株価チャート
2020/11/18~2021/04/14
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 |
04/14 | 1,701 | 1,708 | 1,690 | 1,691 | -0.53% | 36,300 | 309億2128万 | -1.11% | 9.9 | 1.11 |
04/13 | 1,723 | 1,723 | 1,700 | 1,700 | -1.33% | 32,700 | 310億8586万 | -0.53% | 9.95 | 1.12 |
04/12 | 1,725 | 1,732 | 1,714 | 1,723 | +0.29% | 30,500 | 315億643万 | +0.94% | 10.09 | 1.13 |
04/09 | 1,708 | 1,721 | 1,702 | 1,718 | +1.24% | 39,100 | 314億1500万 | +0.82% | 10.06 | 1.13 |
04/08 | 1,738 | 1,738 | 1,695 | 1,697 | -2.53% | 73,600 | 310億3100万 | -0.24% | 9.93 | 1.12 |
04/07 | 1,740 | 1,754 | 1,734 | 1,741 | +0.4% | 41,900 | 318億3557万 | +2.41% | 10.19 | 1.15 |
04/06 | 1,724 | 1,749 | 1,724 | 1,734 | +0.64% | 46,400 | 317億757万 | +2.18% | 10.15 | 1.14 |
04/05 | 1,703 | 1,724 | 1,703 | 1,723 | +1.23% | 27,300 | 315億643万 | +1.77% | 10.09 | 1.13 |
04/02 | 1,732 | 1,732 | 1,702 | 1,702 | -0.29% | 40,300 | 311億2243万 | +0.65% | 9.96 | 1.12 |
04/01 | 1,725 | 1,729 | 1,701 | 1,707 | -0.58% | 40,500 | 312億1386万 | +1.13% | 9.99 | 1.12 |
03/31 | 1,728 | 1,739 | 1,716 | 1,717 | -0.64% | 36,000 | 313億9671万 | +1.84% | 10.05 | 1.13 |
03/30 | 1,700 | 1,732 | 1,700 | 1,728 | +0.06% | 44,200 | 315億9786万 | +2.67% | 10.11 | 1.14 |
03/29 | 1,730 | 1,748 | 1,708 | 1,727 | +1.89% | 107,900 | 315億7957万 | +2.8% | 10.11 | 1.14 |
03/26 | 1,699 | 1,700 | 1,683 | 1,695 | +0.71% | 50,200 | 309億9443万 | +1.13% | 9.92 | 1.12 |
03/25 | 1,690 | 1,697 | 1,680 | 1,683 | +0.36% | 43,900 | 307億7500万 | +0.48% | 9.85 | 1.11 |
03/24 | 1,701 | 1,705 | 1,674 | 1,677 | -1.58% | 50,200 | 306億6528万 | +0.12% | 9.82 | 1.1 |
03/23 | 1,730 | 1,730 | 1,704 | 1,704 | -1.5% | 42,700 | 311億5900万 | +1.73% | 9.97 | 1.12 |
03/22 | 1,733 | 1,743 | 1,715 | 1,730 | -0.63% | 56,200 | 316億3443万 | +3.28% | 10.13 | 1.14 |
03/19 | 1,710 | 1,741 | 1,701 | 1,741 | +1.04% | 59,100 | 318億3557万 | +4.06% | 10.19 | 1.15 |
03/18 | 1,729 | 1,737 | 1,711 | 1,723 | -0.4% | 53,500 | 315億643万 | +2.99% | 10.09 | 1.13 |
03/17 | 1,716 | 1,730 | 1,710 | 1,730 | +0.87% | 52,900 | 316億3443万 | +3.41% | 10.13 | 1.14 |
03/16 | 1,680 | 1,715 | 1,679 | 1,715 | +2.08% | 74,900 | 313億6014万 | +2.51% | 10.04 | 1.13 |
03/15 | 1,679 | 1,680 | 1,662 | 1,680 | +0.48% | 43,700 | 307億2014万 | +0.36% | 9.83 | 1.11 |
03/12 | 1,683 | 1,683 | 1,663 | 1,672 | -0.71% | 53,800 | 305億7385万 | -0.18% | 9.79 | 1.1 |
03/11 | 1,689 | 1,689 | 1,675 | 1,684 | +0.66% | 28,100 | 307億9328万 | +0.42% | 9.86 | 1.11 |
03/10 | 1,666 | 1,679 | 1,656 | 1,673 | +0.66% | 36,200 | 305億9214万 | -0.3% | 9.79 | 1.1 |
03/09 | 1,650 | 1,665 | 1,643 | 1,662 | +1.09% | 54,600 | 303億9099万 | -0.95% | 9.73 | 1.09 |
03/08 | 1,650 | 1,669 | 1,641 | 1,644 | 0% | 45,700 | 300億6185万 | -2.14% | 9.62 | 1.08 |
03/05 | 1,656 | 1,656 | 1,629 | 1,644 | -0.6% | 57,000 | 300億6185万 | -2.26% | 9.62 | 1.08 |
03/04 | 1,655 | 1,661 | 1,641 | 1,654 | -0.66% | 32,700 | 302億4471万 | -1.84% | 9.68 | 1.09 |
03/03 | 1,658 | 1,668 | 1,654 | 1,665 | +0.91% | 33,800 | 304億4585万 | -1.25% | 9.75 | 1.1 |
03/02 | 1,660 | 1,665 | 1,646 | 1,650 | -0.42% | 36,400 | 301億7157万 | -2.25% | 9.66 | 1.09 |
03/01 | 1,652 | 1,665 | 1,644 | 1,657 | +1.04% | 29,000 | 302億9957万 | -1.95% | 9.7 | 1.09 |
02/26 | 1,640 | 1,665 | 1,637 | 1,640 | -0.79% | 61,800 | 299億8871万 | -3.07% | 9.6 | 1.08 |
02/25 | 1,656 | 1,662 | 1,636 | 1,653 | +0.98% | 32,300 | 302億2642万 | -2.42% | 9.68 | 1.09 |
02/24 | 1,666 | 1,667 | 1,630 | 1,637 | -0.79% | 35,500 | 299億3385万 | -3.36% | 9.58 | 1.08 |
02/22 | 1,657 | 1,672 | 1,650 | 1,650 | +0.43% | 26,300 | 301億7157万 | -2.71% | 9.66 | 1.09 |
02/19 | 1,656 | 1,658 | 1,634 | 1,643 | -0.9% | 33,400 | 300億4356万 | -3.13% | 9.62 | 1.08 |
02/18 | 1,680 | 1,685 | 1,657 | 1,658 | -1.6% | 47,800 | 303億1785万 | -2.3% | 9.7 | 1.09 |
02/17 | 1,685 | 1,691 | 1,679 | 1,685 | +0.24% | 32,400 | 308億1157万 | -0.82% | 9.86 | 1.11 |
02/16 | 1,697 | 1,706 | 1,678 | 1,681 | -0.65% | 32,700 | 307億3842万 | -1% | 9.84 | 1.11 |
02/15 | 1,702 | 1,712 | 1,685 | 1,692 | 0% | 41,300 | 309億3957万 | -0.29% | 9.9 | 1.11 |
02/12 | 1,720 | 1,722 | 1,688 | 1,692 | -2.59% | 97,600 | 309億3957万 | -0.18% | 9.9 | 1.11 |
02/10 | 1,725 | 1,743 | 1,725 | 1,737 | +0.12% | 39,200 | 317億6243万 | +2.6% | 10.17 | 1.14 |
02/09 | 1,730 | 1,739 | 1,720 | 1,735 | +0.29% | 37,200 | 317億2586万 | +2.78% | 10.16 | 1.14 |
02/08 | 1,721 | 1,735 | 1,717 | 1,730 | +0.52% | 45,900 | 316億3443万 | +2.79% | 10.13 | 1.14 |
02/05 | 1,726 | 1,729 | 1,716 | 1,721 | -0.23% | 29,500 | 314億6986万 | +2.38% | 10.07 | 1.13 |
02/04 | 1,713 | 1,729 | 1,713 | 1,725 | +0.76% | 31,600 | 315億4300万 | +2.74% | 10.1 | 1.14 |
02/03 | 1,711 | 1,715 | 1,697 | 1,712 | +0.06% | 23,900 | 313億528万 | +1.97% | 10.02 | 1.13 |
02/02 | 1,680 | 1,713 | 1,672 | 1,711 | +1.85% | 39,500 | 312億8700万 | +1.91% | 10.01 | 1.13 |
02/01 | 1,694 | 1,700 | 1,680 | 1,680 | -1.35% | 31,300 | 307億2014万 | 0% | 9.83 | 1.11 |
01/29 | 1,697 | 1,731 | 1,691 | 1,703 | +0.35% | 51,600 | 311億4071万 | +1.31% | 9.97 | 1.12 |
01/28 | 1,692 | 1,707 | 1,685 | 1,697 | -0.53% | 45,800 | 310億3100万 | +1.01% | 9.93 | 1.12 |
01/27 | 1,704 | 1,711 | 1,697 | 1,706 | +0.83% | 32,200 | 311億9557万 | +1.49% | 9.99 | 1.12 |
01/26 | 1,698 | 1,704 | 1,692 | 1,692 | -0.99% | 38,700 | 309億3957万 | +0.59% | 9.9 | 1.11 |
01/25 | 1,700 | 1,711 | 1,697 | 1,709 | +0.53% | 21,900 | 312億5043万 | +1.48% | 10 | 1.12 |
01/22 | 1,684 | 1,711 | 1,682 | 1,700 | 0% | 55,400 | 310億8586万 | +0.83% | 9.95 | 1.12 |
01/21 | 1,689 | 1,708 | 1,684 | 1,700 | +0.59% | 48,800 | 310億8586万 | +0.71% | 9.95 | 1.12 |
01/20 | 1,675 | 1,694 | 1,671 | 1,690 | +0.96% | 35,200 | 309億300万 | 0% | 9.89 | 1.11 |
01/19 | 1,672 | 1,683 | 1,668 | 1,674 | +0.36% | 29,800 | 306億1042万 | -1.06% | 9.8 | 1.1 |
01/18 | 1,660 | 1,679 | 1,657 | 1,668 | +0.18% | 32,600 | 305億71万 | -1.53% | 9.76 | 1.1 |
01/15 | 1,665 | 1,674 | 1,660 | 1,665 | -0.54% | 47,700 | 304億4585万 | -1.83% | 9.75 | 1.1 |
01/14 | 1,684 | 1,694 | 1,665 | 1,674 | -0.59% | 50,500 | 306億1042万 | -1.36% | 9.8 | 1.1 |
01/13 | 1,660 | 1,686 | 1,652 | 1,684 | +1.2% | 72,400 | 307億9328万 | -0.82% | 9.86 | 1.11 |
01/12 | 1,655 | 1,672 | 1,646 | 1,664 | -0.06% | 51,600 | 304億2757万 | -2.06% | 9.74 | 1.1 |
01/08 | 1,646 | 1,665 | 1,635 | 1,665 | +1.09% | 44,300 | 304億4585万 | -2.17% | 9.75 | 1.1 |
01/07 | 1,659 | 1,668 | 1,647 | 1,647 | +1.23% | 78,600 | 301億1671万 | -3.4% | 9.64 | 1.08 |
01/06 | 1,625 | 1,643 | 1,624 | 1,627 | -0.06% | 35,400 | 297億5099万 | -4.74% | 9.52 | 1.07 |
01/05 | 1,614 | 1,654 | 1,613 | 1,628 | +0.87% | 59,000 | 297億6928万 | -4.85% | 9.53 | 1.07 |
01/04 | 1,664 | 1,664 | 1,610 | 1,614 | -3.76% | 89,400 | 295億1328万 | -5.89% | 9.45 | 1.06 |
2020 |
12/30 | 1,672 | 1,686 | 1,656 | 1,677 | +0.24% | 71,900 | 306億6528万 | -2.39% | 18.65 | 1.23 |
12/29 | 1,696 | 1,696 | 1,672 | 1,673 | -1.93% | 220,700 | 305億9214万 | -2.73% | 18.61 | 1.23 |
12/28 | 1,733 | 1,737 | 1,692 | 1,706 | -1.44% | 360,600 | 311億9557万 | -1.04% | 18.98 | 1.26 |
12/25 | 1,715 | 1,733 | 1,714 | 1,731 | +0.29% | 64,800 | 316億5271万 | +0.29% | 19.25 | 1.27 |
12/24 | 1,707 | 1,737 | 1,705 | 1,726 | +1.23% | 83,700 | 315億6129万 | 0% | 19.2 | 1.27 |
12/23 | 1,688 | 1,705 | 1,682 | 1,705 | +1.79% | 79,100 | 311億7728万 | -1.22% | 18.96 | 1.26 |
12/22 | 1,712 | 1,712 | 1,666 | 1,675 | -2.79% | 212,100 | 306億2871万 | -3.07% | 18.63 | 1.23 |
12/21 | 1,740 | 1,748 | 1,714 | 1,723 | -0.75% | 81,900 | 315億643万 | -0.46% | 19.16 | 1.27 |
12/18 | 1,744 | 1,748 | 1,730 | 1,736 | -0.29% | 114,100 | 317億4414万 | +0.17% | 19.31 | 1.28 |
12/17 | 1,755 | 1,756 | 1,727 | 1,741 | -0.29% | 147,600 | 318億3557万 | +0.46% | 19.36 | 1.28 |
12/16 | 1,771 | 1,775 | 1,745 | 1,746 | -0.85% | 135,500 | 319億2700万 | +0.63% | 19.42 | 1.29 |
12/15 | 1,753 | 1,768 | 1,745 | 1,761 | +1.15% | 89,500 | 322億129万 | +1.44% | 19.59 | 1.3 |
12/14 | 1,743 | 1,770 | 1,739 | 1,741 | -0.11% | 136,900 | 318億3557万 | +0.23% | 19.36 | 1.28 |
12/11 | 1,728 | 1,743 | 1,726 | 1,743 | +0.69% | 119,000 | 318億7214万 | +0.29% | 19.39 | 1.28 |
12/10 | 1,710 | 1,737 | 1,710 | 1,731 | +1.17% | 100,700 | 316億5271万 | -0.52% | 19.25 | 1.27 |
12/09 | 1,720 | 1,728 | 1,703 | 1,711 | +0.18% | 138,900 | 312億8700万 | -1.67% | 19.03 | 1.26 |
12/08 | 1,688 | 1,719 | 1,683 | 1,708 | +0.53% | 74,300 | 312億3214万 | -1.78% | 19 | 1.26 |
12/07 | 1,715 | 1,718 | 1,698 | 1,699 | -0.47% | 67,400 | 310億6757万 | -2.3% | 18.9 | 1.25 |
12/04 | 1,735 | 1,735 | 1,705 | 1,707 | -1.73% | 138,200 | 312億1386万 | -1.9% | 18.99 | 1.26 |
12/03 | 1,733 | 1,741 | 1,715 | 1,737 | +0.23% | 65,600 | 317億6243万 | -0.29% | 19.32 | 1.28 |
12/02 | 1,735 | 1,741 | 1,714 | 1,733 | +1.11% | 69,800 | 316億8929万 | -0.57% | 19.28 | 1.28 |
12/01 | 1,715 | 1,733 | 1,710 | 1,714 | +0.12% | 62,000 | 313億4186万 | -1.72% | 19.06 | 1.26 |
11/30 | 1,728 | 1,741 | 1,712 | 1,712 | -0.52% | 62,900 | 313億528万 | -1.95% | 19.04 | 1.26 |
11/27 | 1,707 | 1,725 | 1,705 | 1,721 | +0.94% | 70,100 | 314億6986万 | -1.54% | 19.14 | 1.27 |
11/26 | 1,724 | 1,741 | 1,701 | 1,705 | -1.1% | 71,600 | 311億7728万 | -2.68% | 18.96 | 1.26 |
11/25 | 1,763 | 1,765 | 1,720 | 1,724 | -2.49% | 96,300 | 315億2471万 | -1.77% | 19.18 | 1.27 |
11/24 | 1,774 | 1,789 | 1,766 | 1,768 | +0.86% | 69,200 | 323億2929万 | +0.57% | 19.66 | 1.3 |
11/20 | 1,726 | 1,754 | 1,711 | 1,753 | +1.62% | 64,700 | 320億5500万 | -0.34% | 19.5 | 1.29 |
11/19 | 1,740 | 1,755 | 1,725 | 1,725 | -0.69% | 54,700 | 315億4300万 | -1.99% | 19.19 | 1.27 |
11/18 | 1,750 | 1,756 | 1,724 | 1,737 | -0.8% | 82,300 | 317億6243万 | -1.53% | 19.32 | 1.28 |