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 | 750 | 758 | 748 | 749 | -0.27% | 11,300 | 22億4610万 | -0.79% | 9.65 | 2.18 |
| 03/30 | 764 | 765 | 750 | 751 | -1.7% | 15,200 | 22億5209万 | -0.53% | 9.68 | 2.18 |
| 03/29 | 773 | 773 | 763 | 764 | -0.26% | 8,200 | 22億9108万 | +1.19% | 9.84 | 2.22 |
| 03/26 | 769 | 773 | 765 | 766 | +0.39% | 3,200 | 22億9708万 | +1.46% | 9.87 | 2.23 |
| 03/25 | 764 | 772 | 756 | 763 | -0.13% | 7,300 | 22億8808万 | +1.19% | 9.83 | 2.22 |
| 03/24 | 784 | 784 | 761 | 764 | -1.93% | 13,500 | 22億9108万 | +1.33% | 9.84 | 2.22 |
| 03/23 | 772 | 785 | 767 | 779 | +0.91% | 31,300 | 23億3606万 | +3.32% | 10.04 | 2.27 |
| 03/22 | 764 | 772 | 764 | 772 | +1.05% | 8,300 | 23億1507万 | +2.52% | 9.95 | 2.24 |
| 03/19 | 775 | 777 | 763 | 764 | -0.65% | 4,800 | 22億9108万 | +1.33% | 9.84 | 2.22 |
| 03/18 | 780 | 780 | 763 | 769 | -1.41% | 9,100 | 23億607万 | +1.72% | 9.91 | 2.24 |
| 03/17 | 761 | 780 | 753 | 780 | +2.77% | 50,300 | 23億3906万 | +2.77% | 10.05 | 2.27 |
| 03/16 | 762 | 762 | 757 | 759 | +0.26% | 3,800 | 22億7608万 | -0.26% | 9.78 | 2.21 |
| 03/15 | 759 | 764 | 753 | 757 | 0% | 7,900 | 22億7009万 | -0.79% | 9.75 | 2.2 |
| 03/12 | 763 | 763 | 753 | 757 | +0.13% | 5,000 | 22億7009万 | -1.05% | 9.75 | 2.2 |
| 03/11 | 748 | 757 | 742 | 756 | +1.07% | 5,100 | 22億6709万 | -1.43% | 9.74 | 2.2 |
| 03/10 | 736 | 752 | 736 | 748 | +1.63% | 8,900 | 22億4310万 | -2.73% | 9.64 | 2.18 |
| 03/09 | 733 | 743 | 732 | 736 | +0.41% | 2,000 | 22億711万 | -4.42% | 9.48 | 2.14 |
| 03/08 | 737 | 739 | 733 | 733 | +0.27% | 4,200 | 21億9812万 | -5.05% | 9.44 | 2.13 |
| 03/05 | 739 | 740 | 728 | 731 | -1.35% | 15,100 | 21億9212万 | -5.8% | 9.42 | 2.13 |
| 03/04 | 740 | 745 | 738 | 741 | +0.14% | 6,200 | 22億2211万 | -4.88% | 9.55 | 2.15 |
| 03/03 | 740 | 746 | 738 | 740 | -0.13% | 7,900 | 22億1911万 | -5.25% | 9.53 | 2.15 |
| 03/02 | 746 | 748 | 740 | 741 | -0.94% | 5,000 | 22億2211万 | -5.36% | 9.55 | 2.15 |
| 03/01 | 754 | 754 | 738 | 748 | +0.13% | 16,400 | 22億4310万 | -4.59% | 9.64 | 2.18 |
| 02/26 | 749 | 753 | 747 | 747 | -0.93% | 5,400 | 22億4010万 | -4.84% | 9.62 | 2.17 |
| 02/25 | 750 | 763 | 743 | 754 | +0.94% | 23,800 | 22億6109万 | -4.07% | 9.71 | 2.19 |
| 02/24 | 755 | 757 | 747 | 747 | -1.19% | 9,800 | 22億4010万 | -4.96% | 9.62 | 2.17 |
| 02/22 | 756 | 756 | 749 | 756 | +0.13% | 6,700 | 22億6709万 | -3.94% | 9.74 | 2.2 |
| 02/19 | 761 | 764 | 750 | 755 | -0.79% | 11,200 | 22億6409万 | -4.07% | 9.73 | 2.2 |
| 02/18 | 769 | 770 | 759 | 761 | -0.26% | 8,600 | 22億8208万 | -3.18% | 9.8 | 2.21 |
| 02/17 | 760 | 771 | 753 | 763 | -0.26% | 11,800 | 22億8808万 | -3.05% | 9.83 | 2.22 |
| 02/16 | 760 | 776 | 751 | 765 | +1.19% | 17,300 | 22億9408万 | -2.8% | 9.86 | 2.22 |
| 02/15 | 775 | 794 | 753 | 756 | -2.83% | 35,500 | 22億6709万 | -3.94% | 9.74 | 2.2 |
| 02/12 | 785 | 803 | 775 | 778 | -6.27% | 97,200 | 23億3306万 | -1.14% | 10.02 | 2.26 |
| 02/10 | 837 | 842 | 814 | 830 | -1.43% | 49,000 | 24億8900万 | +5.6% | 10.69 | 2.41 |
| 02/09 | 823 | 842 | 815 | 842 | +2.43% | 27,300 | 25億2498万 | +7.67% | 10.85 | 2.45 |
| 02/08 | 813 | 825 | 813 | 822 | +1.11% | 10,500 | 24億6501万 | +5.66% | 10.59 | 2.39 |
| 02/05 | 805 | 817 | 804 | 813 | +1.25% | 7,200 | 24億3802万 | +4.9% | 10.47 | 2.36 |
| 02/04 | 802 | 807 | 796 | 803 | +0.12% | 11,400 | 24億803万 | +4.02% | 10.35 | 2.33 |
| 02/03 | 808 | 814 | 802 | 802 | -0.25% | 9,000 | 24億503万 | +4.29% | 10.33 | 2.33 |
| 02/02 | 785 | 804 | 779 | 804 | +2.03% | 10,100 | 24億1103万 | +4.96% | 10.36 | 2.34 |
| 02/01 | 780 | 795 | 771 | 788 | +1.03% | 10,400 | 23億6305万 | +3.28% | 10.15 | 2.29 |
| 01/29 | 849 | 860 | 778 | 780 | -6.7% | 95,400 | 23億3906万 | +2.5% | 10.05 | 2.27 |
| 01/28 | 798 | 836 | 790 | 836 | +4.5% | 30,300 | 25億699万 | +10.14% | 10.77 | 2.43 |
| 01/27 | 782 | 804 | 782 | 800 | +2.04% | 20,800 | 23億9904万 | +5.96% | 10.31 | 2.33 |
| 01/26 | 790 | 799 | 775 | 784 | -0.76% | 12,100 | 23億5105万 | +4.12% | 10.1 | 2.28 |
| 01/25 | 772 | 791 | 770 | 790 | +1.94% | 16,100 | 23億6905万 | +5.05% | 10.18 | 2.3 |
| 01/22 | 768 | 776 | 764 | 775 | +0.13% | 9,400 | 23億2407万 | +3.2% | 9.99 | 2.25 |
| 01/21 | 773 | 776 | 768 | 774 | +0.65% | 7,000 | 23億2107万 | +3.2% | 9.97 | 2.25 |
| 01/20 | 767 | 772 | 758 | 769 | +0.26% | 14,700 | 23億607万 | +2.53% | 9.91 | 2.24 |
| 01/19 | 756 | 769 | 756 | 767 | +2.13% | 6,100 | 23億7万 | +2.4% | 9.88 | 2.23 |
| 01/18 | 758 | 758 | 750 | 751 | -0.92% | 6,300 | 22億5209万 | +0.27% | 9.68 | 2.18 |
| 01/15 | 752 | 758 | 748 | 758 | +0.93% | 10,000 | 22億7309万 | +1.34% | 9.77 | 2.2 |
| 01/14 | 768 | 775 | 750 | 751 | -2.21% | 16,900 | 22億5209万 | +0.4% | 9.68 | 2.18 |
| 01/13 | 763 | 768 | 758 | 768 | +1.19% | 7,700 | 23億307万 | +2.67% | 9.89 | 2.23 |
| 01/12 | 760 | 765 | 755 | 759 | -0.52% | 11,200 | 22億7608万 | +1.61% | 9.78 | 2.21 |
| 01/08 | 751 | 779 | 751 | 763 | +0.93% | 30,400 | 22億8808万 | +2.28% | 9.83 | 2.22 |
| 01/07 | 758 | 764 | 751 | 756 | 0% | 4,700 | 22億6709万 | +1.34% | 9.74 | 2.2 |
| 01/06 | 735 | 756 | 735 | 756 | +2.02% | 32,800 | 22億6709万 | +1.34% | 9.74 | 2.2 |
| 01/05 | 732 | 742 | 732 | 741 | 0% | 7,300 | 22億2211万 | -0.67% | 9.55 | 2.15 |
| 01/04 | 743 | 743 | 730 | 741 | -1.07% | 14,200 | 22億2211万 | -0.67% | 9.55 | 2.15 |
| 2020 |
| 12/30 | 736 | 753 | 734 | 749 | +1.9% | 31,600 | 22億4610万 | +0.27% | 9.65 | 2.18 |
| 12/29 | 728 | 738 | 728 | 735 | +0.82% | 12,100 | 22億411万 | -1.61% | 9.47 | 2.14 |
| 12/28 | 739 | 740 | 727 | 729 | -0.27% | 45,700 | 21億8612万 | -2.41% | 9.39 | 2.12 |
| 12/25 | 728 | 732 | 728 | 731 | +0.41% | 12,700 | 21億9212万 | -2.4% | 9.42 | 2.13 |
| 12/24 | 740 | 740 | 727 | 728 | -1.09% | 12,800 | 21億8312万 | -2.8% | 9.38 | 2.12 |
| 12/23 | 724 | 739 | 724 | 736 | +1.24% | 13,800 | 22億711万 | -2.13% | 9.48 | 2.14 |
| 12/22 | 736 | 739 | 725 | 727 | -2.28% | 16,300 | 21億8012万 | -3.71% | 9.37 | 2.11 |
| 12/21 | 741 | 745 | 726 | 744 | -0.93% | 22,800 | 22億3110万 | -1.85% | 9.59 | 2.16 |
| 12/18 | 752 | 754 | 750 | 751 | -0.92% | 5,900 | 22億5209万 | -1.18% | 9.68 | 2.18 |
| 12/17 | 752 | 761 | 750 | 758 | +0.26% | 20,700 | 22億7309万 | -0.39% | 9.77 | 2.2 |
| 12/16 | 751 | 761 | 751 | 756 | -0.26% | 18,400 | 22億6709万 | -0.79% | 9.74 | 2.2 |
| 12/15 | 763 | 768 | 756 | 758 | -0.92% | 7,700 | 22億7309万 | -0.39% | 9.77 | 2.2 |
| 12/14 | 757 | 769 | 756 | 765 | +1.46% | 11,700 | 22億9408万 | +0.53% | 9.86 | 2.22 |
| 12/11 | 749 | 754 | 744 | 754 | +0.53% | 9,100 | 22億6109万 | -0.79% | 9.71 | 2.19 |
| 12/10 | 743 | 755 | 743 | 750 | +0.27% | 9,000 | 22億4910万 | -1.19% | 9.66 | 2.18 |
| 12/09 | 748 | 756 | 746 | 748 | -1.06% | 14,600 | 22億4310万 | -1.32% | 9.64 | 2.18 |
| 12/08 | 731 | 761 | 730 | 756 | +3% | 24,800 | 22億6709万 | -0.13% | 9.74 | 2.2 |
| 12/07 | 741 | 745 | 733 | 734 | -1.74% | 11,500 | 22億111万 | -2.78% | 9.46 | 2.13 |
| 12/04 | 747 | 747 | 740 | 747 | +0.13% | 7,100 | 22億4010万 | -1.06% | 9.62 | 2.17 |
| 12/03 | 763 | 763 | 746 | 746 | -0.93% | 13,500 | 22億3710万 | -1.06% | 9.61 | 2.17 |
| 12/02 | 759 | 764 | 751 | 753 | -1.05% | 15,900 | 22億5809万 | -0.13% | 9.7 | 2.19 |
| 12/01 | 783 | 786 | 757 | 761 | +1.06% | 77,000 | 22億8208万 | +1.2% | 9.8 | 2.21 |
| 11/30 | 752 | 759 | 750 | 753 | +0.13% | 8,400 | 22億5809万 | +0.53% | 9.7 | 2.19 |
| 11/27 | 761 | 761 | 747 | 752 | -1.18% | 11,200 | 22億5509万 | +0.67% | 9.69 | 2.19 |
| 11/26 | 740 | 769 | 740 | 761 | +3.4% | 35,700 | 22億8208万 | +2.15% | 9.8 | 2.21 |
| 11/25 | 748 | 758 | 735 | 736 | -1.6% | 34,600 | 22億711万 | -0.94% | 9.48 | 2.14 |
| 11/24 | 762 | 767 | 747 | 748 | -1.84% | 38,600 | 22億4310万 | +0.81% | 9.64 | 2.18 |
| 11/20 | 741 | 767 | 741 | 762 | +2.83% | 58,000 | 22億8508万 | +2.97% | 9.82 | 2.22 |
| 11/19 | 780 | 784 | 741 | 741 | -8.41% | 280,000 | 22億2211万 | +0.41% | 9.55 | 2.15 |
| 11/18 | 945 | 945 | 806 | 809 | +1.76% | 1,184,000 | 24億2602万 | +9.62% | 10.42 | 2.35 |
| 11/17 | 819 | 819 | 776 | 795 | -1.61% | 26,100 | 23億8404万 | +8.31% | 10.24 | 2.31 |
| 11/16 | 803 | 818 | 803 | 808 | +1.64% | 24,100 | 24億2303万 | +10.53% | 10.41 | 2.35 |
| 11/13 | 780 | 800 | 771 | 795 | +2.58% | 50,900 | 23億8404万 | +9.2% | 10.24 | 2.31 |
| 11/12 | 778 | 780 | 760 | 775 | 0% | 30,600 | 23億2407万 | +6.9% | 9.99 | 2.25 |
| 11/11 | 745 | 775 | 741 | 775 | +4.45% | 48,300 | 23億2407万 | +7.04% | 9.99 | 2.25 |
| 11/10 | 750 | 755 | 741 | 742 | -2.11% | 23,200 | 22億2510万 | +2.77% | 9.56 | 2.16 |
| 11/09 | 750 | 765 | 735 | 758 | +2.02% | 90,900 | 22億7309万 | +5.13% | 9.77 | 2.2 |
| 11/06 | 742 | 744 | 732 | 743 | +0.54% | 17,900 | 22億2810万 | +3.19% | 9.57 | 2.16 |
| 11/05 | 722 | 745 | 722 | 739 | +2.07% | 35,800 | 22億1611万 | +2.64% | 9.52 | 2.15 |
| 11/04 | 725 | 725 | 716 | 724 | +0.98% | 10,300 | 21億7113万 | +0.56% | 9.33 | 2.11 |
