株価チャート
2020/11/05~2021/04/01
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 |
04/01 | 261 | 267 | 261 | 265 | +1.92% | 69,000 | 344億2791万 | -1.12% | 2865.71 | 1.47 |
03/31 | 260 | 264 | 258 | 260 | +0.39% | 107,400 | 337億7833万 | -3.35% | 2811.64 | 1.45 |
03/30 | 261 | 264 | 255 | 259 | 0% | 158,500 | 336億4841万 | -4.07% | 2800.83 | 1.44 |
03/29 | 264 | 272 | 258 | 259 | -4.78% | 361,500 | 336億4841万 | -4.43% | 2800.83 | 1.44 |
03/26 | 267 | 276 | 267 | 272 | +2.64% | 94,400 | 353億3733万 | 0% | 2941.41 | 1.51 |
03/25 | 261 | 265 | 257 | 265 | +0.76% | 99,100 | 344億2791万 | -2.93% | 2865.71 | 1.47 |
03/24 | 270 | 271 | 261 | 263 | -5.05% | 235,900 | 341億6808万 | -4.36% | 2844.08 | 1.46 |
03/23 | 280 | 282 | 277 | 277 | -1.42% | 88,000 | 359億8691万 | +0.36% | 2995.48 | 1.54 |
03/22 | 278 | 283 | 275 | 281 | -0.35% | 140,200 | 365億658万 | +1.81% | 3038.74 | 1.56 |
03/19 | 284 | 285 | 279 | 282 | -1.4% | 176,800 | 366億3649万 | +1.81% | 3049.55 | 1.57 |
03/18 | 283 | 286 | 280 | 286 | +1.78% | 226,400 | 371億5616万 | +3.62% | 3092.81 | 1.59 |
03/17 | 278 | 283 | 273 | 281 | +1.81% | 237,400 | 365億658万 | +2.18% | 3038.74 | 1.56 |
03/16 | 275 | 277 | 269 | 276 | +1.1% | 201,800 | 358億5699万 | +0.73% | 2984.67 | 1.54 |
03/15 | 265 | 274 | 264 | 273 | +2.25% | 201,500 | 354億6724万 | -0.36% | 2952.22 | 1.52 |
03/12 | 270 | 270 | 265 | 267 | -0.74% | 141,700 | 346億8774万 | -2.2% | 2887.34 | 1.49 |
03/11 | 263 | 269 | 261 | 269 | +2.67% | 135,600 | 349億4758万 | -1.82% | 2908.97 | 1.5 |
03/10 | 259 | 265 | 255 | 262 | +3.15% | 199,000 | 340億3816万 | -4.03% | 2833.27 | 1.46 |
03/09 | 248 | 257 | 248 | 254 | +2.01% | 198,900 | 329億9883万 | -6.62% | 2746.76 | 1.41 |
03/08 | 260 | 266 | 249 | 249 | -1.19% | 427,600 | 323億4924万 | -8.79% | 2692.69 | 1.39 |
03/05 | 253 | 257 | 241 | 252 | -1.95% | 550,900 | 327億3899万 | -7.35% | 2725.13 | 1.4 |
03/04 | 266 | 266 | 255 | 257 | -3.75% | 344,600 | 333億8858万 | -5.17% | 2779.2 | 1.43 |
03/03 | 264 | 271 | 259 | 267 | +1.52% | 356,200 | 346億8774万 | -1.11% | 2887.34 | 1.49 |
03/02 | 275 | 279 | 259 | 263 | -4.71% | 720,100 | 341億6808万 | -2.23% | 2844.08 | 1.46 |
03/01 | 278 | 281 | 275 | 276 | -0.72% | 262,100 | 358億5699万 | +2.99% | 2984.67 | 1.54 |
02/26 | 278 | 286 | 276 | 278 | -2.8% | 325,700 | 361億1683万 | +4.12% | 3006.29 | 1.55 |
02/25 | 289 | 289 | 281 | 286 | +0.7% | 385,900 | 371億5616万 | +7.92% | 3092.81 | 1.59 |
02/24 | 292 | 294 | 283 | 284 | -3.07% | 390,300 | 368億9633万 | +7.58% | 3071.18 | 1.58 |
02/22 | 298 | 300 | 290 | 293 | +1.03% | 499,500 | 380億6558万 | +11.83% | 3168.5 | 1.63 |
02/19 | 297 | 301 | 282 | 290 | -3.65% | 750,200 | 376億7583万 | +11.97% | 3136.06 | 1.61 |
02/18 | 303 | 314 | 299 | 301 | -1.63% | 711,100 | 391億491万 | +17.12% | 3255.02 | 1.67 |
02/17 | 291 | 308 | 291 | 306 | +4.08% | 760,200 | 397億5449万 | +20% | 3309.09 | 1.7 |
02/16 | 285 | 311 | 285 | 294 | +3.16% | 2,015,500 | 381億9549万 | +16.67% | 3179.32 | 1.64 |
02/15 | 280 | 295 | 280 | 285 | -3.39% | 1,045,500 | 370億2624万 | +14% | 3081.99 | 1.59 |
02/12 | 295 | 305 | 280 | 295 | +11.32% | 3,467,900 | 383億2541万 | +18.47% | 3190.13 | 1.64 |
02/10 | 260 | 270 | 254 | 265 | +3.52% | 656,300 | 344億2791万 | +7.29% | 2865.71 | 1.47 |
02/09 | 256 | 258 | 250 | 256 | -0.39% | 334,000 | 332億5866万 | +3.64% | 2768.39 | 1.42 |
02/08 | 261 | 261 | 252 | 257 | -0.77% | 392,800 | 333億8858万 | +4.05% | 2779.2 | 1.43 |
02/05 | 269 | 269 | 258 | 259 | -1.89% | 763,500 | 336億4841万 | +4.86% | 2800.83 | 1.44 |
02/04 | 269 | 276 | 258 | 264 | -4.35% | 1,702,000 | 342億9799万 | +6.88% | 2854.9 | 1.47 |
02/03 | 251 | 280 | 248 | 276 | +9.09% | 2,134,800 | 358億5699万 | +12.2% | 2984.67 | 1.54 |
02/02 | 247 | 269 | 242 | 253 | +2.43% | 1,903,600 | 328億6891万 | +3.27% | 2735.94 | 1.41 |
02/01 | 261 | 265 | 245 | 247 | -5.36% | 1,593,900 | 320億8941万 | +0.82% | 2671.06 | 1.37 |
01/29 | 232 | 309 | 230 | 261 | +13.48% | 8,213,700 | 339億824万 | +6.53% | 2822.46 | 1.45 |
01/28 | 231 | 233 | 228 | 230 | -1.71% | 122,000 | 298億8083万 | -5.74% | 2487.22 | 1.28 |
01/27 | 235 | 236 | 233 | 234 | -0.85% | 105,000 | 304億49万 | -4.88% | 2530.48 | 1.3 |
01/26 | 241 | 242 | 233 | 236 | -1.67% | 224,700 | 306億6033万 | -4.45% | 2552.11 | 1.31 |
01/25 | 242 | 242 | 238 | 240 | -0.41% | 137,500 | 311億7999万 | -3.61% | 2595.36 | 1.34 |
01/22 | 239 | 242 | 238 | 241 | +1.69% | 85,800 | 313億991万 | -4.37% | 2606.18 | 1.34 |
01/21 | 245 | 246 | 237 | 237 | -2.87% | 195,500 | 307億9024万 | -7.06% | 2562.92 | 1.32 |
01/20 | 245 | 245 | 240 | 244 | +1.24% | 108,900 | 316億9966万 | -5.43% | 2638.62 | 1.36 |
01/19 | 242 | 248 | 238 | 241 | +0.84% | 307,600 | 313億991万 | -7.31% | 2606.18 | 1.34 |
01/18 | 233 | 245 | 233 | 239 | +3.46% | 271,500 | 310億5008万 | -8.78% | 2584.55 | 1.33 |
01/15 | 235 | 236 | 226 | 231 | -2.53% | 359,900 | 300億1074万 | -12.83% | 2498.04 | 1.28 |
01/14 | 236 | 242 | 232 | 237 | 0% | 322,100 | 307億9024万 | -11.9% | 2562.92 | 1.32 |
01/13 | 246 | 246 | 237 | 237 | -3.66% | 355,800 | 307億9024万 | -13.19% | 2562.92 | 1.32 |
01/12 | 245 | 247 | 241 | 246 | -0.4% | 221,900 | 319億5949万 | -11.19% | 2660.25 | 1.37 |
01/08 | 250 | 251 | 245 | 247 | -0.8% | 247,300 | 320億8941万 | -11.79% | 2671.06 | 1.37 |
01/07 | 249 | 253 | 247 | 249 | 0% | 177,100 | 323億4924万 | -12.01% | 2692.69 | 1.39 |
01/06 | 256 | 258 | 249 | 249 | -3.49% | 271,300 | 323億4924万 | -12.63% | 2692.69 | 1.39 |
01/05 | 249 | 261 | 246 | 258 | +2.38% | 262,500 | 335億1849万 | -10.1% | 2790.01 | 1.44 |
01/04 | 260 | 260 | 248 | 252 | -1.95% | 341,400 | 327億3899万 | -12.8% | 2725.13 | 1.4 |
2020 |
12/30 | 257 | 263 | 254 | 257 | -2.28% | 478,400 | 333億8858万 | -11.38% | 2779.2 | 1.43 |
12/29 | 257 | 264 | 251 | 263 | +4.37% | 591,800 | 341億6808万 | -9.31% | 2844.08 | 1.46 |
12/28 | 255 | 256 | 245 | 252 | +0.4% | 673,000 | 327億3899万 | -12.8% | 2725.13 | 1.4 |
12/25 | 243 | 254 | 236 | 251 | +3.29% | 413,100 | 326億908万 | -13.15% | 2714.32 | 1.4 |
12/24 | 244 | 250 | 243 | 243 | -2.02% | 337,000 | 315億6974万 | -15.63% | 2627.8 | 1.35 |
12/23 | 253 | 260 | 240 | 248 | +0.81% | 722,300 | 322億1933万 | -13.89% | 2681.87 | 1.38 |
12/22 | 256 | 258 | 242 | 246 | -5.38% | 1,190,400 | 319億5949万 | -14.29% | 2660.25 | 1.37 |
12/21 | 263 | 266 | 256 | 260 | -4.76% | 656,200 | 153億2671万 | -9.09% | 1277.23 | 0.66 |
12/18 | 293 | 298 | 266 | 273 | -7.14% | 1,028,200 | 160億9305万 | -3.87% | 1341.09 | 0.69 |
12/17 | 308 | 310 | 293 | 294 | -4.23% | 573,500 | 173億3098万 | +4.26% | 1444.25 | 0.74 |
12/16 | 301 | 316 | 298 | 307 | 0% | 753,800 | 180億9731万 | +10.43% | 1508.11 | 0.78 |
12/15 | 306 | 326 | 301 | 307 | -1.6% | 881,400 | 180億9731万 | +12.04% | 1508.11 | 0.78 |
12/14 | 290 | 320 | 287 | 312 | +7.59% | 1,070,100 | 183億9206万 | +15.99% | 1532.67 | 0.79 |
12/11 | 290 | 301 | 271 | 290 | -2.68% | 2,264,600 | 170億9518万 | +9.43% | 1424.6 | 0.73 |
12/10 | 316 | 322 | 289 | 298 | -7.74% | 1,197,900 | 175億6677万 | +14.18% | 1463.9 | 0.75 |
12/09 | 320 | 329 | 306 | 323 | +1.25% | 1,275,900 | 190億4050万 | +25.19% | 1586.71 | 0.82 |
12/08 | 345 | 357 | 301 | 319 | -8.86% | 3,053,800 | 188億470万 | +26.59% | 1567.06 | 0.81 |
12/07 | 354 | 366 | 328 | 350 | +5.42% | 3,893,300 | 206億3212万 | +41.13% | 1719.34 | 0.88 |
12/04 | 312 | 339 | 311 | 332 | +5.73% | 2,025,800 | 195億7104万 | +36.07% | 1630.92 | 0.84 |
12/03 | 312 | 326 | 311 | 314 | -1.26% | 948,400 | 185億996万 | +31.93% | 1542.5 | 0.79 |
12/02 | 298 | 320 | 293 | 318 | +4.61% | 1,159,700 | 187億4575万 | +36.48% | 1562.15 | 0.8 |
12/01 | 308 | 311 | 295 | 304 | -1.94% | 1,138,500 | 179億2047万 | +33.33% | 1493.37 | 0.77 |
11/30 | 302 | 329 | 296 | 310 | +4.73% | 4,791,600 | 182億7416万 | +38.39% | 1522.85 | 0.78 |
11/27 | 282 | 304 | 275 | 296 | +2.07% | 3,366,100 | 174億4888万 | +35.16% | 1454.07 | 0.75 |
11/26 | 285 | 315 | 272 | 290 | +17.89% | 9,957,200 | 170億9518万 | +34.26% | 1424.6 | 0.73 |
11/25 | 261 | 265 | 244 | 246 | -3.15% | 1,446,800 | 145億143万 | +15.49% | 1208.45 | 0.62 |
11/24 | 245 | 254 | 243 | 254 | +7.17% | 1,417,200 | 149億7302万 | +20.38% | 1247.75 | 0.64 |
11/20 | 234 | 242 | 232 | 237 | +0.85% | 397,000 | 139億7089万 | +12.86% | 1164.24 | 0.6 |
11/19 | 239 | 248 | 232 | 235 | -2.49% | 949,600 | 138億5299万 | +12.44% | 1154.42 | 0.59 |
11/18 | 220 | 242 | 218 | 241 | +7.59% | 1,596,200 | 142億669万 | +15.31% | 1183.89 | 0.61 |
11/17 | 215 | 231 | 207 | 224 | +6.16% | 1,483,100 | 132億455万 | +7.69% | 1100.38 | 0.57 |
11/16 | 205 | 216 | 197 | 211 | -1.4% | 741,900 | 124億3822万 | +1.44% | 1036.52 | 0.53 |
11/13 | 209 | 216 | 207 | 214 | +0.94% | 366,100 | 126億1506万 | +2.39% | 1051.26 | 0.54 |
11/12 | 208 | 215 | 205 | 212 | 0% | 418,400 | 124億9717万 | +1.44% | 1041.43 | 0.54 |
11/11 | 198 | 215 | 198 | 212 | +6.53% | 600,800 | 124億9717万 | +1.44% | 1041.43 | 0.54 |
11/10 | 195 | 207 | 194 | 199 | +2.05% | 517,700 | 117億3083万 | -4.78% | 977.57 | 0.5 |
11/09 | 199 | 201 | 193 | 195 | -2.99% | 397,200 | 114億9503万 | -6.7% | 957.92 | 0.49 |
11/06 | 201 | 204 | 195 | 201 | -0.5% | 365,500 | 118億4873万 | -3.83% | 987.39 | 0.51 |
11/05 | 197 | 204 | 194 | 202 | +0.5% | 562,600 | 119億768万 | -3.35% | 992.31 | 0.51 |