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 |
---|
2023 | 10/1, 株式分割 1→10 |
2021 |
03/31 | 216 | 221 | 214 | 216 | -0.73% | 5,382,000 | 5122億2931万 | -0.73% | 32.1 | 3.17 |
03/30 | 221 | 221 | 216 | 218 | -2.68% | 3,911,000 | 5160億1659万 | 0% | 32.33 | 3.19 |
03/29 | 224 | 226 | 221 | 224 | +1.5% | 4,920,000 | 5302億1888万 | +2.75% | 33.22 | 3.28 |
03/26 | 220 | 222 | 218 | 221 | +2.65% | 5,223,000 | 5224億762万 | +1.24% | 32.73 | 3.23 |
03/25 | 208 | 216 | 207 | 215 | +3.02% | 4,439,000 | 5089億1545万 | -1.38% | 31.89 | 3.14 |
03/24 | 208 | 213 | 207 | 209 | -0.76% | 5,529,000 | 4940億304万 | -4.27% | 30.95 | 3.05 |
03/23 | 218 | 219 | 210 | 210 | -2.77% | 4,709,000 | 4977億9032万 | -3.97% | 31.19 | 3.08 |
03/22 | 225 | 226 | 216 | 216 | -4.67% | 5,562,000 | 5119億9261万 | -1.23% | 32.08 | 3.16 |
03/19 | 229 | 231 | 224 | 227 | -3.49% | 9,324,000 | 5370億8332万 | +3.14% | 33.65 | 3.32 |
03/18 | 232 | 235 | 230 | 235 | +2.84% | 5,724,000 | 5564億9312万 | +7.35% | 34.87 | 3.44 |
03/17 | 224 | 229 | 222 | 229 | +0.35% | 2,935,000 | 5411億731万 | +4.38% | 33.9 | 3.34 |
03/16 | 224 | 228 | 221 | 228 | +1.02% | 4,885,000 | 5392億1367万 | +4.5% | 33.79 | 3.33 |
03/15 | 225 | 226 | 222 | 226 | +1.39% | 3,264,000 | 5337億6946万 | +3.44% | 33.44 | 3.3 |
03/12 | 219 | 225 | 214 | 222 | +1.28% | 7,650,000 | 5264億3161万 | +2.49% | 32.98 | 3.25 |
03/11 | 218 | 221 | 216 | 220 | +1.86% | 4,671,000 | 5198億387万 | +1.67% | 32.57 | 3.21 |
03/10 | 216 | 217 | 213 | 216 | -0.19% | 3,953,000 | 5103億3568万 | +0.28% | 31.98 | 3.15 |
03/09 | 215 | 217 | 211 | 216 | +2.37% | 4,272,000 | 5112億8249万 | +0.93% | 32.04 | 3.16 |
03/08 | 214 | 216 | 210 | 211 | +1.05% | 4,005,000 | 4994億4725万 | -0.94% | 31.29 | 3.09 |
03/05 | 210 | 210 | 202 | 209 | -0.9% | 4,121,000 | 4942億3974万 | -1.97% | 30.97 | 3.05 |
03/04 | 211 | 213 | 207 | 211 | -2.5% | 4,026,000 | 4987億3714万 | -1.08% | 31.25 | 3.08 |
03/03 | 213 | 217 | 212 | 216 | +1.84% | 3,222,000 | 5115億1920万 | +1.93% | 32.05 | 3.16 |
03/02 | 223 | 224 | 210 | 212 | -3.24% | 5,891,000 | 5022億8771万 | +0.57% | 31.47 | 3.1 |
03/01 | 217 | 223 | 216 | 219 | +4.08% | 6,556,000 | 5190億9376万 | +3.93% | 32.53 | 3.21 |
02/26 | 215 | 216 | 211 | 211 | -3.7% | 6,645,000 | 4987億3714万 | +0.33% | 31.25 | 3.08 |
02/25 | 222 | 224 | 215 | 219 | -0.27% | 4,602,000 | 5179億1023万 | +4.69% | 32.45 | 3.2 |
02/24 | 215 | 222 | 215 | 219 | +1.15% | 6,519,000 | 5193億3046万 | +5.99% | 32.54 | 3.21 |
02/22 | 218 | 221 | 217 | 217 | +1.59% | 4,018,000 | 5134億1284万 | +5.29% | 32.17 | 3.17 |
02/19 | 218 | 219 | 212 | 214 | -2.91% | 3,970,000 | 5053億6487万 | +4.15% | 31.66 | 3.12 |
02/18 | 221 | 226 | 219 | 220 | -0.09% | 3,782,000 | 5205億1398万 | +7.79% | 32.61 | 3.22 |
02/17 | 226 | 227 | 219 | 220 | -2.52% | 3,164,000 | 5209億8739万 | +8.42% | 32.64 | 3.22 |
02/16 | 228 | 232 | 222 | 226 | -0.88% | 5,930,000 | 5344億7957万 | +11.78% | 33.49 | 3.3 |
02/15 | 225 | 229 | 220 | 228 | +3.78% | 7,010,000 | 5392億1367万 | +13.9% | 33.79 | 3.33 |
02/12 | 222 | 223 | 216 | 220 | -0.32% | 5,164,000 | 5195億6716万 | +10.3% | 32.55 | 3.21 |
02/10 | 218 | 222 | 215 | 220 | +0.23% | 3,801,000 | 5212億2410万 | +11.78% | 32.66 | 3.22 |
02/09 | 219 | 222 | 217 | 220 | +0.55% | 3,764,000 | 5200億4057万 | +12.09% | 32.58 | 3.21 |
02/08 | 214 | 220 | 214 | 219 | +3.51% | 7,353,000 | 5172億12万 | +12.63% | 32.41 | 3.2 |
02/05 | 202 | 213 | 202 | 211 | +5.23% | 5,916,000 | 4996億8396万 | +9.38% | 31.31 | 3.09 |
02/04 | 202 | 204 | 199 | 201 | -2.86% | 3,902,000 | 4748億2995万 | +4.48% | 29.75 | 2.93 |
02/03 | 198 | 207 | 198 | 207 | +5.36% | 4,946,000 | 4887億9553万 | +7.55% | 30.63 | 3.02 |
02/02 | 198 | 200 | 196 | 196 | -1.01% | 5,391,000 | 4639億4152万 | +2.62% | 29.07 | 2.87 |
02/01 | 196 | 199 | 195 | 198 | +1.07% | 3,707,000 | 4686億7562万 | +4.21% | 29.37 | 2.9 |
01/29 | 201 | 202 | 196 | 196 | -2.49% | 5,693,000 | 4637億482万 | +3.11% | 29.05 | 2.87 |
01/28 | 195 | 202 | 192 | 201 | +1.06% | 7,414,000 | 4755億4006万 | +5.74% | 29.8 | 2.94 |
01/27 | 197 | 199 | 195 | 199 | +1.74% | 4,686,000 | 4705億6926万 | +4.63% | 29.48 | 2.91 |
01/26 | 197 | 199 | 194 | 195 | -0.56% | 3,852,000 | 4625億2129万 | +2.84% | 28.98 | 2.86 |
01/25 | 196 | 199 | 195 | 197 | +0.61% | 3,379,000 | 4651億2505万 | +2.88% | 29.14 | 2.87 |
01/22 | 195 | 198 | 195 | 195 | -0.66% | 3,651,000 | 4622億8459万 | +2.25% | 28.97 | 2.86 |
01/21 | 191 | 197 | 191 | 197 | +3.47% | 6,953,000 | 4653億6175万 | +2.93% | 29.16 | 2.88 |
01/20 | 186 | 190 | 185 | 190 | +3.04% | 5,921,000 | 4497億3923万 | -0.52% | 28.18 | 2.78 |
01/19 | 185 | 186 | 183 | 184 | -0.32% | 4,910,000 | 4364億8376万 | -3.46% | 27.35 | 2.7 |
01/18 | 186 | 186 | 184 | 185 | -1.02% | 2,552,000 | 4379億399万 | -3.65% | 27.44 | 2.71 |
01/15 | 187 | 189 | 186 | 187 | +0.11% | 5,046,000 | 4424億138万 | -3.16% | 27.72 | 2.73 |
01/14 | 188 | 191 | 186 | 187 | -1.79% | 4,790,000 | 4419億2797万 | -3.76% | 27.69 | 2.73 |
01/13 | 191 | 192 | 188 | 190 | -1.2% | 3,733,000 | 4499億7594万 | -2.01% | 28.19 | 2.78 |
01/12 | 192 | 193 | 190 | 192 | +0.16% | 4,851,000 | 4554億2015万 | -1.33% | 28.54 | 2.81 |
01/08 | 191 | 193 | 187 | 192 | +1.8% | 5,984,000 | 4547億1003万 | -1.49% | 28.49 | 2.81 |
01/07 | 188 | 192 | 188 | 189 | +3.28% | 5,071,000 | 4466億6207万 | -3.23% | 27.99 | 2.76 |
01/06 | 185 | 185 | 182 | 183 | -1.24% | 4,252,000 | 4324億5978万 | -6.31% | 27.1 | 2.67 |
01/05 | 183 | 186 | 181 | 185 | +0.82% | 3,396,000 | 4379億399万 | -5.13% | 27.44 | 2.71 |
01/04 | 188 | 189 | 181 | 184 | -1.4% | 4,161,000 | 4343億5341万 | -6.38% | 27.22 | 2.68 |
2020 |
12/30 | 189 | 190 | 184 | 186 | -1.59% | 3,853,000 | 4405億774万 | -5.05% | 27.6 | 2.72 |
12/29 | 187 | 189 | 185 | 189 | +1.61% | 4,677,000 | 4476億889万 | -4.01% | 28.05 | 2.77 |
12/28 | 188 | 189 | 185 | 186 | -0.64% | 3,071,000 | 4405億774万 | -5.53% | 27.6 | 2.72 |
12/25 | 189 | 190 | 186 | 187 | -0.69% | 2,352,000 | 4433億4820万 | -4.92% | 27.78 | 2.74 |
12/24 | 190 | 192 | 187 | 189 | -1.15% | 3,914,000 | 4464億2536万 | -4.26% | 27.97 | 2.76 |
12/23 | 192 | 193 | 189 | 191 | -1.09% | 3,981,000 | 4516億3287万 | -2.65% | 28.3 | 2.79 |
12/22 | 198 | 200 | 191 | 193 | -3.93% | 5,786,000 | 4566億367万 | -1.58% | 28.61 | 2.82 |
12/21 | 206 | 207 | 200 | 201 | -1.81% | 4,534,000 | 4753億336万 | +2.97% | 29.78 | 2.94 |
12/18 | 203 | 205 | 202 | 205 | +1.54% | 7,708,000 | 4840億6144万 | +5.41% | 30.33 | 2.99 |
12/17 | 202 | 202 | 200 | 201 | -0.44% | 5,278,000 | 4767億2359万 | +4.35% | 29.87 | 2.95 |
12/16 | 202 | 203 | 199 | 202 | +1% | 5,835,000 | 4788億5393万 | +5.36% | 30 | 2.96 |
12/15 | 199 | 202 | 197 | 200 | +1.52% | 5,784,000 | 4741億1983万 | +4.87% | 29.71 | 2.93 |
12/14 | 202 | 202 | 197 | 197 | -1.15% | 5,638,000 | 4670億1869万 | +3.84% | 29.26 | 2.89 |
12/11 | 204 | 204 | 199 | 200 | -2.63% | 6,622,000 | 4724億6290万 | +5.61% | 29.6 | 2.92 |
12/10 | 206 | 207 | 203 | 205 | +0.49% | 5,404,000 | 4852億4496万 | +9.04% | 30.4 | 3 |
12/09 | 198 | 204 | 196 | 204 | +1.85% | 5,140,000 | 4828億7791万 | +9.68% | 30.26 | 2.98 |
12/08 | 201 | 204 | 200 | 200 | -0.3% | 3,524,000 | 4741億1983万 | +8.86% | 29.71 | 2.93 |
12/07 | 205 | 205 | 200 | 201 | -0.89% | 5,756,000 | 4755億4006万 | +9.78% | 29.8 | 2.94 |
12/04 | 197 | 203 | 196 | 203 | +3.74% | 6,997,000 | 4798億75万 | +11.99% | 30.06 | 2.96 |
12/03 | 197 | 198 | 193 | 195 | +0.93% | 6,437,000 | 4625億2129万 | +8.56% | 28.98 | 2.86 |
12/02 | 198 | 198 | 192 | 194 | -1.48% | 7,875,000 | 4582億6061万 | +8.16% | 28.71 | 2.83 |
12/01 | 192 | 198 | 191 | 197 | +2.77% | 7,859,000 | 4651億2505万 | +10.39% | 29.14 | 2.87 |
11/30 | 197 | 197 | 190 | 191 | -2.4% | 9,506,000 | 4525億7969万 | +8.02% | 28.36 | 2.8 |
11/27 | 196 | 199 | 192 | 196 | 0% | 9,002,000 | 4637億482万 | +10.68% | 29.05 | 2.87 |
11/26 | 194 | 197 | 190 | 196 | +1.14% | 6,576,000 | 4637億482万 | +11.31% | 29.05 | 2.87 |
11/25 | 199 | 201 | 194 | 194 | -1.12% | 7,533,000 | 4584億9731万 | +10.06% | 28.73 | 2.83 |
11/24 | 193 | 199 | 192 | 196 | +5.21% | 8,822,000 | 4637億482万 | +11.94% | 29.05 | 2.87 |
11/20 | 184 | 189 | 183 | 186 | +1.58% | 5,064,000 | 4407億4445万 | +7.01% | 27.62 | 2.72 |
11/19 | 179 | 185 | 179 | 183 | +2.29% | 7,531,000 | 4338億8001万 | +5.34% | 27.19 | 2.68 |
11/18 | 178 | 181 | 176 | 179 | +0.9% | 6,665,000 | 4241億7511万 | +3.58% | 26.58 | 2.62 |
11/17 | 179 | 180 | 176 | 178 | +0.57% | 7,593,000 | 4203億8783万 | +2.66% | 26.34 | 2.6 |
11/16 | 176 | 178 | 171 | 177 | +2.5% | 9,751,000 | 4180億2078万 | +2.67% | 26.19 | 2.58 |
11/13 | 174 | 175 | 169 | 172 | -1.03% | 7,429,000 | 4078億4247万 | +0.17% | 25.55 | 2.52 |
11/12 | 180 | 180 | 173 | 174 | -3.55% | 9,515,000 | 4121億316万 | +1.22% | 25.82 | 2.55 |
11/11 | 184 | 191 | 177 | 181 | -4.04% | 15,102,000 | 4272億5227万 | +4.94% | 26.77 | 2.64 |
11/10 | 179 | 190 | 177 | 188 | +11.96% | 13,512,000 | 4452億4184万 | +10% | 27.9 | 2.75 |
11/09 | 168 | 169 | 164 | 168 | +0.84% | 6,837,000 | 3976億6416万 | -1.75% | 24.92 | 2.46 |
11/06 | 167 | 168 | 165 | 167 | +0.18% | 6,065,000 | 3943億5029万 | -2.57% | 24.71 | 2.44 |
11/05 | 164 | 167 | 160 | 166 | +1.46% | 8,894,000 | 3936億4018万 | -2.75% | 24.66 | 2.43 |
11/04 | 165 | 167 | 162 | 164 | +1.61% | 12,642,000 | 3879億5926万 | -4.15% | 24.31 | 2.4 |