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 | 789 | 796 | 788 | 789 | -0.5% | 138,600 | 483億636万 | -1.38% | 36.04 | 0.41 |
| 03/30 | 795 | 803 | 788 | 793 | -2.1% | 92,000 | 485億5126万 | -0.88% | 36.22 | 0.41 |
| 03/29 | 804 | 810 | 801 | 810 | +1.89% | 156,100 | 495億9208万 | +1.25% | 36.99 | 0.42 |
| 03/26 | 796 | 800 | 791 | 795 | -0.13% | 87,000 | 486億7371万 | -0.5% | 36.31 | 0.41 |
| 03/25 | 796 | 801 | 787 | 796 | +1.79% | 122,200 | 487億3493万 | -0.5% | 36.36 | 0.41 |
| 03/24 | 803 | 803 | 779 | 782 | -2.62% | 168,500 | 478億7779万 | -2.25% | 35.72 | 0.41 |
| 03/23 | 820 | 830 | 803 | 803 | -1.11% | 98,000 | 491億6351万 | +0.12% | 36.68 | 0.42 |
| 03/22 | 811 | 814 | 804 | 812 | 0% | 122,100 | 497億1453万 | +1.12% | 37.09 | 0.42 |
| 03/19 | 817 | 817 | 803 | 812 | -1.22% | 366,000 | 497億1453万 | +1% | 37.09 | 0.42 |
| 03/18 | 827 | 830 | 818 | 822 | -0.84% | 98,300 | 503億2678万 | +2.24% | 37.54 | 0.43 |
| 03/17 | 827 | 829 | 816 | 829 | +0.24% | 94,000 | 507億5535万 | +3.11% | 37.86 | 0.43 |
| 03/16 | 822 | 827 | 813 | 827 | +1.6% | 153,600 | 506億3290万 | +2.86% | 37.77 | 0.43 |
| 03/15 | 807 | 818 | 806 | 814 | +1.5% | 143,600 | 498億3698万 | +1.12% | 37.18 | 0.42 |
| 03/12 | 800 | 805 | 796 | 802 | -1.11% | 138,400 | 491億228万 | -0.37% | 36.63 | 0.42 |
| 03/11 | 806 | 811 | 799 | 811 | +0.75% | 77,900 | 496億5330万 | +0.62% | 37.04 | 0.42 |
| 03/10 | 801 | 818 | 794 | 805 | +0.5% | 134,900 | 492億8596万 | -0.25% | 36.77 | 0.42 |
| 03/09 | 796 | 803 | 787 | 801 | +0.88% | 171,100 | 490億4106万 | -0.74% | 36.58 | 0.42 |
| 03/08 | 799 | 799 | 786 | 794 | 0% | 84,500 | 486億1248万 | -1.61% | 36.26 | 0.41 |
| 03/05 | 783 | 796 | 777 | 794 | +1.66% | 102,700 | 486億1248万 | -1.73% | 36.26 | 0.41 |
| 03/04 | 784 | 784 | 776 | 781 | -0.38% | 75,100 | 478億1656万 | -3.34% | 35.67 | 0.41 |
| 03/03 | 790 | 790 | 780 | 784 | -0.25% | 73,400 | 480億24万 | -3.09% | 35.81 | 0.41 |
| 03/02 | 784 | 790 | 774 | 786 | 0% | 133,800 | 481億2268万 | -2.84% | 35.9 | 0.41 |
| 03/01 | 795 | 795 | 782 | 786 | +0.26% | 71,200 | 481億2268万 | -2.96% | 35.9 | 0.41 |
| 02/26 | 793 | 794 | 782 | 784 | -0.25% | 78,700 | 480億24万 | -3.21% | 35.81 | 0.41 |
| 02/25 | 792 | 797 | 784 | 786 | 0% | 86,500 | 481億2268万 | -3.08% | 35.9 | 0.41 |
| 02/24 | 792 | 792 | 785 | 786 | -0.51% | 78,700 | 481億2268万 | -3.2% | 35.9 | 0.41 |
| 02/22 | 806 | 806 | 790 | 790 | -1.25% | 68,200 | 483億6758万 | -2.95% | 36.08 | 0.41 |
| 02/19 | 802 | 806 | 797 | 800 | -0.25% | 78,200 | 489億7983万 | -1.84% | 36.54 | 0.42 |
| 02/18 | 813 | 814 | 802 | 802 | -1.11% | 57,000 | 491億228万 | -1.72% | 36.63 | 0.42 |
| 02/17 | 819 | 819 | 811 | 811 | -1.1% | 49,200 | 496億5330万 | -0.73% | 37.04 | 0.42 |
| 02/16 | 830 | 831 | 817 | 820 | -1.44% | 53,000 | 502億433万 | +0.24% | 37.45 | 0.43 |
| 02/15 | 832 | 835 | 826 | 832 | +0.36% | 54,100 | 509億3903万 | +1.84% | 38 | 0.43 |
| 02/12 | 826 | 831 | 820 | 829 | +0.85% | 63,200 | 507億5535万 | +1.47% | 37.86 | 0.43 |
| 02/10 | 824 | 827 | 820 | 822 | -0.24% | 39,700 | 503億2678万 | +0.74% | 37.54 | 0.43 |
| 02/09 | 834 | 834 | 823 | 824 | -1.2% | 45,700 | 504億4923万 | +0.98% | 37.63 | 0.43 |
| 02/08 | 842 | 842 | 828 | 834 | -0.24% | 63,300 | 510億6147万 | +2.33% | 38.09 | 0.43 |
| 02/05 | 835 | 837 | 827 | 836 | +0.84% | 47,900 | 511億8392万 | +2.7% | 38.18 | 0.43 |
| 02/04 | 832 | 834 | 809 | 829 | -0.6% | 75,300 | 507億5535万 | +1.84% | 37.86 | 0.43 |
| 02/03 | 819 | 835 | 813 | 834 | +2.58% | 105,800 | 510億6147万 | +2.46% | 38.09 | 0.43 |
| 02/02 | 810 | 820 | 806 | 813 | -0.25% | 63,100 | 497億7575万 | -0.12% | 37.13 | 0.42 |
| 02/01 | 796 | 817 | 796 | 815 | +2.39% | 88,300 | 498億9820万 | +0.12% | 37.22 | 0.42 |
| 01/29 | 809 | 814 | 796 | 796 | -2.45% | 117,800 | 487億3493万 | -2.21% | 36.36 | 0.41 |
| 01/28 | 803 | 822 | 796 | 816 | +1.24% | 210,700 | 499億5943万 | +0.12% | 37.27 | 0.42 |
| 01/27 | 791 | 806 | 788 | 806 | +1.26% | 90,000 | 493億4718万 | -1.23% | 36.81 | 0.42 |
| 01/26 | 798 | 799 | 791 | 796 | -0.13% | 81,500 | 487億3493万 | -2.69% | 36.36 | 0.41 |
| 01/25 | 809 | 809 | 791 | 797 | -0.62% | 97,300 | 487億9616万 | -2.8% | 36.4 | 0.41 |
| 01/22 | 797 | 804 | 795 | 802 | +0.25% | 108,500 | 491億228万 | -2.43% | 36.63 | 0.42 |
| 01/21 | 798 | 804 | 792 | 800 | +0.25% | 105,600 | 489億7983万 | -2.91% | 36.54 | 0.42 |
| 01/20 | 812 | 814 | 795 | 798 | -2.56% | 117,800 | 488億5738万 | -3.51% | 36.45 | 0.41 |
| 01/19 | 837 | 839 | 815 | 819 | -2.03% | 75,300 | 501億4310万 | -1.21% | 37.41 | 0.43 |
| 01/18 | 818 | 837 | 818 | 836 | +2.08% | 44,200 | 511億8392万 | +0.72% | 38.18 | 0.43 |
| 01/15 | 818 | 825 | 815 | 819 | -0.73% | 54,600 | 501億4310万 | -1.33% | 37.41 | 0.43 |
| 01/14 | 812 | 825 | 812 | 825 | +0.98% | 51,500 | 505億1045万 | -0.72% | 37.68 | 0.43 |
| 01/13 | 820 | 822 | 811 | 817 | -0.85% | 56,400 | 500億2065万 | -1.8% | 37.31 | 0.42 |
| 01/12 | 817 | 833 | 815 | 824 | +0.98% | 75,900 | 504億4923万 | -1.2% | 37.63 | 0.43 |
| 01/08 | 815 | 822 | 811 | 816 | +0.12% | 83,500 | 499億5943万 | -2.39% | 37.27 | 0.42 |
| 01/07 | 828 | 828 | 812 | 815 | -0.73% | 85,100 | 498億9820万 | -2.74% | 37.22 | 0.42 |
| 01/06 | 808 | 822 | 802 | 821 | +2.63% | 71,600 | 502億6555万 | -2.26% | 37.5 | 0.43 |
| 01/05 | 800 | 808 | 797 | 800 | -0.25% | 54,600 | 489億7983万 | -4.88% | 36.54 | 0.42 |
| 01/04 | 812 | 812 | 801 | 802 | -1.23% | 55,200 | 491億228万 | -4.98% | 36.63 | 0.42 |
| 2020 |
| 12/30 | 834 | 834 | 812 | 812 | -2.64% | 71,000 | 497億1453万 | -4.13% | 37.09 | 0.42 |
| 12/29 | 828 | 835 | 820 | 834 | +0.97% | 74,300 | 510億6147万 | -2% | 38.09 | 0.43 |
| 12/28 | 850 | 859 | 823 | 826 | -2.59% | 75,100 | 505億7168万 | -3.28% | 37.73 | 0.43 |
| 12/25 | 843 | 849 | 837 | 848 | +3.16% | 96,300 | 519億1862万 | -1.05% | 38.73 | 0.44 |
| 12/24 | 816 | 826 | 810 | 822 | +0.98% | 53,800 | 503億2678万 | -4.53% | 37.54 | 0.43 |
| 12/23 | 813 | 817 | 809 | 814 | -0.12% | 72,600 | 498億3698万 | -5.9% | 37.18 | 0.42 |
| 12/22 | 832 | 832 | 812 | 815 | -2.86% | 88,100 | 498億9820万 | -6.11% | 37.22 | 0.42 |
| 12/21 | 843 | 848 | 835 | 839 | -0.94% | 67,600 | 513億6760万 | -3.89% | 38.32 | 0.44 |
| 12/18 | 839 | 848 | 833 | 847 | +0.36% | 93,300 | 518億5740万 | -3.31% | 38.68 | 0.44 |
| 12/17 | 851 | 854 | 842 | 844 | -1.06% | 76,700 | 516億7372万 | -4.09% | 38.55 | 0.44 |
| 12/16 | 865 | 866 | 851 | 853 | -1.39% | 92,700 | 522億2475万 | -3.62% | 38.96 | 0.44 |
| 12/15 | 859 | 869 | 854 | 865 | +0.12% | 62,300 | 529億5944万 | -2.81% | 39.51 | 0.45 |
| 12/14 | 856 | 877 | 856 | 864 | +0.82% | 67,500 | 528億9822万 | -3.25% | 39.46 | 0.45 |
| 12/11 | 850 | 858 | 842 | 857 | +1.9% | 86,400 | 524億6965万 | -4.57% | 39.14 | 0.45 |
| 12/10 | 839 | 842 | 834 | 841 | +0.12% | 60,600 | 514億9005万 | -6.66% | 38.41 | 0.44 |
| 12/09 | 840 | 844 | 833 | 840 | -0.12% | 69,700 | 514億2882万 | -7.18% | 38.36 | 0.44 |
| 12/08 | 854 | 854 | 840 | 841 | -1.52% | 67,900 | 514億9005万 | -7.58% | 38.41 | 0.44 |
| 12/07 | 857 | 867 | 849 | 854 | 0% | 84,700 | 522億8597万 | -6.56% | 39 | 0.44 |
| 12/04 | 874 | 878 | 850 | 854 | -2.18% | 118,300 | 522億8597万 | -6.97% | 39 | 0.44 |
| 12/03 | 863 | 873 | 851 | 873 | +1.16% | 90,400 | 534億4924万 | -5.31% | 39.87 | 0.45 |
| 12/02 | 865 | 867 | 853 | 863 | -0.23% | 120,200 | 528億3699万 | -6.8% | 39.42 | 0.45 |
| 12/01 | 861 | 875 | 855 | 865 | +0.46% | 87,900 | 529億5944万 | -7.19% | 39.51 | 0.45 |
| 11/30 | 874 | 880 | 855 | 861 | -1.6% | 148,600 | 527億1454万 | -8.11% | 39.32 | 0.45 |
| 11/27 | 877 | 884 | 869 | 875 | +0.11% | 103,100 | 535億7169万 | -7.21% | 39.96 | 0.45 |
| 11/26 | 899 | 899 | 874 | 874 | -2.78% | 64,600 | 535億1047万 | -7.9% | 39.92 | 0.45 |
| 11/25 | 923 | 923 | 899 | 899 | -1.1% | 75,100 | 550億4109万 | -5.86% | 41.06 | 0.47 |
| 11/24 | 947 | 947 | 909 | 909 | -1.2% | 70,000 | 556億5333万 | -5.41% | 41.52 | 0.47 |
| 11/20 | 925 | 935 | 914 | 920 | -1.18% | 27,300 | 563億2681万 | -4.76% | 42.02 | 0.48 |
| 11/19 | 916 | 942 | 916 | 931 | +1.64% | 52,200 | 570億28万 | -4.02% | 42.52 | 0.48 |
| 11/18 | 914 | 920 | 908 | 916 | +0.44% | 34,200 | 560億8191万 | -6.05% | 41.84 | 0.48 |
| 11/17 | 921 | 921 | 907 | 912 | -0.76% | 42,100 | 558億3701万 | -7.03% | 41.65 | 0.47 |
| 11/16 | 938 | 941 | 918 | 919 | -0.76% | 116,100 | 562億6558万 | -6.8% | 41.97 | 0.48 |
| 11/13 | 961 | 961 | 921 | 926 | -3.14% | 78,400 | 566億9416万 | -6.65% | 42.29 | 0.48 |
| 11/12 | 960 | 964 | 952 | 956 | -0.93% | 39,000 | 585億3090万 | -4.3% | 43.66 | 0.5 |
| 11/11 | 993 | 993 | 962 | 965 | -1.33% | 70,000 | 590億8192万 | -3.88% | 44.07 | 0.5 |
| 11/10 | 960 | 983 | 957 | 978 | +4.49% | 123,700 | 598億7785万 | -3.07% | 44.67 | 0.51 |
| 11/09 | 987 | 987 | 936 | 936 | -5.07% | 87,300 | 573億640万 | -7.6% | 42.75 | 0.49 |
| 11/06 | 999 | 999 | 963 | 986 | +6.14% | 112,700 | 603億6764万 | -3.14% | 45.03 | 0.51 |
| 11/05 | 949 | 953 | 901 | 929 | -1.69% | 195,500 | 568億7783万 | -9.1% | 42.43 | 0.48 |
| 11/04 | 960 | 962 | 942 | 945 | -0.74% | 159,100 | 578億5743万 | -8.16% | 43.16 | 0.49 |
