株価チャート
2020/12/14~2021/05/13
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 |
05/13 | 160 | 161 | 157 | 157 | -3.09% | 283,100 | 55億1822万 | -7.65% | 5.87 | 0.88 |
05/12 | 162 | 164 | 158 | 162 | 0% | 375,800 | 56億9396万 | -5.26% | 6.06 | 0.91 |
05/11 | 166 | 166 | 161 | 162 | -2.41% | 200,100 | 56億9396万 | -5.26% | 6.06 | 0.91 |
05/10 | 167 | 168 | 165 | 166 | +0.61% | 181,300 | 58億3455万 | -3.49% | 6.21 | 0.93 |
05/07 | 163 | 166 | 163 | 165 | +1.23% | 80,400 | 57億9940万 | -4.62% | 6.17 | 0.92 |
05/06 | 162 | 164 | 161 | 163 | +1.24% | 94,100 | 57億2911万 | -5.78% | 6.1 | 0.91 |
04/30 | 161 | 162 | 160 | 161 | +0.63% | 80,000 | 56億5881万 | -7.47% | 6.02 | 0.9 |
04/28 | 163 | 163 | 160 | 160 | -0.62% | 92,300 | 56億2366万 | -8.05% | 5.99 | 0.9 |
04/27 | 163 | 163 | 161 | 161 | -0.62% | 197,400 | 56億5881万 | -8% | 6.02 | 0.9 |
04/26 | 163 | 165 | 162 | 162 | -0.61% | 124,000 | 56億9396万 | -7.95% | 6.06 | 0.91 |
04/23 | 163 | 165 | 163 | 163 | 0% | 122,700 | 57億2911万 | -7.91% | 6.1 | 0.91 |
04/22 | 166 | 166 | 163 | 163 | 0% | 209,300 | 57億2911万 | -7.91% | 6.1 | 0.91 |
04/21 | 165 | 166 | 163 | 163 | -1.81% | 247,500 | 57億2911万 | -8.43% | 6.1 | 0.91 |
04/20 | 169 | 170 | 166 | 166 | -1.78% | 242,600 | 58億3455万 | -6.74% | 6.21 | 0.93 |
04/19 | 173 | 173 | 169 | 169 | -2.31% | 185,500 | 59億3999万 | -5.59% | 6.32 | 0.95 |
04/16 | 171 | 174 | 170 | 173 | +2.37% | 440,100 | 60億8058万 | -3.35% | 6.47 | 0.97 |
04/15 | 171 | 173 | 167 | 169 | -0.59% | 434,200 | 59億3999万 | -5.59% | 6.32 | 0.95 |
04/14 | 173 | 174 | 170 | 170 | -1.73% | 592,800 | 59億7514万 | -5.56% | 6.36 | 0.95 |
04/13 | 181 | 181 | 172 | 173 | -8.95% | 1,549,000 | 60億8058万 | -3.89% | 6.47 | 0.97 |
04/12 | 192 | 192 | 188 | 190 | +0.53% | 730,200 | 66億7810万 | +5.56% | 7.11 | 1.06 |
04/09 | 186 | 189 | 184 | 189 | +2.16% | 618,200 | 66億4295万 | +5.59% | 7.07 | 1.06 |
04/08 | 183 | 185 | 181 | 185 | +1.09% | 228,300 | 65億236万 | +3.35% | 6.92 | 1.04 |
04/07 | 182 | 184 | 181 | 183 | 0% | 121,400 | 64億3206万 | +2.81% | 6.85 | 1.02 |
04/06 | 185 | 185 | 181 | 183 | -0.54% | 123,400 | 64億3206万 | +2.81% | 6.85 | 1.02 |
04/05 | 184 | 186 | 183 | 184 | 0% | 283,600 | 64億6721万 | +3.37% | 6.88 | 1.03 |
04/02 | 180 | 184 | 179 | 184 | +2.22% | 329,200 | 64億6721万 | +3.95% | 6.88 | 1.03 |
04/01 | 179 | 181 | 176 | 180 | +0.56% | 214,900 | 63億2662万 | +1.69% | 6.73 | 1.01 |
03/31 | 176 | 179 | 175 | 179 | +1.7% | 146,600 | 62億9147万 | +1.7% | 6.7 | 1 |
03/30 | 178 | 179 | 176 | 176 | 0% | 108,200 | 61億8603万 | +0.57% | 6.58 | 0.98 |
03/29 | 180 | 180 | 174 | 176 | -1.12% | 193,300 | 61億8603万 | +0.57% | 6.58 | 0.98 |
03/26 | 179 | 180 | 178 | 178 | 0% | 184,900 | 62億5632万 | +2.3% | 6.66 | 1 |
03/25 | 176 | 178 | 173 | 178 | +1.14% | 125,000 | 62億5632万 | +2.3% | 6.66 | 1 |
03/24 | 177 | 178 | 172 | 176 | -2.76% | 399,100 | 61億8603万 | +1.73% | 6.58 | 0.98 |
03/23 | 186 | 186 | 179 | 181 | -1.63% | 289,800 | 63億6177万 | +4.62% | 6.77 | 1.01 |
03/22 | 178 | 184 | 178 | 184 | +3.37% | 280,700 | 64億6721万 | +6.98% | 6.88 | 1.03 |
03/19 | 179 | 183 | 178 | 178 | 0% | 185,400 | 62億5632万 | +4.09% | 6.66 | 1 |
03/18 | 177 | 179 | 177 | 178 | +1.14% | 100,300 | 62億5632万 | +4.09% | 6.66 | 1 |
03/17 | 177 | 178 | 174 | 176 | -1.68% | 309,900 | 61億8603万 | +3.53% | 6.58 | 0.98 |
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 |