 | +1.62% | 17,500 | 86億6120万 | -4.11% | 5.34 | 0.45 |
| 12/29 | 799 | 818 | 792 | 803 | +1.01% | 19,300 | 85億2322万 | -5.97% | 5.25 | 0.44 |
| 12/28 | 806 | 807 | 793 | 795 | -1.85% | 15,200 | 84億3830万 | -7.23% | 5.2 | 0.44 |
| 12/25 | 805 | 810 | 798 | 810 | +0.75% | 15,300 | 85億9752万 | -5.81% | 5.3 | 0.44 |
| 12/24 | 812 | 818 | 799 | 804 | -0.12% | 27,600 | 85億3383万 | -6.94% | 5.26 | 0.44 |
| 12/23 | 822 | 834 | 801 | 805 | -3.01% | 15,400 | 85億4445万 | -7.26% | 5.26 | 0.44 |
| 12/22 | 861 | 861 | 825 | 830 | -3.6% | 12,600 | 88億980万 | -4.71% | 5.43 | 0.46 |
| 12/21 | 866 | 866 | 851 | 861 | -1.15% | 8,100 | 91億3884万 | -1.49% | 5.63 | 0.47 |
| 12/18 | 875 | 875 | 865 | 871 | -1.02% | 6,900 | 92億4498万 | -0.46% | 5.7 | 0.48 |
| 12/17 | 871 | 884 | 860 | 880 | +1.03% | 13,400 | 93億4051万 | +0.57% | 5.75 | 0.48 |
| 12/16 | 884 | 888 | 871 | 871 | -1.47% | 9,600 | 92億4498万 | -0.34% | 5.7 | 0.48 |
| 12/15 | 886 | 891 | 873 | 884 | +0.68% | 12,300 | 93億8297万 | +1.14% | 5.78 | 0.48 |
| 12/14 | 864 | 892 | 859 | 878 | +3.42% | 16,400 | 93億1928万 | +0.57% | 5.74 | 0.48 |
| 12/11 | 850 | 850 | 838 | 849 | +0.59% | 7,700 | 90億1147万 | -2.53% | 5.55 | 0.47 |
| 12/10 | 859 | 859 | 844 | 844 | -0.24% | 7,900 | 89億5840万 | -3.1% | 5.52 | 0.46 |
| 12/09 | 849 | 856 | 841 | 846 | +0.48% | 6,100 | 89億7963万 | -2.76% | 5.53 | 0.46 |
| 12/08 | 852 | 852 | 839 | 842 | +0.48% | 6,200 | 89億3717万 | -3.11% | 5.51 | 0.46 |
| 12/07 | 868 | 868 | 828 | 838 | -3.46% | 15,100 | 88億9472万 | -3.46% | 5.48 | 0.46 |
| 12/04 | 875 | 875 | 862 | 868 | +0.7% | 3,300 | 92億1314万 | +0.12% | 5.68 | 0.48 |
| 12/03 | 864 | 869 | 858 | 862 | -1.26% | 4,200 | 91億4946万 | -0.35% | 5.64 | 0.47 |
| 12/02 | 886 | 886 | 872 | 873 | -0.34% | 9,000 | 92億6621万 | +1.16% | 5.71 | 0.48 |
| 12/01 | 892 | 892 | 876 | 876 | -1.9% | 8,400 | 92億9806万 | +1.74% | 5.73 | 0.48 |
| 11/30 | 901 | 901 | 888 | 893 | -0.67% | 11,000 | 94億7850万 | +4.08% | 5.84 | 0.49 |
| 11/27 | 886 | 899 | 885 | 899 | +2.04% | 14,900 | 95億4218万 | +5.02% | 5.88 | 0.49 |
| 11/26 | 869 | 881 | 869 | 881 | +0.57% | 3,700 | 93億5113万 | +3.28% | 5.76 | 0.48 |
| 11/25 | 895 | 896 | 871 | 876 | -0.45% | 8,000 | 92億9806万 | +2.94% | 5.73 | 0.48 |
| 11/24 | 890 | 900 | 880 | 880 | -0.23% | 14,500 | 93億4051万 | +3.65% | 5.75 | 0.48 |
| 11/20 | 892 | 901 | 882 | 882 | -2.33% | 17,000 | 93億6174万 | +4.13% | 5.77 | 0.48 |
| 11/19 | 904 | 905 | 884 | 903 | -0.22% | 13,700 | 95億8464万 | +6.74% | 5.91 | 0.5 |
| 11/18 | 894 | 909 | 882 | 905 | +1.23% | 13,700 | 96億587万 | +6.97% | 5.92 | 0.5 |
| 11/17 | 895 | 895 | 880 | 894 | -0.89% | 10,500 | 94億8911万 | +5.67% | 5.85 | 0.49 |
| 11/16 | 880 | 902 | 860 | 902 | +4.16% | 15,400 | 95億7403万 | +6.62% | 5.9 | 0.49 |
| 11/13 | 880 | 880 | 846 | 866 | -1.14% | 11,800 | 91億9191万 | +2.12% | 5.66 | 0.47 |
| 11/12 | 870 | 877 | 863 | 876 | +0.69% | 6,800 | 92億9806万 | +2.94% | 5.73 | 0.48 |
| 11/11 | 869 | 870 | 849 | 870 | 0% | 16,800 | 92億3437万 | +2.11% | 5.69 | 0.48 |
| 11/10 | 864 | 873 | 837 | 870 | +2.47% | 21,100 | 92億3437万 | +1.75% | 5.69 | 0.48 |
| 11/09 | 835 | 849 | 827 | 849 | +1.68% | 8,900 | 90億1147万 | -0.93% | 5.55 | 0.47 |
| 11/06 | 844 | 844 | 826 | 835 | -1.07% | 9,100 | 88億6287万 | -2.91% | 5.46 | 0.46 |
| 11/05 | 822 | 852 | 819 | 844 | +2.68% | 4,000 | 89億5840万 | -2.43% | 5.52 | 0.46 |
| 11/04 | 825 | 826 | 817 | 822 | +1.36% | 3,700 | 87億2489万 | -5.41% | 5.38 | 0.45 |
