株価チャート
2020/12/07~2021/05/06
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 |
05/06 | 599 | 606 | 596 | 602 | +0.67% | 118,200 | 591億4951万 | -1.79% | 6.83 | 0.71 |
04/30 | 595 | 602 | 595 | 598 | +0.5% | 144,800 | 587億5649万 | -2.45% | 6.79 | 0.71 |
04/28 | 590 | 600 | 587 | 595 | +0.85% | 171,500 | 584億6172万 | -3.09% | 6.75 | 0.71 |
04/27 | 588 | 594 | 586 | 590 | +0.17% | 99,700 | 579億7045万 | -4.07% | 6.7 | 0.7 |
04/26 | 596 | 597 | 586 | 589 | -1.01% | 165,500 | 578億7219万 | -4.38% | 6.68 | 0.7 |
04/23 | 600 | 600 | 595 | 595 | -0.67% | 88,400 | 584億6172万 | -3.72% | 6.75 | 0.71 |
04/22 | 602 | 605 | 596 | 599 | +0.17% | 105,300 | 588億5474万 | -3.23% | 6.8 | 0.71 |
04/21 | 606 | 606 | 595 | 598 | -1.64% | 134,200 | 587億5649万 | -3.55% | 6.79 | 0.71 |
04/20 | 615 | 617 | 607 | 608 | -1.78% | 191,900 | 597億3904万 | -2.09% | 6.9 | 0.72 |
04/19 | 617 | 623 | 615 | 619 | -0.48% | 112,200 | 608億1984万 | -0.48% | 7.02 | 0.73 |
04/16 | 630 | 630 | 622 | 622 | -1.27% | 164,100 | 611億1461万 | 0% | 7.06 | 0.74 |
04/15 | 635 | 644 | 622 | 630 | +1.45% | 206,900 | 619億65万 | +1.29% | 7.15 | 0.75 |
04/14 | 624 | 627 | 616 | 621 | +0.32% | 62,300 | 610億1635万 | 0% | 7.05 | 0.74 |
04/13 | 627 | 627 | 619 | 619 | -0.64% | 88,700 | 608億1984万 | -0.16% | 7.02 | 0.73 |
04/12 | 625 | 625 | 618 | 623 | +0.81% | 93,500 | 612億1286万 | +0.65% | 7.07 | 0.74 |
04/09 | 617 | 621 | 613 | 618 | +0.82% | 69,200 | 607億2159万 | +0.16% | 7.01 | 0.73 |
04/08 | 622 | 623 | 612 | 613 | -1.92% | 97,900 | 602億3031万 | -0.49% | 6.96 | 0.73 |
04/07 | 613 | 625 | 612 | 625 | +1.96% | 64,300 | 614億937万 | +1.79% | 7.09 | 0.74 |
04/06 | 621 | 624 | 610 | 613 | -1.76% | 132,300 | 602億3031万 | +0.16% | 6.96 | 0.73 |
04/05 | 615 | 624 | 611 | 624 | +1.63% | 99,600 | 613億1112万 | +2.3% | 7.08 | 0.74 |
04/02 | 618 | 620 | 610 | 614 | -0.16% | 72,700 | 603億2857万 | +0.99% | 6.97 | 0.73 |
04/01 | 613 | 621 | 612 | 615 | 0% | 77,300 | 604億2682万 | +1.65% | 6.98 | 0.73 |
03/31 | 625 | 631 | 614 | 615 | -2.69% | 132,400 | 604億2682万 | +1.99% | 6.98 | 0.73 |
03/30 | 628 | 634 | 624 | 632 | -0.63% | 121,800 | 620億9716万 | +5.33% | 7.17 | 0.75 |
03/29 | 633 | 636 | 623 | 636 | +2.09% | 179,900 | 624億9018万 | +6.53% | 7.22 | 0.75 |
03/26 | 625 | 625 | 620 | 623 | +0.32% | 88,300 | 612億1286万 | +4.88% | 7.07 | 0.74 |
03/25 | 600 | 624 | 600 | 621 | +2.48% | 122,300 | 610億1635万 | +4.9% | 7.05 | 0.74 |
03/24 | 625 | 625 | 604 | 606 | -3.66% | 131,100 | 595億4253万 | +2.71% | 6.88 | 0.72 |
03/23 | 632 | 644 | 628 | 629 | +0.32% | 161,800 | 618億239万 | +6.97% | 7.14 | 0.75 |
03/22 | 626 | 638 | 618 | 627 | +0.16% | 218,400 | 616億588万 | +7% | 7.12 | 0.74 |
03/19 | 626 | 635 | 616 | 626 | -0.32% | 277,600 | 615億763万 | +7.38% | 7.1 | 0.74 |
03/18 | 629 | 642 | 623 | 628 | -0.16% | 241,300 | 617億414万 | +8.28% | 7.13 | 0.74 |
03/17 | 625 | 629 | 620 | 629 | +0.32% | 143,200 | 618億239万 | +8.82% | 7.14 | 0.75 |
03/16 | 621 | 630 | 616 | 627 | +1.13% | 131,900 | 616億588万 | +9.04% | 7.12 | 0.74 |
03/15 | 610 | 620 | 607 | 620 | +2.31% | 159,400 | 609億1810万 | +8.2% | 7.04 | 0.74 |
03/12 | 610 | 610 | 593 | 606 | -1.3% | 130,700 | 595億4253万 | +6.13% | 6.88 | 0.72 |
03/11 | 598 | 615 | 594 | 614 | +3.02% | 134,200 | 603億2857万 | +7.91% | 6.97 | 0.73 |
03/10 | 593 | 598 | 590 | 596 | +0.34% | 88,300 | 585億5998万 | +5.3% | 6.76 | 0.71 |
03/09 | 585 | 597 | 582 | 594 | +1.54% | 155,000 | 583億6347万 | +5.32% | 6.74 | 0.7 |
03/08 | 580 | 585 | 578 | 585 | +1.74% | 160,900 | 574億7917万 | +3.91% | 6.64 | 0.69 |
03/05 | 573 | 576 | 566 | 575 | +0.35% | 143,700 | 564億9662万 | +2.31% | 6.53 | 0.68 |
03/04 | 561 | 574 | 561 | 573 | +0.35% | 120,800 | 563億11万 | +2.14% | 6.5 | 0.68 |
03/03 | 569 | 573 | 564 | 571 | +0.71% | 101,600 | 561億360万 | +1.78% | 6.48 | 0.68 |
03/02 | 564 | 569 | 556 | 567 | +0.89% | 138,800 | 557億1058万 | +1.25% | 6.43 | 0.67 |
03/01 | 557 | 563 | 552 | 562 | +2.55% | 104,600 | 552億1931万 | +0.36% | 6.38 | 0.67 |
02/26 | 555 | 556 | 548 | 548 | -1.97% | 206,700 | 538億4374万 | -2.14% | 6.22 | 0.65 |
02/25 | 559 | 562 | 553 | 559 | +0.36% | 199,900 | 549億2454万 | -0.18% | 6.34 | 0.66 |
02/24 | 560 | 563 | 555 | 557 | -0.18% | 117,700 | 547億2803万 | -0.54% | 6.32 | 0.66 |
02/22 | 562 | 565 | 556 | 558 | 0% | 89,400 | 548億2629万 | -0.53% | 6.33 | 0.66 |
02/19 | 558 | 560 | 555 | 558 | -0.71% | 73,700 | 548億2629万 | -0.71% | 6.33 | 0.66 |
02/18 | 566 | 570 | 560 | 562 | -0.88% | 128,400 | 552億1931万 | -0.18% | 6.38 | 0.67 |
02/17 | 567 | 570 | 563 | 567 | +0.53% | 56,100 | 557億1058万 | +0.53% | 6.43 | 0.67 |
02/16 | 568 | 577 | 561 | 564 | -0.53% | 213,300 | 554億1582万 | -0.18% | 6.4 | 0.67 |
02/15 | 567 | 569 | 562 | 567 | +1.8% | 144,000 | 557億1058万 | +0.18% | 6.43 | 0.67 |
02/12 | 564 | 564 | 557 | 557 | -0.54% | 113,300 | 547億2803万 | -1.76% | 6.32 | 0.66 |
02/10 | 566 | 566 | 559 | 560 | -1.41% | 127,800 | 550億2280万 | -1.23% | 6.36 | 0.66 |
02/09 | 570 | 570 | 563 | 568 | -0.7% | 117,300 | 558億884万 | +0.18% | 6.45 | 0.67 |
02/08 | 562 | 573 | 561 | 572 | +2.14% | 246,800 | 562億186万 | +0.88% | 6.49 | 0.68 |
02/05 | 562 | 563 | 556 | 560 | -0.71% | 110,400 | 550億2280万 | -1.23% | 6.36 | 0.66 |
02/04 | 557 | 564 | 555 | 564 | +1.08% | 93,600 | 554億1582万 | -0.7% | 6.4 | 0.67 |
02/03 | 554 | 558 | 554 | 558 | +0.72% | 93,400 | 548億2629万 | -1.76% | 6.33 | 0.66 |
02/02 | 552 | 555 | 551 | 554 | +0.54% | 60,400 | 544億3327万 | -2.46% | 6.29 | 0.66 |
02/01 | 550 | 556 | 550 | 551 | -0.54% | 101,600 | 541億3850万 | -3.16% | 6.25 | 0.65 |
01/29 | 560 | 565 | 553 | 554 | -1.25% | 86,700 | 544億3327万 | -2.64% | 6.29 | 0.66 |
01/28 | 556 | 566 | 554 | 561 | +0.18% | 121,400 | 551億2105万 | -1.41% | 6.37 | 0.67 |
01/27 | 559 | 561 | 557 | 560 | +0.72% | 70,900 | 550億2280万 | -1.58% | 6.36 | 0.66 |
01/26 | 555 | 557 | 553 | 556 | +0.18% | 74,100 | 546億2978万 | -2.28% | 6.31 | 0.66 |
01/25 | 560 | 561 | 555 | 555 | -0.18% | 72,500 | 545億3152万 | -2.46% | 6.3 | 0.66 |
01/22 | 560 | 563 | 556 | 556 | -1.59% | 127,300 | 546億2978万 | -2.28% | 6.31 | 0.66 |
01/21 | 559 | 568 | 558 | 565 | +2.17% | 84,900 | 555億1407万 | -0.7% | 6.41 | 0.67 |
01/20 | 559 | 560 | 553 | 553 | -1.78% | 155,800 | 543億3501万 | -2.81% | 6.28 | 0.66 |
01/19 | 586 | 586 | 560 | 563 | -3.92% | 196,000 | 553億1756万 | -1.23% | 6.39 | 0.67 |
01/18 | 585 | 598 | 581 | 586 | -0.17% | 154,900 | 575億7743万 | +2.81% | 6.65 | 0.69 |
01/15 | 576 | 605 | 576 | 587 | +0.17% | 153,800 | 576億7568万 | +2.98% | 6.66 | 0.7 |
01/14 | 586 | 589 | 583 | 586 | -0.17% | 57,600 | 575億7743万 | +2.99% | 6.65 | 0.69 |
01/13 | 583 | 587 | 579 | 587 | -0.17% | 49,700 | 576億7568万 | +3.35% | 6.66 | 0.7 |
01/12 | 584 | 588 | 580 | 588 | +0.68% | 51,900 | 577億7394万 | +3.52% | 6.67 | 0.7 |
01/08 | 578 | 585 | 575 | 584 | +1.04% | 97,400 | 573億8092万 | +3% | 6.63 | 0.69 |
01/07 | 581 | 584 | 576 | 578 | +0.7% | 102,800 | 567億9139万 | +2.3% | 6.56 | 0.69 |
01/06 | 567 | 574 | 564 | 574 | +1.23% | 55,100 | 563億9837万 | +1.77% | 6.51 | 0.68 |
01/05 | 557 | 567 | 556 | 567 | +1.8% | 66,700 | 557億1058万 | +0.71% | 6.43 | 0.67 |
01/04 | 566 | 566 | 555 | 557 | -1.94% | 43,300 | 547億2803万 | -1.07% | 6.32 | 0.66 |
2020 |
12/30 | 580 | 580 | 565 | 568 | -2.41% | 86,900 | 558億884万 | +0.89% | 6.45 | 0.67 |
12/29 | 572 | 583 | 566 | 582 | +2.11% | 99,300 | 571億8441万 | +3.37% | 6.61 | 0.69 |
12/28 | 569 | 573 | 563 | 570 | +0.18% | 99,300 | 560億535万 | +1.24% | 6.47 | 0.68 |
12/25 | 567 | 571 | 562 | 569 | 0% | 68,900 | 559億709万 | +1.07% | 6.46 | 0.67 |
12/24 | 560 | 571 | 560 | 569 | +1.79% | 106,800 | 559億709万 | +1.07% | 6.46 | 0.67 |
12/23 | 562 | 562 | 555 | 559 | +0.54% | 60,500 | 549億2454万 | -0.71% | 6.34 | 0.66 |
12/22 | 557 | 563 | 554 | 556 | -0.71% | 92,300 | 546億2978万 | -1.42% | 6.31 | 0.66 |
12/21 | 560 | 568 | 557 | 560 | +0.54% | 64,900 | 550億2280万 | -0.71% | 6.36 | 0.66 |
12/18 | 552 | 561 | 550 | 557 | +0.72% | 93,000 | 547億2803万 | -1.42% | 6.32 | 0.66 |
12/17 | 551 | 555 | 548 | 553 | 0% | 80,200 | 543億3501万 | -2.3% | 6.28 | 0.66 |
12/16 | 563 | 564 | 550 | 553 | -0.72% | 171,700 | 543億3501万 | -2.47% | 6.28 | 0.66 |
12/15 | 568 | 571 | 557 | 557 | -1.76% | 69,400 | 547億2803万 | -1.94% | 6.32 | 0.66 |
12/14 | 574 | 578 | 567 | 567 | -0.53% | 91,700 | 557億1058万 | -0.18% | 6.43 | 0.67 |
12/11 | 575 | 576 | 570 | 570 | -1.38% | 63,400 | 560億535万 | +0.35% | 6.47 | 0.68 |
12/10 | 573 | 579 | 572 | 578 | +0.87% | 79,500 | 567億9139万 | +1.76% | 6.56 | 0.69 |
12/09 | 574 | 574 | 569 | 573 | +0.53% | 76,700 | 563億11万 | +1.06% | 6.5 | 0.68 |
12/08 | 565 | 572 | 565 | 570 | +0.88% | 88,400 | 560億535万 | +0.71% | 6.47 | 0.68 |
12/07 | 569 | 572 | 564 | 565 | +0.18% | 109,500 | 555億1407万 | 0% | 6.41 | 0.67 |