株価チャート
2020/09/24~2021/03/31
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 | 878 | 920 | 875 | 920 | +4.78% | 500 | 11億722万 | +16.6% | 8.94 | 0.66 |
03/30 | 879 | 879 | 834 | 878 | +5.91% | 2,000 | 10億5667万 | +12.42% | 8.53 | 0.63 |
03/29 | 774 | 829 | 765 | 829 | +6.83% | 1,000 | 9億9770万 | +6.97% | 8.06 | 0.6 |
03/26 | 800 | 800 | 748 | 776 | -5.37% | 1,800 | 9億3391万 | +0.65% | 7.54 | 0.56 |
03/25 | 820 | 820 | 820 | 820 | -3.53% | 100 | 9億8687万 | +6.63% | 7.97 | 0.59 |
03/24 | 810 | 850 | 800 | 850 | +1.19% | 400 | 10億2297万 | +11.11% | 8.26 | 0.61 |
03/23 | 840 | 840 | 840 | 840 | +1.82% | 100 | 10億1094万 | +10.67% | 8.16 | 0.61 |
03/22 | 812 | 825 | 810 | 825 | -2.94% | 400 | 9億9288万 | +9.27% | 8.02 | 0.59 |
03/19 | 834 | 855 | 834 | 850 | +3.79% | 1,600 | 10億2297万 | +13.18% | 8.26 | 0.61 |
03/18 | 809 | 819 | 809 | 819 | +5.41% | 3,300 | 9億8566万 | +9.79% | 7.96 | 0.59 |
03/17 | 800 | 810 | 770 | 777 | -1.65% | 700 | 9億3511万 | +4.72% | 7.55 | 0.56 |
03/16 | 790 | 790 | 790 | 790 | +1.28% | 100 | 9億5076万 | +6.9% | 7.68 | 0.57 |
03/10 | 780 | 780 | 780 | 780 | +1.96% | 100 | 9億3873万 | +5.83% | 7.58 | 0.56 |
03/08 | 765 | 765 | 765 | 765 | +0.66% | 400 | 9億2067万 | +4.22% | 7.43 | 0.55 |
03/04 | 750 | 760 | 750 | 760 | +1.2% | 1,800 | 9億1466万 | +3.68% | 7.38 | 0.55 |
03/03 | 751 | 751 | 751 | 751 | 0% | 100 | 9億382万 | +2.6% | 7.3 | 0.54 |
03/02 | 751 | 751 | 751 | 751 | +0.67% | 100 | 9億382万 | +2.6% | 7.3 | 0.54 |
03/01 | 746 | 746 | 746 | 746 | -0.53% | 100 | 8億9781万 | +1.77% | 7.25 | 0.54 |
02/24 | 750 | 750 | 745 | 750 | +1.35% | 300 | 9億262万 | +2.32% | 7.29 | 0.54 |
02/22 | 740 | 740 | 740 | 740 | 0% | 1,000 | 8億9059万 | +0.95% | 7.19 | 0.53 |
02/19 | 774 | 774 | 740 | 740 | -4.27% | 2,000 | 8億9059万 | +0.95% | 7.19 | 0.53 |
02/18 | 735 | 773 | 735 | 773 | +5.17% | 300 | 9億3030万 | +5.46% | 7.51 | 0.56 |
02/17 | 735 | 735 | 735 | 735 | 0% | 1,800 | 8億8457万 | +0.27% | 7.14 | 0.53 |
02/16 | 735 | 749 | 735 | 735 | +2.08% | 2,000 | 8億8457万 | +0.27% | 7.14 | 0.53 |
02/15 | 714 | 720 | 714 | 720 | +0.84% | 300 | 8億6652万 | -1.64% | 7 | 0.52 |
02/12 | 720 | 720 | 714 | 714 | -2.86% | 400 | 8億5929万 | -2.59% | 6.94 | 0.51 |
02/10 | 735 | 735 | 735 | 735 | 0% | 1,000 | 8億8457万 | 0% | 7.14 | 0.53 |
02/04 | 735 | 735 | 735 | 735 | +1.8% | 200 | 8億8457万 | -0.14% | 7.14 | 0.53 |
02/03 | 720 | 722 | 714 | 722 | +0.28% | 500 | 8億6892万 | -1.9% | 7.02 | 0.52 |
02/02 | 720 | 720 | 720 | 720 | +0.84% | 100 | 8億6652万 | -2.31% | 7 | 0.52 |
02/01 | 714 | 714 | 714 | 714 | -2.46% | 100 | 8億5929万 | -3.51% | 6.94 | 0.51 |
01/28 | 715 | 732 | 710 | 732 | +0.27% | 600 | 8億8096万 | -1.35% | 7.11 | 0.53 |
01/25 | 730 | 730 | 730 | 730 | +2.82% | 400 | 8億7855万 | -1.62% | 7.09 | 0.53 |
01/22 | 710 | 710 | 710 | 710 | -1.39% | 200 | 8億5448万 | -4.57% | 6.9 | 0.51 |
01/21 | 720 | 720 | 720 | 720 | +0.7% | 100 | 8億6652万 | -3.49% | 7 | 0.52 |
01/20 | 720 | 720 | 715 | 715 | -0.97% | 200 | 8億6050万 | -4.54% | 6.95 | 0.52 |
01/19 | 710 | 722 | 710 | 722 | +1.69% | 400 | 8億6892万 | -3.86% | 7.02 | 0.52 |
01/15 | 721 | 721 | 710 | 710 | -5.21% | 300 | 8億5448万 | -5.71% | 6.9 | 0.51 |
01/12 | 740 | 749 | 720 | 749 | +1.22% | 800 | 9億142万 | -0.53% | 7.28 | 0.54 |
01/08 | 740 | 740 | 740 | 740 | -1.46% | 300 | 8億9059万 | -1.46% | 7.19 | 0.53 |
01/07 | 751 | 751 | 751 | 751 | -1.18% | 500 | 9億382万 | +0.13% | 7.3 | 0.54 |
01/06 | 750 | 760 | 750 | 760 | +1.33% | 200 | 9億1466万 | +1.74% | 7.38 | 0.55 |
01/05 | 750 | 750 | 750 | 750 | 0% | 1,000 | 9億262万 | +0.67% | 7.29 | 0.54 |
2020 |
12/30 | 750 | 750 | 750 | 750 | 0% | 200 | 9億262万 | +0.94% | 7.29 | 0.54 |
12/29 | 750 | 750 | 750 | 750 | +2.04% | 200 | 9億262万 | +1.21% | 7.29 | 0.54 |
12/28 | 755 | 780 | 735 | 735 | -3.92% | 1,600 | 8億8457万 | -0.54% | 7.14 | 0.53 |
12/25 | 750 | 765 | 750 | 765 | +4.79% | 1,200 | 9億2067万 | +3.52% | 7.43 | 0.55 |
12/23 | 728 | 730 | 728 | 730 | +0.27% | 300 | 8億7855万 | -0.95% | 7.09 | 0.53 |
12/22 | 729 | 729 | 728 | 728 | -2.93% | 400 | 8億7614万 | -1.22% | 7.07 | 0.52 |
12/21 | 750 | 750 | 750 | 750 | 0% | 100 | 9億262万 | +1.9% | 7.29 | 0.54 |
12/17 | 750 | 750 | 750 | 750 | 0% | 600 | 9億262万 | +2.18% | 7.29 | 0.54 |
12/16 | 750 | 750 | 750 | 750 | 0% | 500 | 9億262万 | +2.6% | 7.29 | 0.54 |
12/15 | 750 | 750 | 750 | 750 | 0% | 1,900 | 9億262万 | +2.88% | 7.29 | 0.54 |
12/14 | 751 | 751 | 750 | 750 | -3.72% | 300 | 9億262万 | +3.16% | 7.29 | 0.54 |
12/11 | 779 | 779 | 779 | 779 | +0.52% | 100 | 9億3752万 | +7.45% | 7.57 | 0.56 |
12/09 | 775 | 775 | 775 | 775 | +6.16% | 300 | 9億3271万 | +7.34% | 7.53 | 0.56 |
12/07 | 725 | 730 | 725 | 730 | -5.19% | 200 | 8億7855万 | +1.53% | 7.09 | 0.53 |
12/03 | 735 | 770 | 735 | 770 | -1.28% | 300 | 9億2669万 | +7.24% | 7.48 | 0.55 |
12/02 | 775 | 780 | 775 | 780 | +0.65% | 200 | 9億3873万 | +9.09% | 7.58 | 0.56 |
12/01 | 775 | 775 | 775 | 775 | -0.64% | 200 | 9億3271万 | +8.85% | 7.53 | 0.56 |
11/30 | 780 | 780 | 765 | 780 | 0% | 500 | 9億3873万 | +10.01% | 7.58 | 0.56 |
11/27 | 713 | 780 | 713 | 780 | +11.43% | 1,400 | 9億3873万 | +10.33% | 7.58 | 0.56 |
11/26 | 700 | 700 | 700 | 700 | 0% | 100 | 8億4245万 | -0.57% | 6.8 | 0.5 |
11/25 | 700 | 700 | 700 | 700 | 0% | 800 | 8億4245万 | -0.71% | 6.8 | 0.5 |
11/24 | 700 | 700 | 700 | 700 | 0% | 800 | 8億4245万 | -0.99% | 6.8 | 0.5 |
11/20 | 700 | 700 | 700 | 700 | 0% | 500 | 8億4245万 | -1.13% | 6.8 | 0.5 |
11/19 | 700 | 700 | 700 | 700 | 0% | 500 | 8億4245万 | -1.41% | 6.8 | 0.5 |
11/18 | 700 | 700 | 700 | 700 | 0% | 400 | 8億4245万 | -1.69% | 6.8 | 0.5 |
11/17 | 700 | 700 | 700 | 700 | 0% | 3,400 | 8億4245万 | -1.69% | 6.8 | 0.5 |
11/16 | 702 | 709 | 700 | 700 | -5.41% | 1,500 | 8億4245万 | -1.82% | 6.8 | 0.5 |
11/11 | 700 | 740 | 700 | 740 | +5.71% | 1,100 | 8億9059万 | +3.64% | 7.19 | 0.53 |
11/10 | 701 | 701 | 700 | 700 | -4.11% | 1,400 | 8億4245万 | -1.96% | 6.8 | 0.5 |
11/05 | 730 | 730 | 730 | 730 | +3.4% | 100 | 8億7855万 | +1.96% | 7.09 | 0.53 |
11/02 | 705 | 706 | 696 | 706 | +0.86% | 500 | 8億4967万 | -1.4% | 6.86 | 0.51 |
10/30 | 700 | 700 | 700 | 700 | +2.19% | 100 | 8億4245万 | -2.51% | 6.8 | 0.5 |
10/29 | 700 | 700 | 685 | 685 | -2.14% | 1,100 | 8億2439万 | -4.6% | 6.66 | 0.49 |
10/28 | 700 | 700 | 700 | 700 | 0% | 2,700 | 8億4245万 | -2.64% | 6.8 | 0.5 |
10/27 | 700 | 700 | 700 | 700 | 0% | 3,000 | 8億4245万 | -2.64% | 6.8 | 0.5 |
10/26 | 700 | 700 | 700 | 700 | 0% | 1,000 | 8億4245万 | -2.78% | 6.8 | 0.5 |
10/23 | 700 | 700 | 700 | 700 | 0% | 600 | 8億4245万 | -2.78% | 6.8 | 0.5 |
10/22 | 700 | 700 | 700 | 700 | 0% | 100 | 8億4245万 | -2.91% | 6.8 | 0.5 |
10/21 | 688 | 715 | 688 | 700 | +1.74% | 500 | 8億4245万 | -3.05% | 6.8 | 0.5 |
10/20 | 720 | 720 | 685 | 688 | -4.44% | 1,500 | 8億2800万 | -4.71% | 6.69 | 0.5 |
10/19 | 730 | 730 | 720 | 720 | +2.42% | 500 | 8億6652万 | -0.28% | 7 | 0.52 |
10/16 | 705 | 705 | 703 | 703 | -2.36% | 500 | 8億4606万 | -2.5% | 6.83 | 0.51 |
10/15 | 720 | 720 | 720 | 720 | 0% | 200 | 8億6652万 | -0.14% | 7 | 0.52 |
10/14 | 720 | 731 | 720 | 720 | 0% | 900 | 8億6652万 | 0% | 7 | 0.52 |
10/13 | 723 | 723 | 720 | 720 | -2.44% | 300 | 8億6652万 | +0.14% | 7 | 0.52 |
10/12 | 730 | 738 | 730 | 738 | 0% | 1,100 | 8億8818万 | +2.93% | 7.17 | 0.53 |
10/09 | 723 | 738 | 723 | 738 | -0.94% | 200 | 8億8818万 | +3.22% | 7.17 | 0.53 |
10/08 | 732 | 745 | 732 | 745 | +0.81% | 1,400 | 8億9660万 | +4.49% | 7.24 | 0.54 |
10/07 | 714 | 739 | 714 | 739 | +3.5% | 1,100 | 8億8938万 | +4.23% | 7.18 | 0.53 |
10/06 | 719 | 738 | 701 | 714 | -0.7% | 3,600 | 8億5929万 | +1.13% | 6.94 | 0.51 |
10/05 | 720 | 749 | 719 | 719 | -0.14% | 1,200 | 8億6531万 | +2.13% | 6.99 | 0.52 |
10/02 | 735 | 735 | 720 | 720 | -2.04% | 900 | 8億6652万 | +2.42% | 7 | 0.52 |
09/30 | 750 | 750 | 735 | 735 | -2% | 900 | 8億8457万 | +4.85% | 7.14 | 0.53 |
09/29 | 740 | 750 | 740 | 750 | +0.13% | 1,600 | 9億262万 | +7.45% | 7.29 | 0.54 |
09/28 | 738 | 749 | 710 | 749 | +1.49% | 1,800 | 9億142万 | +7.93% | 7.28 | 0.54 |
09/25 | 720 | 738 | 716 | 738 | +2.5% | 1,300 | 8億8818万 | +6.8% | 7.17 | 0.53 |
09/24 | 695 | 743 | 695 | 720 | +3.75% | 2,700 | 8億6652万 | +4.8% | 7 | 0.52 |