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 | 682 | 696 | 672 | 673 | -2.46% | 62,000 | 181億2230万 | -2.18% | 7.54 | 0.55 |
| 03/30 | 723 | 729 | 690 | 690 | -5.22% | 74,800 | 185億8007万 | +0.44% | 7.74 | 0.56 |
| 03/29 | 720 | 728 | 707 | 728 | +2.39% | 62,800 | 196億333万 | +6.12% | 8.16 | 0.59 |
| 03/26 | 719 | 727 | 707 | 711 | -0.42% | 38,800 | 191億4556万 | +3.95% | 7.97 | 0.58 |
| 03/25 | 693 | 718 | 693 | 714 | +3.03% | 28,600 | 192億2634万 | +4.54% | 8 | 0.58 |
| 03/24 | 706 | 706 | 684 | 693 | -1.84% | 44,500 | 186億6086万 | +1.76% | 7.77 | 0.56 |
| 03/23 | 702 | 717 | 698 | 706 | 0% | 36,200 | 190億1092万 | +3.67% | 7.91 | 0.57 |
| 03/22 | 703 | 708 | 693 | 706 | 0% | 34,700 | 190億1092万 | +3.67% | 7.91 | 0.57 |
| 03/19 | 695 | 706 | 690 | 706 | +0.71% | 39,500 | 190億1092万 | +3.67% | 7.91 | 0.57 |
| 03/18 | 689 | 703 | 685 | 701 | -0.28% | 69,800 | 188億7628万 | +2.79% | 7.86 | 0.57 |
| 03/17 | 693 | 703 | 686 | 703 | +2.18% | 173,300 | 189億3013万 | +2.78% | 7.88 | 0.57 |
| 03/16 | 672 | 688 | 668 | 688 | +2.69% | 53,800 | 185億2622万 | +0.58% | 7.71 | 0.56 |
| 03/15 | 672 | 678 | 668 | 670 | -0.15% | 60,800 | 180億4152万 | -2.19% | 7.51 | 0.54 |
| 03/12 | 670 | 671 | 660 | 671 | +0.15% | 49,100 | 180億6845万 | -2.19% | 7.52 | 0.54 |
| 03/11 | 671 | 678 | 666 | 670 | 0% | 64,500 | 180億4152万 | -2.47% | 7.51 | 0.54 |
| 03/10 | 681 | 683 | 667 | 670 | -1.47% | 60,300 | 180億4152万 | -2.62% | 7.51 | 0.54 |
| 03/09 | 690 | 690 | 677 | 680 | -0.44% | 45,000 | 183億1080万 | -1.31% | 7.62 | 0.55 |
| 03/08 | 696 | 705 | 676 | 683 | -1.59% | 58,600 | 183億9158万 | -1.01% | 7.66 | 0.55 |
| 03/05 | 685 | 694 | 668 | 694 | +1.31% | 50,700 | 186億8779万 | +0.43% | 7.78 | 0.56 |
| 03/04 | 685 | 686 | 673 | 685 | 0% | 32,300 | 184億4544万 | -1.01% | 7.68 | 0.56 |
| 03/03 | 688 | 690 | 675 | 685 | -0.44% | 46,300 | 184億4544万 | -1.3% | 7.68 | 0.56 |
| 03/02 | 680 | 688 | 667 | 688 | +2.38% | 45,500 | 185億2622万 | -1.01% | 7.71 | 0.56 |
| 03/01 | 661 | 672 | 661 | 672 | +3.23% | 37,700 | 180億9538万 | -3.45% | 7.53 | 0.55 |
| 02/26 | 654 | 665 | 651 | 651 | -1.51% | 41,100 | 175億2990万 | -6.73% | 7.3 | 0.53 |
| 02/25 | 657 | 668 | 657 | 661 | +0.61% | 27,700 | 177億9917万 | -5.71% | 7.41 | 0.54 |
| 02/24 | 669 | 669 | 655 | 657 | -1.79% | 30,800 | 176億9146万 | -6.68% | 7.37 | 0.53 |
| 02/22 | 669 | 669 | 663 | 669 | 0% | 17,300 | 180億1459万 | -5.51% | 7.5 | 0.54 |
| 02/19 | 676 | 683 | 664 | 669 | -1.04% | 53,100 | 180億1459万 | -5.77% | 7.5 | 0.54 |
| 02/18 | 683 | 687 | 671 | 676 | -1.02% | 31,600 | 182億309万 | -5.19% | 7.58 | 0.55 |
| 02/17 | 687 | 697 | 682 | 683 | -0.87% | 39,800 | 183億9158万 | -4.61% | 7.66 | 0.55 |
| 02/16 | 708 | 708 | 685 | 689 | -1.57% | 33,400 | 185億5315万 | -4.04% | 7.72 | 0.56 |
| 02/15 | 713 | 716 | 696 | 700 | -1.96% | 41,000 | 188億4935万 | -2.78% | 7.85 | 0.57 |
| 02/12 | 726 | 726 | 714 | 714 | -1.65% | 14,900 | 192億2634万 | -0.97% | 8 | 0.58 |
| 02/10 | 738 | 738 | 716 | 726 | -1.63% | 30,300 | 195億4947万 | +0.69% | 8.14 | 0.59 |
| 02/09 | 719 | 739 | 712 | 738 | +3.65% | 62,100 | 198億7260万 | +2.64% | 8.27 | 0.6 |
| 02/08 | 707 | 716 | 699 | 712 | +0.71% | 35,300 | 191億7248万 | -0.7% | 7.98 | 0.58 |
| 02/05 | 710 | 710 | 697 | 707 | +0.28% | 25,100 | 190億3784万 | -1.39% | 7.93 | 0.57 |
| 02/04 | 701 | 707 | 695 | 705 | +0.57% | 19,800 | 189億8399万 | -1.67% | 7.9 | 0.57 |
| 02/03 | 686 | 702 | 685 | 701 | +2.19% | 21,500 | 188億7628万 | -2.09% | 7.86 | 0.57 |
| 02/02 | 692 | 692 | 683 | 686 | -0.87% | 20,300 | 184億7236万 | -4.19% | 7.69 | 0.56 |
| 02/01 | 695 | 704 | 692 | 692 | -1.56% | 34,400 | 186億3393万 | -3.49% | 7.76 | 0.56 |
| 01/29 | 707 | 714 | 697 | 703 | -0.57% | 26,000 | 189億3013万 | -1.95% | 7.88 | 0.57 |
| 01/28 | 702 | 720 | 702 | 707 | -3.42% | 46,500 | 190億3784万 | -1.39% | 7.93 | 0.57 |
| 01/27 | 722 | 738 | 714 | 732 | +1.81% | 23,000 | 197億1104万 | +2.09% | 8.21 | 0.59 |
| 01/26 | 711 | 719 | 700 | 719 | +1.7% | 15,800 | 193億6098万 | +0.28% | 8.06 | 0.58 |
| 01/25 | 714 | 721 | 706 | 707 | -0.98% | 22,900 | 190億3784万 | -1.39% | 7.93 | 0.57 |
| 01/22 | 722 | 728 | 714 | 714 | -2.46% | 28,200 | 192億2634万 | -0.7% | 8 | 0.58 |
| 01/21 | 742 | 747 | 727 | 732 | -0.14% | 17,200 | 197億1104万 | +1.67% | 8.21 | 0.59 |
| 01/20 | 739 | 739 | 720 | 733 | -0.54% | 19,500 | 197億3796万 | +1.66% | 8.22 | 0.6 |
| 01/19 | 749 | 749 | 732 | 737 | -1.21% | 10,600 | 198億4567万 | +2.08% | 8.26 | 0.6 |
| 01/18 | 734 | 747 | 718 | 746 | +3.47% | 20,500 | 200億8802万 | +3.18% | 8.36 | 0.61 |
| 01/15 | 750 | 750 | 721 | 721 | -3.87% | 31,100 | 194億1483万 | -0.41% | 8.08 | 0.59 |
| 01/14 | 760 | 760 | 739 | 750 | -0.53% | 28,500 | 201億9573万 | +3.45% | 8.41 | 0.61 |
| 01/13 | 736 | 756 | 734 | 754 | +2.45% | 28,300 | 203億344万 | +3.86% | 8.45 | 0.61 |
| 01/12 | 732 | 736 | 721 | 736 | +0.55% | 17,300 | 198億1875万 | +1.24% | 8.25 | 0.6 |
| 01/08 | 725 | 733 | 717 | 732 | +1.1% | 33,600 | 197億1104万 | +0.55% | 8.21 | 0.59 |
| 01/07 | 719 | 727 | 711 | 724 | +1.97% | 28,300 | 194億9562万 | -0.69% | 8.12 | 0.59 |
| 01/06 | 695 | 710 | 687 | 710 | +3.2% | 23,200 | 191億1863万 | -2.87% | 7.96 | 0.58 |
| 01/05 | 681 | 693 | 677 | 688 | +0.44% | 16,200 | 185億2622万 | -6.01% | 7.71 | 0.56 |
| 01/04 | 703 | 703 | 678 | 685 | -1.15% | 21,300 | 184億4544万 | -6.8% | 7.68 | 0.56 |
| 2020 |
| 12/30 | 704 | 704 | 685 | 693 | -1.84% | 23,600 | 186億6086万 | -6.1% | 7.77 | 0.56 |
| 12/29 | 703 | 712 | 695 | 706 | +1.15% | 22,800 | 190億1092万 | -4.59% | 7.91 | 0.57 |
| 12/28 | 717 | 717 | 684 | 698 | -0.99% | 27,200 | 187億9550万 | -5.8% | 7.82 | 0.57 |
| 12/25 | 705 | 721 | 702 | 705 | 0% | 20,500 | 189億8399万 | -5.11% | 7.9 | 0.57 |
| 12/24 | 706 | 712 | 695 | 705 | +0.71% | 22,800 | 189億8399万 | -5.24% | 7.9 | 0.57 |
| 12/23 | 693 | 703 | 691 | 700 | +1.01% | 19,800 | 188億4935万 | -6.04% | 7.85 | 0.57 |
| 12/22 | 703 | 703 | 688 | 693 | -2.67% | 22,000 | 186億6086万 | -7.23% | 7.77 | 0.56 |
| 12/21 | 714 | 720 | 708 | 712 | -1.11% | 19,100 | 191億7248万 | -5.07% | 7.98 | 0.58 |
| 12/18 | 718 | 720 | 710 | 720 | -0.14% | 30,000 | 193億8790万 | -4.13% | 8.07 | 0.58 |
| 12/17 | 741 | 745 | 721 | 721 | -3.87% | 21,700 | 194億1483万 | -4.25% | 8.08 | 0.59 |
| 12/16 | 750 | 759 | 750 | 750 | 0% | 7,100 | 201億9573万 | -0.66% | 8.41 | 0.61 |
| 12/15 | 752 | 764 | 744 | 750 | -0.53% | 16,100 | 201億9573万 | -0.66% | 8.41 | 0.61 |
| 12/14 | 760 | 766 | 751 | 754 | +0.13% | 30,000 | 203億344万 | -0.13% | 8.45 | 0.61 |
| 12/11 | 760 | 761 | 746 | 753 | -2.33% | 26,700 | 202億7652万 | -0.26% | 8.44 | 0.61 |
| 12/10 | 762 | 773 | 758 | 771 | +1.18% | 18,200 | 207億6121万 | +2.25% | 8.64 | 0.63 |
| 12/09 | 761 | 770 | 751 | 762 | +0.26% | 14,600 | 205億1887万 | +1.33% | 8.54 | 0.62 |
| 12/08 | 755 | 768 | 754 | 760 | -0.13% | 14,400 | 204億6501万 | +1.33% | 8.52 | 0.62 |
| 12/07 | 781 | 782 | 758 | 761 | -1.93% | 33,000 | 204億9194万 | +1.74% | 8.53 | 0.62 |
| 12/04 | 764 | 778 | 760 | 776 | +0.65% | 20,900 | 208億9585万 | +3.88% | 8.7 | 0.63 |
| 12/03 | 761 | 774 | 757 | 771 | +1.72% | 25,700 | 207億6121万 | +3.49% | 8.64 | 0.63 |
| 12/02 | 770 | 774 | 745 | 758 | -0.66% | 35,900 | 204億1116万 | +1.88% | 8.5 | 0.62 |
| 12/01 | 745 | 765 | 741 | 763 | +2.97% | 35,600 | 205億4579万 | +3.11% | 8.55 | 0.62 |
| 11/30 | 768 | 770 | 741 | 741 | -3.52% | 22,300 | 199億5339万 | +0.68% | 8.31 | 0.6 |
| 11/27 | 763 | 774 | 759 | 768 | +0.66% | 53,900 | 206億8043万 | +4.92% | 8.61 | 0.62 |
| 11/26 | 734 | 769 | 734 | 763 | +3.95% | 31,500 | 205億4579万 | +4.81% | 8.55 | 0.62 |
| 11/25 | 752 | 752 | 734 | 734 | -0.41% | 27,600 | 197億6489万 | +1.38% | 8.23 | 0.6 |
| 11/24 | 745 | 762 | 737 | 737 | -0.54% | 35,700 | 198億4567万 | +2.08% | 8.26 | 0.6 |
| 11/20 | 730 | 743 | 730 | 741 | +0.95% | 12,200 | 199億5339万 | +3.2% | 8.31 | 0.6 |
| 11/19 | 740 | 743 | 731 | 734 | -1.08% | 14,700 | 197億6489万 | +2.66% | 8.23 | 0.6 |
| 11/18 | 744 | 744 | 730 | 742 | -0.54% | 16,000 | 199億8031万 | +4.07% | 8.32 | 0.6 |
| 11/17 | 764 | 764 | 737 | 746 | -1.45% | 26,300 | 200億8802万 | +5.07% | 8.36 | 0.61 |
| 11/16 | 731 | 763 | 730 | 757 | +3.13% | 36,300 | 203億8423万 | +6.92% | 8.49 | 0.61 |
| 11/13 | 771 | 771 | 733 | 734 | -4.68% | 32,800 | 197億6489万 | +3.97% | 8.23 | 0.6 |
| 11/12 | 775 | 775 | 758 | 770 | -0.65% | 24,400 | 207億3429万 | +9.38% | 8.63 | 0.63 |
| 11/11 | 766 | 782 | 761 | 775 | +2.65% | 43,000 | 208億6893万 | +10.56% | 8.69 | 0.63 |
| 11/10 | 750 | 757 | 731 | 755 | +0.94% | 69,000 | 203億3037万 | +8.17% | 8.46 | 0.61 |
| 11/09 | 747 | 748 | 740 | 748 | +0.27% | 31,800 | 201億4188万 | +7.63% | 8.39 | 0.61 |
| 11/06 | 740 | 748 | 732 | 746 | +0.81% | 42,000 | 200億8802万 | +7.65% | 8.36 | 0.61 |
| 11/05 | 722 | 740 | 711 | 740 | +2.49% | 45,600 | 199億2646万 | +6.94% | 8.3 | 0.6 |
| 11/04 | 725 | 725 | 702 | 722 | +0.7% | 31,700 | 194億4176万 | +4.49% | 8.09 | 0.59 |
