株価チャート
2020/12/02~2021/04/27
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 |
04/27 | 420 | 443 | 419 | 421 | +0.48% | 6,300 | 23億4720万 | +1.94% | 12.02 | 0.63 |
04/26 | 419 | 420 | 419 | 419 | 0% | 700 | 23億3605万 | +1.7% | 11.96 | 0.63 |
04/23 | 420 | 425 | 418 | 419 | -0.71% | 3,200 | 23億3605万 | +1.7% | 11.96 | 0.63 |
04/22 | 415 | 423 | 414 | 422 | +1.69% | 2,000 | 23億5278万 | +2.43% | 12.05 | 0.63 |
04/21 | 415 | 422 | 407 | 415 | 0% | 5,300 | 23億1375万 | +0.73% | 11.85 | 0.62 |
04/20 | 410 | 419 | 410 | 415 | +0.97% | 2,200 | 23億1375万 | +0.73% | 11.85 | 0.62 |
04/19 | 405 | 412 | 405 | 411 | +1.73% | 4,000 | 22億9145万 | -0.48% | 11.73 | 0.62 |
04/16 | 407 | 407 | 399 | 404 | -0.49% | 4,700 | 22億5242万 | -2.18% | 11.53 | 0.61 |
04/15 | 402 | 406 | 399 | 406 | +1.75% | 9,600 | 22億6357万 | -1.93% | 11.59 | 0.61 |
04/14 | 413 | 417 | 399 | 399 | -3.39% | 20,000 | 22億2455万 | -3.86% | 11.39 | 0.6 |
04/13 | 413 | 415 | 411 | 413 | 0% | 1,500 | 23億260万 | -0.48% | 11.79 | 0.62 |
04/12 | 415 | 415 | 413 | 413 | -0.48% | 2,000 | 23億260万 | -0.48% | 11.79 | 0.62 |
04/09 | 419 | 420 | 415 | 415 | -0.24% | 1,800 | 23億1375万 | 0% | 11.85 | 0.62 |
04/08 | 418 | 425 | 416 | 416 | -0.48% | 1,500 | 23億1933万 | +0.48% | 11.88 | 0.62 |
04/07 | 417 | 420 | 416 | 418 | -0.24% | 2,500 | 23億3048万 | +1.21% | 11.93 | 0.63 |
04/06 | 425 | 425 | 419 | 419 | -0.71% | 1,900 | 23億3605万 | +1.7% | 11.96 | 0.63 |
04/05 | 423 | 426 | 419 | 422 | +1.69% | 2,400 | 23億5278万 | +2.43% | 12.05 | 0.63 |
04/02 | 418 | 419 | 415 | 415 | -0.48% | 2,500 | 23億1375万 | +0.97% | 11.85 | 0.62 |
04/01 | 412 | 417 | 412 | 417 | +1.21% | 800 | 23億2490万 | +1.46% | 11.91 | 0.63 |
03/31 | 411 | 416 | 411 | 412 | +0.98% | 1,900 | 22億9703万 | +0.49% | 11.76 | 0.62 |
03/30 | 406 | 408 | 405 | 408 | +0.49% | 400 | 22億7473万 | -0.24% | 11.65 | 0.61 |
03/29 | 407 | 407 | 406 | 406 | -0.98% | 300 | 22億6357万 | -0.98% | 11.59 | 0.61 |
03/26 | 407 | 410 | 406 | 410 | +0.74% | 2,400 | 22億8588万 | 0% | 11.71 | 0.62 |
03/25 | 401 | 407 | 401 | 407 | +1.24% | 9,000 | 22億6915万 | -0.73% | 11.62 | 0.61 |
03/24 | 405 | 406 | 402 | 402 | -0.74% | 9,200 | 22億4127万 | -1.95% | 11.48 | 0.6 |
03/23 | 418 | 418 | 405 | 405 | -3.11% | 9,500 | 22億5800万 | -1.46% | 11.56 | 0.61 |
03/22 | 423 | 423 | 417 | 418 | -1.42% | 2,100 | 23億3048万 | +1.7% | 11.93 | 0.63 |
03/19 | 415 | 425 | 413 | 424 | +1.92% | 2,800 | 23億6393万 | +2.91% | 12.11 | 0.64 |
03/18 | 413 | 417 | 413 | 416 | 0% | 2,200 | 23億1933万 | +1.22% | 11.88 | 0.62 |
03/17 | 423 | 423 | 416 | 416 | -2.12% | 3,100 | 23億1933万 | +1.22% | 11.88 | 0.62 |
03/16 | 423 | 425 | 423 | 425 | -0.23% | 1,300 | 23億6951万 | +3.41% | 12.13 | 0.64 |
03/15 | 426 | 428 | 413 | 426 | -0.23% | 2,300 | 23億7508万 | +3.65% | 12.16 | 0.64 |
03/12 | 417 | 429 | 417 | 427 | +2.4% | 6,700 | 23億8066万 | +4.15% | 12.19 | 0.64 |
03/11 | 415 | 417 | 411 | 417 | +1.46% | 3,700 | 23億2490万 | +1.71% | 11.91 | 0.63 |
03/10 | 406 | 414 | 406 | 411 | +1.23% | 3,500 | 22億9145万 | +0.49% | 11.73 | 0.62 |
03/09 | 409 | 409 | 403 | 406 | -0.73% | 4,700 | 22億6357万 | -0.73% | 11.59 | 0.61 |
03/08 | 401 | 409 | 401 | 409 | +2% | 2,900 | 22億8030万 | 0% | 11.68 | 0.61 |
03/05 | 398 | 402 | 394 | 401 | +1.01% | 3,300 | 22億3570万 | -2.2% | 11.45 | 0.6 |
03/04 | 398 | 398 | 389 | 397 | +1.02% | 7,500 | 22億1340万 | -3.64% | 11.33 | 0.6 |
03/03 | 397 | 398 | 390 | 393 | -1.5% | 10,000 | 21億9110万 | -4.84% | 11.22 | 0.59 |
03/02 | 408 | 408 | 395 | 399 | -1.24% | 5,100 | 22億2455万 | -3.86% | 11.39 | 0.6 |
03/01 | 408 | 410 | 404 | 404 | -0.98% | 3,900 | 22億5242万 | -2.88% | 11.53 | 0.61 |
02/26 | 404 | 408 | 400 | 408 | +0.99% | 4,000 | 22億7473万 | -2.16% | 11.65 | 0.61 |
02/25 | 402 | 405 | 402 | 404 | +1.51% | 900 | 22億5242万 | -3.35% | 11.53 | 0.61 |
02/24 | 415 | 415 | 398 | 398 | -3.16% | 23,400 | 22億1897万 | -5.01% | 11.36 | 0.6 |
02/22 | 412 | 415 | 408 | 411 | -0.24% | 5,600 | 22億9145万 | -2.14% | 11.73 | 0.62 |
02/19 | 413 | 416 | 411 | 412 | -0.72% | 7,600 | 22億9703万 | -1.9% | 11.76 | 0.62 |
02/18 | 419 | 424 | 414 | 415 | -0.72% | 9,700 | 23億1375万 | -1.19% | 11.85 | 0.62 |
02/17 | 414 | 418 | 412 | 418 | +1.21% | 7,900 | 23億3048万 | -0.48% | 11.93 | 0.63 |
02/16 | 418 | 420 | 412 | 413 | -1.2% | 8,700 | 23億260万 | -1.9% | 11.79 | 0.62 |
02/15 | 420 | 420 | 414 | 418 | -1.42% | 7,500 | 23億3048万 | -0.95% | 11.93 | 0.63 |
02/12 | 418 | 426 | 414 | 424 | +1.92% | 19,800 | 23億6393万 | +0.71% | 12.11 | 0.64 |
02/10 | 406 | 420 | 402 | 416 | +1.71% | 28,100 | 23億1933万 | -1.42% | 11.88 | 0.62 |
02/09 | 413 | 413 | 407 | 409 | -1.45% | 5,700 | 22億8030万 | -3.08% | 11.68 | 0.61 |
02/08 | 417 | 423 | 411 | 415 | -0.72% | 16,500 | 23億1375万 | -1.66% | 11.85 | 0.62 |
02/05 | 408 | 418 | 406 | 418 | +2.45% | 5,200 | 23億3048万 | -1.42% | 11.93 | 0.63 |
02/04 | 413 | 419 | 408 | 408 | -1.45% | 6,100 | 22億7473万 | -4.67% | 11.65 | 0.61 |
02/03 | 400 | 426 | 397 | 414 | +2.99% | 48,300 | 23億818万 | -3.72% | 11.82 | 0.62 |
02/02 | 399 | 408 | 396 | 402 | -1.23% | 14,100 | 22億4127万 | -6.51% | 11.48 | 0.6 |
02/01 | 399 | 411 | 389 | 407 | -3.78% | 41,700 | 22億6915万 | -5.13% | 11.62 | 0.61 |
01/29 | 430 | 437 | 414 | 423 | -2.31% | 18,900 | 23億5836万 | -0.7% | 12.08 | 0.63 |
01/28 | 435 | 444 | 427 | 433 | -1.81% | 15,900 | 24億1411万 | +2.36% | 12.36 | 0.65 |
01/27 | 435 | 450 | 429 | 441 | +2.32% | 18,800 | 24億5871万 | +5.25% | 12.59 | 0.66 |
01/26 | 431 | 439 | 423 | 431 | +0.23% | 25,400 | 24億296万 | +4.11% | 12.31 | 0.65 |
01/25 | 441 | 442 | 421 | 430 | -0.92% | 26,500 | 23億9738万 | +4.88% | 12.28 | 0.65 |
01/22 | 429 | 465 | 426 | 434 | +0.93% | 107,400 | 24億1968万 | +6.9% | 12.39 | 0.65 |
01/21 | 436 | 437 | 425 | 430 | +0.23% | 20,700 | 23億9738万 | +6.97% | 12.28 | 0.65 |
01/20 | 436 | 469 | 427 | 429 | -0.23% | 69,000 | 23億9181万 | +7.52% | 12.25 | 0.64 |
01/19 | 417 | 430 | 417 | 430 | +3.12% | 16,400 | 23億9738万 | +8.86% | 12.28 | 0.65 |
01/18 | 412 | 422 | 412 | 417 | +0.97% | 11,000 | 23億2490万 | +6.92% | 11.91 | 0.63 |
01/15 | 411 | 442 | 409 | 413 | -1.2% | 78,500 | 23億260万 | +6.99% | 11.79 | 0.62 |
01/14 | 425 | 427 | 410 | 418 | -0.71% | 25,100 | 23億3048万 | +9.14% | 11.93 | 0.63 |
01/13 | 429 | 436 | 420 | 421 | -2.32% | 67,000 | 23億4720万 | +11.08% | 12.02 | 0.63 |
01/12 | 435 | 465 | 425 | 431 | +0.47% | 252,500 | 24億296万 | +14.93% | 12.31 | 0.65 |
01/08 | 412 | 454 | 408 | 429 | +4.38% | 233,800 | 23億9181万 | +15.63% | 12.25 | 0.64 |
01/07 | 418 | 434 | 410 | 411 | -5.3% | 149,200 | 22億9145万 | +11.99% | 11.73 | 0.62 |
01/06 | 413 | 454 | 410 | 434 | +4.33% | 346,100 | 24億1968万 | +19.23% | 12.39 | 0.65 |
01/05 | 416 | 436 | 410 | 416 | -2.35% | 266,200 | 23億1933万 | +15.56% | 11.88 | 0.62 |
01/04 | 457 | 483 | 414 | 426 | -7.59% | 534,400 | 23億7508万 | +18.99% | 12.16 | 0.64 |
2020 |
12/30 | 507 | 580 | 450 | 461 | -11.85% | 2,925,400 | 25億7022万 | +30.23% | 13.16 | 0.69 |
12/29 | 430 | 523 | 425 | 523 | +18.06% | 2,569,700 | 29億1589万 | +49.86% | 14.93 | 0.78 |
12/28 | 412 | 500 | 391 | 443 | +5.48% | 2,941,700 | 24億6986万 | +29.53% | 12.65 | 0.66 |
12/25 | 373 | 422 | 371 | 420 | +10.82% | 351,800 | 23億4163万 | +23.89% | 11.99 | 0.63 |
12/24 | 375 | 402 | 354 | 379 | +13.13% | 1,061,100 | 21億1304万 | +12.8% | 10.82 | 0.57 |
12/23 | 332 | 335 | 332 | 335 | +1.52% | 1,700 | 18億6773万 | 0% | 9.56 | 0.5 |
12/22 | 336 | 336 | 330 | 330 | -1.79% | 6,600 | 18億3985万 | -1.79% | 9.42 | 0.5 |
12/21 | 332 | 338 | 332 | 336 | +1.2% | 6,300 | 18億7330万 | -0.59% | 9.59 | 0.5 |
12/18 | 326 | 332 | 326 | 332 | +1.53% | 3,600 | 18億5100万 | -2.06% | 9.48 | 0.5 |
12/17 | 328 | 328 | 327 | 327 | -0.3% | 3,200 | 18億2312万 | -3.82% | 9.34 | 0.49 |
12/16 | 341 | 341 | 327 | 328 | -2.67% | 6,800 | 18億2870万 | -3.81% | 9.36 | 0.49 |
12/15 | 341 | 344 | 331 | 337 | -1.17% | 14,300 | 18億7888万 | -1.46% | 9.62 | 0.51 |
12/14 | 330 | 343 | 330 | 341 | +3.33% | 27,400 | 19億118万 | -0.29% | 9.74 | 0.51 |
12/11 | 323 | 332 | 322 | 330 | +2.8% | 15,700 | 18億3985万 | -3.79% | 9.42 | 0.5 |
12/10 | 319 | 321 | 317 | 321 | +1.58% | 1,200 | 17億8967万 | -6.69% | 9.16 | 0.48 |
12/09 | 322 | 324 | 315 | 316 | -0.94% | 25,100 | 17億6180万 | -8.67% | 9.02 | 0.47 |
12/08 | 325 | 328 | 319 | 319 | -0.31% | 12,900 | 17億7852万 | -8.6% | 9.11 | 0.48 |
12/07 | 323 | 327 | 318 | 320 | -0.93% | 19,800 | 17億8410万 | -9.09% | 9.14 | 0.48 |
12/04 | 333 | 335 | 320 | 323 | -4.15% | 46,000 | 18億82万 | -9.01% | 9.22 | 0.48 |
12/03 | 333 | 340 | 327 | 337 | +1.81% | 46,200 | 18億7888万 | -5.87% | 9.62 | 0.51 |
12/02 | 338 | 339 | 330 | 331 | -0.9% | 25,900 | 18億4543万 | -8.31% | 9.45 | 0.5 |