株価チャート
2020/11/19~2021/04/15
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 | 1/1, 株式分割 1→4 |
2021 |
04/15 | 463 | 466 | 459 | 460 | -0.97% | 110,800 | 776億8307万 | +3.26% | 19.53 | 5.67 |
04/14 | 465 | 470 | 459 | 464 | +0.32% | 208,000 | 784億4384万 | +4.74% | 19.72 | 5.73 |
04/13 | 456 | 467 | 455 | 463 | +2.61% | 324,800 | 781億9025万 | +4.88% | 19.65 | 5.71 |
04/12 | 457 | 457 | 448 | 451 | +0.17% | 182,800 | 762億379万 | +2.68% | 19.15 | 5.56 |
04/09 | 447 | 455 | 445 | 450 | +1.87% | 246,400 | 760億7700万 | +2.74% | 19.12 | 5.55 |
04/08 | 446 | 446 | 439 | 442 | -1.06% | 180,000 | 746億8225万 | +1.32% | 18.77 | 5.45 |
04/07 | 435 | 448 | 434 | 447 | +2.53% | 364,000 | 754億8529万 | +2.88% | 18.97 | 5.51 |
04/06 | 444 | 448 | 433 | 436 | -1.47% | 197,200 | 736億2563万 | +0.58% | 18.51 | 5.38 |
04/05 | 450 | 450 | 441 | 442 | -1.72% | 155,200 | 747億2452万 | +2.31% | 18.78 | 5.46 |
04/02 | 444 | 450 | 444 | 450 | +2.45% | 279,600 | 760億3473万 | +4.35% | 19.11 | 5.55 |
04/01 | 440 | 442 | 433 | 439 | +0.63% | 166,800 | 742億1734万 | +2.33% | 18.65 | 5.42 |
03/31 | 445 | 445 | 435 | 436 | -2.08% | 243,200 | 737億5242万 | +1.93% | 18.54 | 5.38 |
03/30 | 441 | 451 | 441 | 446 | +0.39% | 316,000 | 753億1623万 | +4.09% | 18.93 | 5.5 |
03/29 | 450 | 453 | 437 | 444 | -0.78% | 494,400 | 750億2037万 | +4.17% | 18.86 | 5.48 |
03/26 | 441 | 450 | 437 | 447 | +3.47% | 315,200 | 756億1208万 | +5.24% | 19.01 | 5.52 |
03/25 | 431 | 437 | 427 | 432 | +0.41% | 350,400 | 730億7618万 | +1.95% | 18.37 | 5.34 |
03/24 | 447 | 450 | 429 | 431 | -4.39% | 384,000 | 727億8033万 | +1.29% | 18.29 | 5.31 |
03/23 | 451 | 456 | 450 | 450 | -0.94% | 479,200 | 761億1926万 | +5.69% | 19.13 | 5.56 |
03/22 | 453 | 459 | 453 | 455 | -0.33% | 436,800 | 768億3777万 | +6.69% | 19.31 | 5.61 |
03/19 | 449 | 457 | 445 | 456 | +1.16% | 498,400 | 753億1660万 | +6.79% | 19.27 | 5.6 |
03/18 | 450 | 453 | 447 | 451 | +1.75% | 282,800 | 744億4947万 | +5.32% | 19.05 | 5.53 |
03/17 | 439 | 444 | 438 | 443 | +0.91% | 315,200 | 731億6942万 | +3.26% | 18.72 | 5.44 |
03/16 | 431 | 443 | 430 | 439 | +2.21% | 458,400 | 725億875万 | +2.09% | 18.55 | 5.39 |
03/15 | 436 | 437 | 426 | 430 | +0.76% | 371,200 | 709億3965万 | -0.58% | 18.15 | 5.27 |
03/12 | 415 | 426 | 414 | 426 | +3.33% | 258,400 | 704億286万 | -1.79% | 18.01 | 5.23 |
03/11 | 415 | 417 | 409 | 413 | +0.73% | 288,400 | 681億3180万 | -5.39% | 17.43 | 5.06 |
03/10 | 418 | 418 | 408 | 410 | -1.8% | 257,200 | 676億3629万 | -6.51% | 17.3 | 5.03 |
03/09 | 423 | 425 | 415 | 417 | +0.18% | 440,800 | 688億7505万 | -5.44% | 17.62 | 5.12 |
03/08 | 412 | 423 | 411 | 416 | +3.48% | 605,600 | 687億5118万 | -5.83% | 17.59 | 5.11 |
03/05 | 404 | 404 | 391 | 402 | -0.49% | 421,600 | 664億3882万 | -9.61% | 17 | 4.94 |
03/04 | 404 | 408 | 398 | 404 | -1.16% | 350,000 | 667億6916万 | -9.77% | 17.08 | 4.96 |
03/03 | 419 | 421 | 408 | 409 | -1.09% | 302,800 | 675億5371万 | -9.11% | 17.28 | 5.02 |
03/02 | 423 | 424 | 409 | 414 | -1.19% | 347,600 | 682億9696万 | -8.72% | 17.47 | 5.08 |
03/01 | 411 | 425 | 410 | 419 | +3.65% | 481,600 | 691億2280万 | -8.02% | 17.69 | 5.14 |
02/26 | 406 | 412 | 404 | 404 | -2.06% | 384,400 | 666億8658万 | -11.65% | 17.06 | 4.96 |
02/25 | 425 | 428 | 409 | 412 | -1.9% | 556,000 | 680億9050万 | -10.38% | 17.42 | 5.06 |
02/24 | 419 | 427 | 416 | 420 | +0.96% | 570,800 | 694億1185万 | -9.04% | 17.76 | 5.16 |
02/22 | 429 | 429 | 416 | 416 | -0.89% | 625,600 | 687億5118万 | -10.29% | 17.59 | 5.11 |
02/19 | 423 | 424 | 417 | 420 | -1.18% | 634,000 | 693億7056万 | -9.87% | 17.75 | 5.16 |
02/18 | 437 | 438 | 425 | 425 | -2.97% | 602,000 | 701億9640万 | -8.99% | 17.96 | 5.22 |
02/17 | 444 | 450 | 438 | 438 | -2.88% | 626,000 | 723億4358万 | -6.41% | 18.51 | 5.38 |
02/16 | 463 | 463 | 449 | 451 | -2.49% | 439,200 | 744億9076万 | -3.84% | 19.06 | 5.54 |
02/15 | 460 | 474 | 439 | 463 | -3.09% | 1,107,200 | 763億9020万 | -1.39% | 19.54 | 5.68 |
02/12 | 475 | 481 | 469 | 477 | +1.49% | 344,400 | 788億2642万 | +1.98% | 20.17 | 5.86 |
02/10 | 482 | 482 | 469 | 470 | -1.83% | 136,800 | 776億7025万 | +0.7% | 19.87 | 5.77 |
02/09 | 488 | 488 | 474 | 479 | -1.69% | 230,800 | 791億1547万 | +2.57% | 20.24 | 5.88 |
02/08 | 485 | 493 | 483 | 487 | +1.62% | 388,400 | 804億7810万 | +4.56% | 20.59 | 5.98 |
02/05 | 479 | 483 | 476 | 480 | +1.05% | 435,200 | 791億9805万 | +3.12% | 20.26 | 5.89 |
02/04 | 473 | 478 | 471 | 475 | -0.21% | 236,400 | 783億7221万 | +2.04% | 20.05 | 5.82 |
02/03 | 472 | 478 | 468 | 476 | +0.69% | 300,400 | 785億3738万 | +2.48% | 20.09 | 5.84 |
02/02 | 471 | 476 | 469 | 472 | +0.96% | 253,600 | 780億58万 | +1.56% | 19.96 | 5.8 |
02/01 | 464 | 471 | 464 | 468 | +0.54% | 193,600 | 772億5733万 | +0.81% | 19.77 | 5.74 |
01/29 | 471 | 474 | 463 | 465 | -2.26% | 243,200 | 768億4441万 | +0.05% | 19.66 | 5.71 |
01/28 | 465 | 478 | 464 | 476 | +0.79% | 266,000 | 786億1996万 | +2.59% | 20.12 | 5.84 |
01/27 | 467 | 474 | 463 | 472 | +2.5% | 241,200 | 780億58万 | +1.78% | 19.96 | 5.8 |
01/26 | 473 | 476 | 460 | 461 | -3.41% | 306,000 | 761億115万 | -0.7% | 19.47 | 5.66 |
01/25 | 472 | 477 | 469 | 477 | +1.98% | 238,400 | 787億8513万 | +2.58% | 20.16 | 5.85 |
01/22 | 475 | 477 | 468 | 468 | -1.78% | 247,200 | 772億5733万 | +0.59% | 19.77 | 5.74 |
01/21 | 482 | 488 | 474 | 476 | -1.19% | 486,000 | 786億6126万 | +2.42% | 20.13 | 5.85 |
01/20 | 465 | 482 | 465 | 482 | +3.6% | 955,200 | 796億1097万 | +3.66% | 20.37 | 5.92 |
01/19 | 464 | 466 | 460 | 465 | 0% | 258,800 | 768億4441万 | +0.27% | 19.66 | 5.71 |
01/18 | 454 | 467 | 453 | 465 | +1.75% | 362,400 | 768億4441万 | +0.27% | 19.66 | 5.71 |
01/15 | 453 | 462 | 452 | 457 | +1.84% | 561,200 | 755億2306万 | -1.67% | 19.32 | 5.61 |
01/14 | 455 | 461 | 448 | 449 | -1.64% | 418,000 | 741億6043万 | -3.44% | 18.97 | 5.51 |
01/13 | 448 | 459 | 448 | 457 | +2.07% | 639,600 | 753億9919万 | -2.04% | 19.29 | 5.6 |
01/12 | 448 | 449 | 437 | 447 | -0.67% | 662,400 | 738億7138万 | -4.02% | 18.9 | 5.49 |
01/08 | 453 | 454 | 446 | 450 | +0.28% | 516,400 | 743億6689万 | -3.59% | 19.03 | 5.53 |
01/07 | 454 | 454 | 446 | 449 | -0.22% | 691,200 | 741億6043万 | -3.85% | 18.97 | 5.51 |
01/06 | 462 | 465 | 450 | 450 | -2.39% | 380,000 | 743億2560万 | -3.64% | 19.02 | 5.52 |
01/05 | 465 | 465 | 460 | 461 | -0.75% | 467,200 | 761億4244万 | -1.28% | 19.48 | 5.66 |
01/04 | 474 | 474 | 457 | 465 | -1.8% | 604,000 | 767億2053万 | -0.75% | 19.63 | 5.7 |
2020 |
12/30 | 462 | 475 | 459 | 473 | +2.16% | 815,200 | 781億2446万 | +1.28% | 42.31 | 5.46 |
12/29 | 446 | 468 | 440 | 463 | -1.12% | 976,800 | 764億7278万 | -0.43% | 41.41 | 5.34 |
12/28 | 479 | 480 | 467 | 468 | -1.78% | 1,186,400 | 773億3991万 | +0.92% | 41.88 | 5.4 |
12/25 | 472 | 477 | 470 | 477 | +1.22% | 480,800 | 787億4384万 | +2.97% | 42.64 | 5.5 |
12/24 | 470 | 475 | 470 | 471 | +0.48% | 399,600 | 777億9412万 | +2.17% | 42.13 | 5.43 |
12/23 | 462 | 469 | 460 | 469 | +1.9% | 414,000 | 774億2250万 | +2.35% | 41.93 | 5.41 |
12/22 | 468 | 470 | 459 | 460 | -1.81% | 480,800 | 759億7728万 | +1.1% | 41.15 | 5.31 |
12/21 | 467 | 473 | 465 | 469 | -0.11% | 591,600 | 773億8120万 | +3.42% | 41.91 | 5.4 |
12/18 | 475 | 480 | 466 | 469 | -1.52% | 860,000 | 774億6379万 | +4.45% | 41.95 | 5.41 |
12/17 | 480 | 482 | 476 | 476 | -0.73% | 335,200 | 786億6126万 | +7.02% | 42.6 | 5.49 |
12/16 | 483 | 483 | 478 | 480 | +0.95% | 457,600 | 792億3934万 | +8.79% | 42.91 | 5.53 |
12/15 | 477 | 485 | 475 | 475 | +1.17% | 734,400 | 784億9609万 | +8.75% | 42.51 | 5.48 |
12/14 | 468 | 477 | 468 | 470 | +0.05% | 390,000 | 775億8766万 | +8.99% | 42.02 | 5.42 |
12/11 | 465 | 471 | 460 | 470 | -0.58% | 462,800 | 775億4637万 | +10.21% | 42 | 5.42 |
12/10 | 470 | 476 | 463 | 472 | +0.43% | 441,200 | 780億58万 | +12.17% | 42.24 | 5.45 |
12/09 | 458 | 471 | 457 | 470 | +1.62% | 713,200 | 776億7025万 | +13.31% | 42.06 | 5.42 |
12/08 | 465 | 467 | 458 | 463 | -1.65% | 550,000 | 764億3149万 | +13.14% | 41.39 | 5.34 |
12/07 | 475 | 475 | 465 | 471 | -0.05% | 625,200 | 777億1154万 | +16.75% | 42.09 | 5.43 |
12/04 | 458 | 472 | 456 | 471 | +1.95% | 819,600 | 777億5283万 | +18.28% | 42.11 | 5.43 |
12/03 | 448 | 465 | 444 | 462 | +2.95% | 812,800 | 762億6632万 | +17.79% | 41.3 | 5.33 |
12/02 | 452 | 452 | 443 | 449 | +0.11% | 1,357,200 | 740億7784万 | +15.89% | 40.12 | 5.17 |
12/01 | 448 | 463 | 437 | 448 | -3.34% | 1,633,600 | 739億9526万 | +16.97% | 40.07 | 5.17 |
11/30 | 475 | 478 | 461 | 464 | -2.88% | 1,770,400 | 765億5536万 | +22.3% | 41.46 | 5.35 |
11/27 | 449 | 478 | 447 | 477 | +7.49% | 2,668,800 | 788億2642万 | +27.61% | 42.69 | 5.51 |
11/26 | 432 | 446 | 431 | 444 | +3.38% | 826,000 | 733億3459万 | +20.33% | 39.71 | 5.12 |
11/25 | 444 | 445 | 430 | 430 | -2.11% | 848,400 | 709億3965万 | +17.67% | 38.42 | 4.95 |
11/24 | 432 | 439 | 428 | 439 | +1.92% | 1,132,000 | 724億6746万 | +21.2% | 39.25 | 5.06 |
11/20 | 420 | 433 | 415 | 431 | +2.5% | 1,231,200 | 711億482万 | +20.25% | 38.51 | 4.97 |
11/19 | 408 | 423 | 404 | 420 | +3% | 1,757,200 | 693億7056万 | +18.31% | 37.57 | 4.84 |