株価チャート
2020/10/19～2021/03/16
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 |
| 03/16 | 179 | 181 | 178 | 179 | 0% | 226,500 | 62億9147万 | +5.29% | 6.7 | 1 |
| 03/15 | 179 | 183 | 179 | 179 | 0% | 371,500 | 62億9147万 | +5.92% | 6.7 | 1 |
| 03/12 | 178 | 181 | 178 | 179 | 0% | 237,700 | 62億9147万 | +6.55% | 6.7 | 1 |
| 03/11 | 174 | 180 | 174 | 179 | +1.7% | 318,100 | 62億9147万 | +6.55% | 6.7 | 1 |
| 03/10 | 179 | 179 | 173 | 176 | -0.56% | 423,900 | 61億8603万 | +5.39% | 6.58 | 0.98 |
| 03/09 | 170 | 177 | 169 | 177 | +4.12% | 517,300 | 62億2118万 | +6.63% | 6.62 | 0.99 |
| 03/08 | 170 | 171 | 167 | 170 | +1.8% | 333,200 | 59億7514万 | +3.03% | 6.36 | 0.95 |
| 03/05 | 167 | 167 | 161 | 167 | -1.18% | 517,700 | 58億6970万 | +1.21% | 6.25 | 0.93 |
| 03/04 | 173 | 173 | 164 | 169 | -4.52% | 851,800 | 59億3999万 | +2.42% | 6.32 | 0.95 |
| 03/03 | 178 | 184 | 177 | 177 | -0.56% | 1,062,400 | 62億2118万 | +7.27% | 6.62 | 0.99 |
| 03/02 | 176 | 181 | 174 | 178 | +1.14% | 824,500 | 62億5632万 | +8.54% | 6.66 | 1 |
| 03/01 | 172 | 177 | 167 | 176 | +2.92% | 1,136,800 | 61億8603万 | +7.32% | 6.58 | 0.98 |
| 02/26 | 165 | 174 | 161 | 171 | +2.4% | 1,123,200 | 60億1029万 | +4.27% | 6.4 | 0.96 |
| 02/25 | 164 | 167 | 162 | 167 | +3.09% | 270,400 | 58億6970万 | +2.45% | 6.25 | 0.93 |
| 02/24 | 164 | 165 | 161 | 162 | -1.22% | 288,400 | 56億9396万 | -0.61% | 6.06 | 0.91 |
| 02/22 | 162 | 164 | 162 | 164 | +1.23% | 125,700 | 57億6425万 | +0.61% | 6.14 | 0.92 |
| 02/19 | 166 | 166 | 159 | 162 | -0.61% | 192,500 | 56億9396万 | -0.61% | 6.06 | 0.91 |
| 02/18 | 167 | 167 | 162 | 163 | -2.4% | 184,800 | 57億2911万 | 0% | 6.1 | 0.91 |
| 02/17 | 164 | 167 | 163 | 167 | +1.83% | 206,800 | 58億6970万 | +2.45% | 6.25 | 0.93 |
| 02/16 | 163 | 164 | 162 | 164 | +0.61% | 179,000 | 57億6425万 | 0% | 6.14 | 0.92 |
| 02/15 | 164 | 164 | 162 | 163 | 0% | 139,000 | 57億2911万 | -0.61% | 6.1 | 0.91 |
| 02/12 | 164 | 164 | 162 | 163 | -0.61% | 123,200 | 57億2911万 | -0.61% | 6.1 | 0.91 |
| 02/10 | 164 | 165 | 160 | 164 | 0% | 160,800 | 57億6425万 | 0% | 6.14 | 0.92 |
| 02/09 | 166 | 166 | 162 | 164 | -0.61% | 228,800 | 57億6425万 | 0% | 6.14 | 0.92 |
| 02/08 | 163 | 167 | 163 | 165 | +1.85% | 173,500 | 57億9940万 | +0.61% | 6.17 | 0.92 |
| 02/05 | 163 | 164 | 162 | 162 | +0.62% | 98,400 | 56億9396万 | -1.22% | 6.06 | 0.91 |
| 02/04 | 164 | 165 | 161 | 161 | -1.23% | 259,500 | 56億5881万 | -1.83% | 6.02 | 0.9 |
| 02/03 | 160 | 165 | 160 | 163 | +1.88% | 97,200 | 57億2911万 | -1.21% | 6.1 | 0.91 |
| 02/02 | 158 | 162 | 156 | 160 | +1.27% | 120,100 | 56億2366万 | -3.03% | 5.99 | 0.9 |
| 02/01 | 156 | 158 | 154 | 158 | +0.64% | 198,000 | 55億5337万 | -4.24% | 5.91 | 0.88 |
| 01/29 | 161 | 162 | 155 | 157 | -2.48% | 374,400 | 55億1822万 | -5.42% | 5.87 | 0.88 |
| 01/28 | 162 | 163 | 160 | 161 | -1.23% | 271,300 | 56億5881万 | -3.01% | 6.02 | 0.9 |
| 01/27 | 165 | 166 | 163 | 163 | -1.21% | 90,000 | 57億2911万 | -1.81% | 6.1 | 0.91 |
| 01/26 | 167 | 167 | 163 | 165 | -0.6% | 185,400 | 57億9940万 | -1.2% | 6.17 | 0.92 |
| 01/25 | 168 | 168 | 166 | 166 | -0.6% | 77,100 | 58億3455万 | -0.6% | 6.21 | 0.93 |
| 01/22 | 167 | 169 | 166 | 167 | 0% | 205,300 | 58億6970万 | -0.6% | 6.25 | 0.93 |
| 01/21 | 166 | 170 | 166 | 167 | +1.83% | 196,700 | 58億6970万 | -0.6% | 6.25 | 0.93 |
| 01/20 | 165 | 167 | 164 | 164 | 0% | 181,500 | 57億6425万 | -2.96% | 6.14 | 0.92 |
| 01/19 | 163 | 167 | 163 | 164 | +0.61% | 281,900 | 57億6425万 | -3.53% | 6.14 | 0.92 |
| 01/18 | 162 | 163 | 160 | 163 | +0.62% | 221,100 | 57億2911万 | -4.12% | 6.1 | 0.91 |
| 01/15 | 165 | 165 | 161 | 162 | -1.22% | 391,500 | 56億9396万 | -5.26% | 6.06 | 0.91 |
| 01/14 | 167 | 167 | 162 | 164 | -2.38% | 702,200 | 57億6425万 | -4.65% | 6.14 | 0.92 |
| 01/13 | 175 | 175 | 167 | 168 | -1.18% | 1,061,100 | 59億484万 | -2.89% | 6.29 | 0.94 |
| 01/12 | 169 | 172 | 166 | 170 | +1.19% | 516,700 | 59億7514万 | -1.73% | 6.36 | 0.95 |
| 01/08 | 167 | 169 | 166 | 168 | +1.2% | 183,400 | 59億484万 | -3.45% | 6.29 | 0.94 |
| 01/07 | 169 | 170 | 166 | 166 | -1.19% | 203,000 | 58億3455万 | -4.6% | 6.21 | 0.93 |
| 01/06 | 162 | 168 | 162 | 168 | +3.07% | 232,900 | 59億484万 | -4% | 6.29 | 0.94 |
| 01/05 | 166 | 166 | 162 | 163 | -1.81% | 267,200 | 57億2911万 | -7.39% | 6.1 | 0.91 |
| 01/04 | 167 | 168 | 164 | 166 | -1.19% | 260,300 | 58億3455万 | -6.21% | 6.21 | 0.93 |
| 2020 |
| 12/30 | 169 | 170 | 168 | 168 | 0% | 235,700 | 59億484万 | -5.62% | 6.29 | 0.94 |
| 12/29 | 166 | 171 | 165 | 168 | +2.44% | 215,900 | 59億484万 | -5.62% | 6.29 | 0.94 |
| 12/28 | 170 | 171 | 164 | 164 | -2.38% | 446,100 | 57億6425万 | -8.38% | 6.14 | 0.92 |
| 12/25 | 170 | 171 | 168 | 168 | -1.75% | 180,800 | 59億484万 | -6.15% | 6.29 | 0.94 |
| 12/24 | 171 | 173 | 168 | 171 | -0.58% | 250,100 | 60億1029万 | -4.47% | 6.4 | 0.96 |
| 12/23 | 169 | 172 | 168 | 172 | +2.99% | 286,200 | 60億4544万 | -3.91% | 6.43 | 0.96 |
| 12/22 | 169 | 171 | 166 | 167 | -0.6% | 688,500 | 58億6970万 | -6.7% | 6.25 | 0.93 |
| 12/21 | 166 | 170 | 166 | 168 | -1.18% | 357,600 | 59億484万 | -6.15% | 6.29 | 0.94 |
| 12/18 | 176 | 177 | 169 | 170 | -3.41% | 486,200 | 59億7514万 | -5.03% | 6.36 | 0.95 |
| 12/17 | 182 | 182 | 173 | 176 | -3.3% | 647,100 | 61億8603万 | -2.22% | 6.58 | 0.98 |
| 12/16 | 182 | 184 | 181 | 182 | -0.55% | 349,200 | 63億9692万 | +1.11% | 6.81 | 1.02 |
| 12/15 | 181 | 183 | 180 | 183 | +1.1% | 268,800 | 64億3206万 | +2.23% | 6.85 | 1.02 |
| 12/14 | 181 | 184 | 180 | 181 | 0% | 300,700 | 63億6177万 | +1.12% | 6.77 | 1.01 |
| 12/11 | 180 | 182 | 179 | 181 | +0.56% | 292,800 | 63億6177万 | +1.69% | 6.77 | 1.01 |
| 12/10 | 180 | 182 | 178 | 180 | -1.64% | 452,800 | 63億2662万 | +1.69% | 6.73 | 1.01 |
| 12/09 | 185 | 187 | 181 | 183 | -0.54% | 254,700 | 64億3206万 | +3.39% | 6.85 | 1.02 |
| 12/08 | 184 | 186 | 182 | 184 | -0.54% | 402,300 | 64億6721万 | +4.55% | 6.88 | 1.03 |
| 12/07 | 183 | 187 | 180 | 185 | +2.78% | 806,600 | 65億236万 | +6.32% | 6.92 | 1.04 |
| 12/04 | 180 | 182 | 178 | 180 | -0.55% | 526,100 | 63億2662万 | +3.45% | 6.73 | 1.01 |
| 12/03 | 187 | 187 | 179 | 181 | -3.21% | 618,500 | 63億6177万 | +4.62% | 6.77 | 1.01 |
| 12/02 | 184 | 187 | 182 | 187 | +1.63% | 522,700 | 65億7266万 | +8.72% | 7 | 1.05 |
| 12/01 | 180 | 186 | 180 | 184 | +0.55% | 353,100 | 64億6721万 | +7.6% | 6.88 | 1.03 |
| 11/30 | 191 | 191 | 181 | 183 | -2.66% | 984,900 | 64億3206万 | +7.65% | 6.85 | 1.02 |
| 11/27 | 185 | 193 | 183 | 188 | +0.53% | 860,100 | 66億780万 | +10.59% | 7.03 | 1.05 |
| 11/26 | 186 | 189 | 182 | 187 | +3.31% | 753,200 | 52億9171万 | +10.65% | 5.61 | 0.84 |
| 11/25 | 185 | 192 | 179 | 181 | -3.21% | 1,200,900 | 51億2192万 | +7.74% | 5.43 | 0.81 |
| 11/24 | 177 | 190 | 174 | 187 | +8.09% | 2,446,100 | 52億9171万 | +11.98% | 5.61 | 0.84 |
| 11/20 | 171 | 175 | 169 | 173 | +0.58% | 378,100 | 48億9553万 | +4.22% | 5.19 | 0.78 |
| 11/19 | 170 | 173 | 168 | 172 | +1.78% | 535,200 | 48億6724万 | +4.24% | 5.16 | 0.77 |
| 11/18 | 167 | 171 | 165 | 169 | +0.6% | 516,900 | 47億8234万 | +3.05% | 5.07 | 0.76 |
| 11/17 | 168 | 170 | 164 | 168 | +0.6% | 515,300 | 47億5404万 | +2.44% | 5.04 | 0.75 |
| 11/16 | 169 | 171 | 164 | 167 | -0.6% | 692,500 | 47億2575万 | +2.45% | 5.01 | 0.75 |
| 11/13 | 174 | 175 | 163 | 168 | -5.62% | 1,206,000 | 47億5404万 | +3.07% | 5.04 | 0.75 |
| 11/12 | 177 | 180 | 172 | 178 | +0.56% | 963,100 | 50億3702万 | +9.88% | 5.34 | 0.8 |
| 11/11 | 170 | 177 | 169 | 177 | +4.12% | 894,500 | 50億873万 | +9.94% | 5.31 | 0.79 |
| 11/10 | 172 | 174 | 167 | 170 | 0% | 1,143,600 | 48億1064万 | +6.25% | 5.1 | 0.76 |
| 11/09 | 170 | 171 | 167 | 170 | +2.41% | 688,600 | 48億1064万 | +6.25% | 5.1 | 0.76 |
| 11/06 | 166 | 172 | 163 | 166 | 0% | 856,400 | 46億9745万 | +4.4% | 4.98 | 0.74 |
| 11/05 | 162 | 170 | 158 | 166 | +3.75% | 1,320,000 | 46億9745万 | +5.06% | 4.98 | 0.74 |
| 11/04 | 161 | 163 | 157 | 160 | +1.27% | 458,200 | 45億2766万 | +1.27% | 4.8 | 0.72 |
| 11/02 | 161 | 162 | 155 | 158 | +1.28% | 834,600 | 44億7107万 | +0.64% | 4.74 | 0.71 |
| 10/30 | 169 | 170 | 155 | 156 | -8.77% | 1,588,900 | 44億1447万 | -0.64% | 4.68 | 0.7 |
| 10/29 | 163 | 174 | 160 | 171 | +2.4% | 1,722,600 | 48億3894万 | +9.62% | 5.13 | 0.77 |
| 10/28 | 156 | 168 | 156 | 167 | +5.7% | 1,191,600 | 47億2575万 | +7.74% | 5.01 | 0.75 |
| 10/27 | 157 | 160 | 149 | 158 | 0% | 856,000 | 44億7107万 | +1.94% | 4.74 | 0.71 |
| 10/26 | 158 | 163 | 157 | 158 | -0.63% | 417,500 | 44億7107万 | +1.94% | 4.74 | 0.71 |
| 10/23 | 165 | 166 | 155 | 159 | -3.64% | 867,200 | 44億9936万 | +3.25% | 4.77 | 0.71 |
| 10/22 | 165 | 177 | 162 | 165 | +0.61% | 2,448,000 | 46億6915万 | +7.14% | 4.95 | 0.74 |
| 10/21 | 163 | 166 | 158 | 164 | +1.23% | 586,700 | 46億4085万 | +7.19% | 4.92 | 0.74 |
| 10/20 | 161 | 164 | 159 | 162 | -1.22% | 291,900 | 45億8426万 | +6.58% | 4.86 | 0.73 |
| 10/19 | 154 | 166 | 154 | 164 | +5.81% | 710,900 | 46億4085万 | +7.89% | 4.92 | 0.74 |
