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 |
---|
2024 | 4/1, 株式分割 1→2 |
2022 | 4/1, 株式分割 1→2 |
2021 |
03/31 | 771 | 773 | 747 | 764 | +1.33% | 30,000 | 207億7400万 | -0.94% | 10.76 | 0.58 |
03/30 | 775 | 786 | 753 | 754 | -4.44% | 25,600 | 205億200万 | -2.11% | 10.62 | 0.57 |
03/29 | 786 | 789 | 776 | 789 | +1.45% | 42,800 | 214億5400万 | +2.44% | 11.11 | 0.6 |
03/26 | 769 | 786 | 768 | 778 | +0.97% | 36,800 | 211億4800万 | +1.24% | 10.96 | 0.59 |
03/25 | 776 | 780 | 759 | 770 | +0.33% | 32,800 | 209億4400万 | +0.39% | 10.85 | 0.59 |
03/24 | 769 | 770 | 759 | 768 | -1.44% | 21,200 | 208億7600万 | +0.2% | 10.81 | 0.58 |
03/23 | 801 | 805 | 776 | 779 | -2.04% | 22,000 | 211億8200万 | +1.93% | 10.97 | 0.59 |
03/22 | 798 | 810 | 789 | 795 | -2% | 38,000 | 216億2400万 | +4.19% | 11.2 | 0.61 |
03/19 | 788 | 811 | 760 | 811 | +2.37% | 49,200 | 220億6600万 | +6.74% | 11.43 | 0.62 |
03/18 | 791 | 793 | 780 | 793 | -0.31% | 29,600 | 215億5600万 | +4.83% | 11.17 | 0.6 |
03/17 | 783 | 798 | 774 | 795 | +1.11% | 31,200 | 216億2400万 | +5.44% | 11.2 | 0.61 |
03/16 | 783 | 786 | 775 | 786 | -0.16% | 34,000 | 213億8600万 | +4.55% | 11.08 | 0.6 |
03/15 | 764 | 788 | 764 | 788 | +2.77% | 45,600 | 214億2000万 | +5% | 11.1 | 0.6 |
03/12 | 774 | 774 | 754 | 766 | -0.16% | 59,600 | 208億4200万 | +2.44% | 10.8 | 0.58 |
03/11 | 763 | 779 | 761 | 768 | -0.16% | 47,600 | 208億7600万 | +2.61% | 10.81 | 0.58 |
03/10 | 749 | 769 | 749 | 769 | +1.15% | 27,600 | 209億1000万 | +3.05% | 10.83 | 0.59 |
03/09 | 745 | 760 | 745 | 760 | +0.66% | 32,800 | 206億7200万 | +2.01% | 10.71 | 0.58 |
03/08 | 761 | 761 | 750 | 755 | -0.82% | 26,000 | 205億3600万 | +1.48% | 10.64 | 0.58 |
03/05 | 748 | 761 | 731 | 761 | +1.5% | 30,400 | 207億600万 | +2.46% | 10.73 | 0.58 |
03/04 | 750 | 750 | 732 | 750 | +0.2% | 26,000 | 204億 | +0.81% | 10.57 | 0.57 |
03/03 | 758 | 758 | 745 | 749 | -1.51% | 10,400 | 203億5920万 | +0.47% | 10.55 | 0.57 |
03/02 | 771 | 771 | 750 | 760 | -0.33% | 32,400 | 206億7200万 | +2.01% | 10.71 | 0.58 |
03/01 | 753 | 763 | 745 | 763 | +1.84% | 41,600 | 207億4000万 | +2.35% | 10.74 | 0.58 |
02/26 | 737 | 751 | 737 | 749 | -0.07% | 15,600 | 203億6600万 | +0.5% | 10.55 | 0.57 |
02/25 | 753 | 753 | 742 | 749 | -0.1% | 20,000 | 203億7960万 | +0.57% | 10.56 | 0.57 |
02/24 | 741 | 750 | 738 | 750 | -0.33% | 26,800 | 204億 | +0.67% | 10.57 | 0.57 |
02/22 | 750 | 753 | 745 | 753 | +0.91% | 16,000 | 204億6800万 | +1.01% | 10.6 | 0.57 |
02/19 | 750 | 750 | 736 | 746 | -0.73% | 31,200 | 202億8440万 | -0.03% | 10.51 | 0.57 |
02/18 | 733 | 755 | 730 | 751 | +2.21% | 38,800 | 204億3400万 | +0.7% | 10.59 | 0.57 |
02/17 | 736 | 743 | 731 | 735 | +0.48% | 18,800 | 199億9200万 | -1.47% | 10.36 | 0.56 |
02/16 | 733 | 736 | 727 | 732 | -0.2% | 19,600 | 198億9680万 | -2.07% | 10.31 | 0.56 |
02/15 | 731 | 734 | 723 | 733 | +1.17% | 28,400 | 199億3760万 | -2.01% | 10.33 | 0.56 |
02/12 | 725 | 730 | 719 | 725 | +1.19% | 21,200 | 197億640万 | -3.14% | 10.21 | 0.55 |
02/10 | 734 | 739 | 715 | 716 | -2.72% | 28,000 | 194億7520万 | -4.41% | 10.09 | 0.55 |
02/09 | 729 | 737 | 728 | 736 | -0.67% | 28,000 | 200億1920万 | -1.87% | 10.37 | 0.56 |
02/08 | 739 | 753 | 728 | 741 | -0.5% | 33,600 | 201億5520万 | -1.2% | 10.44 | 0.56 |
02/05 | 745 | 750 | 733 | 745 | -0.03% | 25,200 | 202億5720万 | -0.83% | 10.49 | 0.57 |
02/04 | 751 | 755 | 745 | 745 | -0.67% | 27,600 | 202億6400万 | -1.06% | 10.5 | 0.57 |
02/03 | 741 | 751 | 741 | 750 | +1.28% | 24,400 | 204億 | -0.66% | 10.57 | 0.57 |
02/02 | 751 | 751 | 737 | 741 | +0.37% | 11,600 | 201億4160万 | -2.05% | 10.43 | 0.56 |
02/01 | 729 | 741 | 724 | 738 | +1.2% | 18,800 | 200億6680万 | -2.67% | 10.4 | 0.56 |
01/29 | 742 | 754 | 726 | 729 | -1.79% | 26,800 | 198億2880万 | -3.95% | 10.27 | 0.56 |
01/28 | 760 | 760 | 738 | 742 | -3.29% | 151,600 | 201億8920万 | -2.46% | 10.46 | 0.57 |
01/27 | 778 | 778 | 764 | 768 | -0.65% | 28,400 | 208億7600万 | +0.72% | 10.81 | 0.58 |
01/26 | 761 | 775 | 760 | 773 | +1.15% | 29,200 | 210億1200万 | +1.25% | 10.88 | 0.59 |
01/25 | 750 | 773 | 750 | 764 | +2.48% | 38,800 | 207億7400万 | +0.1% | 10.76 | 0.58 |
01/22 | 753 | 766 | 742 | 745 | -3.21% | 32,000 | 202億7080万 | -2.45% | 10.5 | 0.57 |
01/21 | 773 | 779 | 764 | 770 | +1.99% | 23,600 | 209億4400万 | +0.52% | 10.85 | 0.59 |
01/20 | 755 | 770 | 750 | 755 | +0.87% | 23,200 | 205億3600万 | -1.56% | 10.64 | 0.58 |
01/19 | 771 | 791 | 749 | 749 | -0.7% | 43,200 | 203億5920万 | -2.54% | 10.55 | 0.57 |
01/18 | 758 | 760 | 745 | 754 | -1.15% | 20,800 | 205億200万 | -1.98% | 10.62 | 0.57 |
01/15 | 754 | 775 | 740 | 763 | +2.04% | 31,200 | 207億4000万 | -1.1% | 10.74 | 0.58 |
01/14 | 776 | 790 | 747 | 747 | -2.32% | 38,400 | 203億2520万 | -3.21% | 10.53 | 0.57 |
01/13 | 756 | 768 | 756 | 765 | +2.17% | 11,200 | 208億800万 | -1.16% | 10.78 | 0.58 |
01/12 | 750 | 755 | 740 | 749 | -0.13% | 35,600 | 203億6600万 | -3.39% | 10.55 | 0.57 |
01/08 | 743 | 750 | 736 | 750 | -0.03% | 22,800 | 203億9320万 | -3.63% | 10.56 | 0.57 |
01/07 | 740 | 750 | 738 | 750 | +1.39% | 22,400 | 204億 | -3.85% | 10.57 | 0.57 |
01/06 | 743 | 743 | 735 | 740 | +0.78% | 10,800 | 201億2120万 | -5.4% | 10.42 | 0.56 |
01/05 | 748 | 748 | 724 | 734 | -1.84% | 23,200 | 199億6480万 | -6.5% | 10.34 | 0.56 |
01/04 | 773 | 773 | 744 | 748 | -2.89% | 14,000 | 203億3880万 | -4.99% | 10.54 | 0.57 |
2020 |
12/30 | 781 | 791 | 770 | 770 | -2.38% | 16,400 | 209億4400万 | -2.41% | 10.85 | 0.59 |
12/29 | 796 | 804 | 788 | 789 | -0.16% | 17,600 | 214億5400万 | -0.03% | 11.11 | 0.6 |
12/28 | 795 | 805 | 776 | 790 | -0.16% | 62,400 | 214億8800万 | +0.13% | 11.13 | 0.6 |
12/25 | 799 | 799 | 754 | 791 | +1.12% | 22,000 | 215億2200万 | +0.54% | 11.15 | 0.6 |
12/24 | 761 | 786 | 756 | 783 | +2.62% | 16,400 | 212億8400万 | -0.45% | 11.03 | 0.6 |
12/23 | 770 | 770 | 750 | 763 | -0.97% | 5,200 | 207億4000万 | -2.74% | 10.74 | 0.58 |
12/22 | 781 | 781 | 764 | 770 | -1.44% | 17,200 | 209億4400万 | -1.66% | 10.85 | 0.59 |
12/21 | 789 | 789 | 773 | 781 | 0% | 12,800 | 212億5000万 | -0.1% | 11.01 | 0.6 |
12/18 | 780 | 783 | 765 | 781 | +0.97% | 19,600 | 212億5000万 | +0.16% | 11.01 | 0.6 |
12/17 | 790 | 790 | 771 | 774 | -2.06% | 14,000 | 210億4600万 | -0.67% | 10.9 | 0.59 |
12/16 | 794 | 794 | 781 | 790 | +0.48% | 14,400 | 214億8800万 | +1.54% | 11.13 | 0.6 |
12/15 | 798 | 798 | 765 | 786 | -1.41% | 17,600 | 213億8600万 | +1.19% | 11.08 | 0.6 |
12/14 | 799 | 804 | 769 | 798 | +0.47% | 48,000 | 216億9200万 | +2.9% | 11.24 | 0.61 |
12/11 | 788 | 794 | 747 | 794 | +1.76% | 48,800 | 215億9000万 | +2.82% | 11.18 | 0.6 |
12/10 | 784 | 784 | 753 | 780 | -0.16% | 36,000 | 212億1600万 | +1.43% | 10.99 | 0.59 |
12/09 | 789 | 795 | 780 | 781 | -0.95% | 18,400 | 212億5000万 | +1.86% | 11.01 | 0.6 |
12/08 | 804 | 804 | 779 | 789 | -1.41% | 48,400 | 214億5400万 | +3.24% | 11.11 | 0.6 |
12/07 | 814 | 814 | 796 | 800 | -0.93% | 65,200 | 217億6000万 | +5.26% | 11.27 | 0.61 |
12/04 | 799 | 808 | 791 | 808 | 0% | 14,800 | 219億6400万 | +6.81% | 11.38 | 0.62 |
12/03 | 800 | 808 | 794 | 808 | +0.31% | 22,400 | 219億6400万 | +7.24% | 11.38 | 0.62 |
12/02 | 796 | 805 | 796 | 805 | +0.16% | 18,000 | 218億9600万 | +7.48% | 11.34 | 0.61 |
12/01 | 803 | 810 | 785 | 804 | -0.16% | 23,200 | 218億6200万 | +7.74% | 11.33 | 0.61 |
11/30 | 809 | 811 | 803 | 805 | +0.63% | 23,600 | 218億9600万 | +8.49% | 11.34 | 0.61 |
11/27 | 764 | 800 | 764 | 800 | +3.23% | 39,600 | 217億6000万 | +8.25% | 11.27 | 0.61 |
11/26 | 786 | 786 | 769 | 775 | -1.43% | 15,600 | 210億8000万 | +5.44% | 10.92 | 0.59 |
11/25 | 796 | 796 | 785 | 786 | +0.96% | 16,400 | 213億8600万 | +7.26% | 11.08 | 0.6 |
11/24 | 770 | 779 | 759 | 779 | +2.98% | 20,800 | 211億8200万 | +6.82% | 10.97 | 0.59 |
11/20 | 736 | 758 | 734 | 756 | +1.04% | 14,800 | 205億7000万 | +4.02% | 10.66 | 0.58 |
11/19 | 737 | 749 | 710 | 749 | +2.04% | 18,400 | 203億5920万 | +3.1% | 10.55 | 0.57 |
11/18 | 745 | 745 | 731 | 734 | -1.51% | 6,800 | 199億5120万 | +1.17% | 10.34 | 0.56 |
11/17 | 744 | 751 | 742 | 745 | -0.07% | 16,400 | 202億5720万 | +2.58% | 10.49 | 0.57 |
11/16 | 743 | 751 | 743 | 745 | +0.34% | 28,000 | 202億7080万 | +2.65% | 10.5 | 0.57 |
11/13 | 749 | 749 | 738 | 743 | -0.64% | 14,400 | 202億280万 | +2.45% | 10.47 | 0.57 |
11/12 | 755 | 755 | 714 | 748 | -0.83% | 24,400 | 203億3200万 | +2.96% | 10.53 | 0.57 |
11/11 | 751 | 765 | 745 | 754 | +1.17% | 20,400 | 205億200万 | +3.82% | 10.62 | 0.57 |
11/10 | 736 | 745 | 736 | 745 | +1.15% | 22,400 | 202億6400万 | +2.62% | 10.5 | 0.57 |
11/09 | 731 | 740 | 731 | 737 | +0.65% | 9,200 | 200億3280万 | +1.17% | 10.38 | 0.56 |
11/06 | 721 | 732 | 716 | 732 | +0.69% | 12,800 | 199億360万 | +0.52% | 10.31 | 0.56 |
11/05 | 719 | 733 | 687 | 727 | +1.04% | 15,600 | 197億6760万 | -0.45% | 10.24 | 0.55 |
11/04 | 701 | 727 | 695 | 719 | +2.79% | 18,000 | 195億6360万 | -1.74% | 10.13 | 0.55 |