株価チャート
2020/10/09～2021/03/31
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 | 920 | 920 | 920 | 920 | 0% | 100 | 36億8000万 | +2.56% | 82.45 | 0.3 |
| 03/30 | 926 | 926 | 920 | 920 | -0.65% | 300 | 36億8000万 | +2.79% | 82.45 | 0.3 |
| 03/29 | 926 | 926 | 926 | 926 | -0.22% | 100 | 37億400万 | +3.81% | 82.99 | 0.3 |
| 03/26 | 928 | 928 | 928 | 928 | -0.22% | 100 | 37億1200万 | +4.39% | 83.17 | 0.3 |
| 03/25 | 923 | 930 | 923 | 930 | +0.76% | 300 | 37億2000万 | +4.85% | 83.35 | 0.3 |
| 03/24 | 936 | 936 | 920 | 923 | -1.81% | 700 | 36億9200万 | +4.41% | 82.72 | 0.3 |
| 03/23 | 930 | 940 | 927 | 940 | +1.08% | 1,400 | 37億6000万 | +6.7% | 84.25 | 0.31 |
| 03/22 | 941 | 941 | 930 | 930 | -1.06% | 500 | 37億2000万 | +5.92% | 83.35 | 0.3 |
| 03/19 | 931 | 940 | 931 | 940 | +1.18% | 2,400 | 37億6000万 | +7.43% | 84.25 | 0.31 |
| 03/18 | 910 | 929 | 910 | 929 | +2.2% | 1,300 | 37億1600万 | +6.54% | 83.26 | 0.3 |
| 03/17 | 900 | 909 | 900 | 909 | +0.11% | 900 | 36億3600万 | +4.6% | 81.47 | 0.3 |
| 03/16 | 901 | 915 | 901 | 908 | +0.89% | 700 | 36億3200万 | +4.85% | 81.38 | 0.3 |
| 03/15 | 879 | 909 | 879 | 900 | +2.86% | 2,900 | 36億 | +4.05% | 80.66 | 0.29 |
| 03/12 | 875 | 875 | 875 | 875 | -0.79% | 1,100 | 35億 | +1.39% | 78.42 | 0.28 |
| 03/11 | 882 | 882 | 882 | 882 | +0.68% | 100 | 35億2800万 | +2.32% | 79.05 | 0.29 |
| 03/10 | 873 | 880 | 873 | 876 | +0.11% | 700 | 35億400万 | +1.62% | 78.51 | 0.28 |
| 03/09 | 875 | 875 | 875 | 875 | +0.34% | 400 | 35億 | +1.63% | 78.42 | 0.28 |
| 03/08 | 873 | 874 | 861 | 872 | +0.58% | 1,900 | 34億8800万 | +1.28% | 78.15 | 0.28 |
| 03/05 | 873 | 873 | 867 | 867 | +0.12% | 800 | 34億6800万 | +0.81% | 77.7 | 0.28 |
| 03/04 | 872 | 872 | 865 | 866 | -0.57% | 600 | 34億6400万 | +0.7% | 77.61 | 0.28 |
| 03/03 | 871 | 871 | 871 | 871 | +1.04% | 100 | 34億8400万 | +1.4% | 78.06 | 0.28 |
| 03/02 | 863 | 863 | 862 | 862 | +0.23% | 200 | 34億4800万 | +0.35% | 77.26 | 0.28 |
| 03/01 | 865 | 865 | 858 | 860 | +0.23% | 3,700 | 34億4000万 | +0.12% | 77.08 | 0.28 |
| 02/26 | 854 | 858 | 852 | 858 | +0.23% | 1,900 | 34億3200万 | -0.12% | 76.9 | 0.28 |
| 02/25 | 860 | 860 | 856 | 856 | -0.47% | 3,200 | 34億2400万 | -0.23% | 76.72 | 0.28 |
| 02/24 | 859 | 860 | 856 | 860 | +0.47% | 3,100 | 34億4000万 | +0.23% | 77.08 | 0.28 |
| 02/22 | 860 | 860 | 856 | 856 | -0.23% | 2,200 | 34億2400万 | -0.23% | 76.72 | 0.28 |
| 02/19 | 860 | 860 | 858 | 858 | -0.46% | 900 | 34億3200万 | 0% | 76.9 | 0.28 |
| 02/18 | 860 | 865 | 860 | 862 | +0.23% | 800 | 34億4800万 | +0.47% | 77.26 | 0.28 |
| 02/17 | 860 | 860 | 860 | 860 | +0.12% | 700 | 34億4000万 | +0.23% | 77.08 | 0.28 |
| 02/16 | 861 | 861 | 858 | 859 | -0.12% | 500 | 34億3600万 | +0.12% | 76.99 | 0.28 |
| 02/15 | 858 | 860 | 855 | 860 | +0.12% | 1,400 | 34億4000万 | +0.23% | 77.08 | 0.28 |
| 02/12 | 856 | 859 | 855 | 859 | +0.82% | 1,600 | 34億3600万 | +0.23% | 76.99 | 0.28 |
| 02/10 | 849 | 852 | 849 | 852 | +0.24% | 1,100 | 34億800万 | -0.58% | 76.36 | 0.28 |
| 02/09 | 855 | 859 | 841 | 850 | -0.7% | 6,300 | 34億 | -0.7% | 76.18 | 0.28 |
| 02/08 | 855 | 862 | 855 | 856 | -0.58% | 8,100 | 34億2400万 | 0% | 76.72 | 0.28 |
| 02/05 | 857 | 861 | 855 | 861 | +0.58% | 2,500 | 34億4400万 | +0.58% | 77.17 | 0.28 |
| 02/04 | 859 | 867 | 852 | 856 | -1.38% | 4,100 | 34億2400万 | 0% | 76.72 | 0.28 |
| 02/02 | 868 | 868 | 866 | 868 | -0.12% | 500 | 34億7200万 | +1.4% | 77.79 | 0.28 |
| 02/01 | 869 | 869 | 869 | 869 | +1.28% | 100 | 34億7600万 | +1.64% | 77.88 | 0.28 |
| 01/29 | 860 | 881 | 851 | 858 | -0.12% | 7,000 | 34億3200万 | +0.47% | 76.9 | 0.28 |
| 01/28 | 859 | 859 | 859 | 859 | +0.47% | 100 | 34億3600万 | +0.59% | 76.99 | 0.28 |
| 01/27 | 864 | 864 | 853 | 855 | -1.16% | 1,100 | 34億2000万 | +0.12% | 76.63 | 0.28 |
| 01/26 | 865 | 865 | 865 | 865 | +1.05% | 400 | 34億6000万 | +1.29% | 77.52 | 0.28 |
| 01/22 | 854 | 856 | 854 | 856 | +0.23% | 600 | 34億2400万 | +0.35% | 76.72 | 0.28 |
| 01/21 | 854 | 854 | 854 | 854 | -0.47% | 100 | 34億1600万 | +0.12% | 76.54 | 0.28 |
| 01/20 | 858 | 858 | 858 | 858 | -0.23% | 200 | 34億3200万 | +0.59% | 76.9 | 0.28 |
| 01/19 | 860 | 860 | 860 | 860 | +0.94% | 700 | 34億4000万 | +0.94% | 77.08 | 0.28 |
| 01/15 | 851 | 853 | 851 | 852 | -0.35% | 1,200 | 34億800万 | 0% | 76.36 | 0.28 |
| 01/14 | 857 | 892 | 853 | 855 | -0.23% | 1,300 | 34億2000万 | +0.35% | 76.63 | 0.28 |
| 01/13 | 853 | 888 | 853 | 857 | +0.35% | 3,000 | 34億2800万 | +0.71% | 76.81 | 0.28 |
| 01/12 | 864 | 869 | 854 | 854 | -0.7% | 700 | 34億1600万 | +0.35% | 76.54 | 0.28 |
| 01/08 | 863 | 863 | 860 | 860 | -0.46% | 300 | 34億4000万 | +1.06% | 77.08 | 0.28 |
| 01/04 | 854 | 881 | 849 | 864 | +1.89% | 1,200 | 34億5600万 | +1.65% | 77.44 | 0.28 |
| 2020 |
| 12/30 | 856 | 856 | 844 | 848 | -0.93% | 1,000 | 33億9200万 | -0.24% | 76 | 0.28 |
| 12/29 | 845 | 908 | 841 | 856 | +1.3% | 1,200 | 34億2400万 | +0.59% | 76.72 | 0.28 |
| 12/28 | 848 | 848 | 845 | 845 | -0.24% | 1,300 | 33億8000万 | -0.59% | 75.73 | 0.27 |
| 12/25 | 848 | 848 | 847 | 847 | 0% | 1,500 | 33億8800万 | -0.35% | 75.91 | 0.28 |
| 12/24 | 847 | 847 | 847 | 847 | -0.35% | 300 | 33億8800万 | -0.24% | 75.91 | 0.28 |
| 12/23 | 850 | 850 | 850 | 850 | -0.58% | 100 | 34億 | +0.24% | 76.18 | 0.28 |
| 12/22 | 855 | 855 | 855 | 855 | 0% | 100 | 34億2000万 | +0.83% | 76.63 | 0.28 |
| 12/21 | 855 | 855 | 855 | 855 | 0% | 100 | 34億2000万 | +0.94% | 76.63 | 0.28 |
| 12/17 | 844 | 855 | 841 | 855 | +1.06% | 1,900 | 34億2000万 | +1.06% | 76.63 | 0.28 |
| 12/16 | 846 | 846 | 846 | 846 | -0.12% | 200 | 33億8400万 | +0.12% | 75.82 | 0.27 |
| 12/15 | 845 | 850 | 845 | 847 | -0.59% | 600 | 33億8800万 | +0.24% | 75.91 | 0.28 |
| 12/14 | 855 | 855 | 852 | 852 | -0.12% | 200 | 34億800万 | +0.83% | 76.36 | 0.28 |
| 12/10 | 853 | 853 | 853 | 853 | 0% | 100 | 34億1200万 | +1.07% | 76.45 | 0.28 |
| 12/09 | 847 | 853 | 847 | 853 | +0.12% | 400 | 34億1200万 | +1.07% | 76.45 | 0.28 |
| 12/08 | 852 | 852 | 852 | 852 | 0% | 100 | 34億800万 | +0.95% | 76.36 | 0.28 |
| 12/07 | 857 | 867 | 852 | 852 | +0.95% | 300 | 34億800万 | +0.95% | 76.36 | 0.28 |
| 12/03 | 844 | 845 | 844 | 844 | -0.59% | 400 | 33億7600万 | 0% | 75.64 | 0.27 |
| 12/02 | 850 | 852 | 849 | 849 | +0.35% | 400 | 33億9600万 | +0.47% | 76.09 | 0.28 |
| 12/01 | 849 | 849 | 844 | 846 | -0.35% | 3,500 | 33億8400万 | +0.12% | 75.82 | 0.27 |
| 11/30 | 849 | 849 | 849 | 849 | 0% | 100 | 33億9600万 | +0.47% | 76.09 | 0.28 |
| 11/25 | 856 | 856 | 849 | 849 | -0.82% | 500 | 33億9600万 | +0.35% | 76.09 | 0.28 |
| 11/20 | 856 | 856 | 856 | 856 | +1.78% | 100 | 34億2400万 | +1.18% | 76.72 | 0.28 |
| 11/18 | 841 | 841 | 841 | 841 | 0% | 200 | 33億6400万 | -0.59% | 75.37 | 0.27 |
| 11/16 | 841 | 849 | 838 | 841 | -1.75% | 600 | 33億6400万 | -0.59% | 75.37 | 0.27 |
| 11/13 | 849 | 856 | 849 | 856 | -1.38% | 300 | 34億2400万 | +1.18% | 76.72 | 0.28 |
| 11/12 | 840 | 868 | 832 | 868 | +2.72% | 900 | 34億7200万 | +2.6% | 77.79 | 0.28 |
| 11/11 | 840 | 845 | 840 | 845 | +1.56% | 500 | 33億8000万 | -0.12% | 75.73 | 0.27 |
| 11/09 | 832 | 832 | 832 | 832 | +0.12% | 100 | 33億2800万 | -1.77% | 74.57 | 0.27 |
| 11/06 | 831 | 831 | 831 | 831 | 0% | 100 | 33億2400万 | -2% | 74.48 | 0.27 |
| 11/05 | 831 | 831 | 831 | 831 | 0% | 100 | 33億2400万 | -2% | 74.48 | 0.27 |
| 11/04 | 828 | 843 | 828 | 831 | 0% | 600 | 33億2400万 | -2% | 74.48 | 0.27 |
| 11/02 | 829 | 831 | 829 | 831 | +0.12% | 200 | 33億2400万 | -2% | 74.48 | 0.27 |
| 10/30 | 837 | 837 | 827 | 830 | -1.07% | 800 | 33億2000万 | -2.24% | 74.39 | 0.27 |
| 10/28 | 842 | 842 | 836 | 839 | -0.36% | 1,000 | 33億5600万 | -1.29% | 75.19 | 0.27 |
| 10/27 | 842 | 855 | 842 | 842 | 0% | 600 | 33億6800万 | -1.06% | 75.46 | 0.27 |
| 10/26 | 851 | 851 | 842 | 842 | -0.24% | 600 | 33億6800万 | -1.17% | 75.46 | 0.27 |
| 10/23 | 843 | 848 | 843 | 844 | +0.12% | 400 | 33億7600万 | -1.06% | 75.64 | 0.27 |
| 10/22 | 843 | 843 | 843 | 843 | -0.82% | 200 | 33億7200万 | -1.29% | 75.55 | 0.27 |
| 10/21 | 846 | 865 | 832 | 850 | 0% | 5,000 | 34億 | -0.7% | 76.18 | 0.28 |
| 10/20 | 850 | 850 | 850 | 850 | -0.7% | 300 | 34億 | -0.82% | 76.18 | 0.28 |
| 10/19 | 851 | 856 | 851 | 856 | -1.15% | 500 | 34億2400万 | -0.35% | 76.72 | 0.28 |
| 10/16 | 866 | 866 | 866 | 866 | +1.29% | 100 | 34億6400万 | +0.58% | 77.61 | 0.28 |
| 10/14 | 855 | 855 | 855 | 855 | 0% | 200 | 34億2000万 | -0.81% | 76.63 | 0.28 |
| 10/13 | 844 | 869 | 844 | 855 | +0.12% | 1,900 | 34億2000万 | -0.93% | 76.63 | 0.28 |
| 10/12 | 854 | 854 | 854 | 854 | 0% | 500 | 34億1600万 | -1.39% | 76.54 | 0.28 |
| 10/09 | 868 | 868 | 844 | 854 | -0.47% | 1,300 | 34億1600万 | -1.5% | 76.54 | 0.28 |
