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 | 668 | 678 | 655 | 655 | -3.11% | 3,125,200 | 4714億8928万 | -3.82% | 21.74 | 0.79 |
| 03/30 | 666 | 677 | 662 | 676 | +1.05% | 2,718,300 | 4866億573万 | -0.88% | 22.44 | 0.81 |
| 03/29 | 680 | 681 | 663 | 669 | -1.91% | 4,256,400 | 4815億6692万 | -1.91% | 22.21 | 0.81 |
| 03/26 | 685 | 690 | 678 | 682 | +0.74% | 2,173,200 | 4909億2472万 | 0% | 22.64 | 0.82 |
| 03/25 | 668 | 686 | 668 | 677 | +2.89% | 3,188,800 | 4873億2556万 | -0.73% | 22.47 | 0.82 |
| 03/24 | 664 | 671 | 656 | 658 | -2.37% | 2,852,000 | 4736億4878万 | -3.66% | 21.84 | 0.79 |
| 03/23 | 679 | 690 | 674 | 674 | -0.74% | 2,874,200 | 4851億6607万 | -1.46% | 22.37 | 0.81 |
| 03/22 | 692 | 695 | 676 | 679 | -3.14% | 3,317,400 | 4887億6523万 | -0.88% | 22.54 | 0.82 |
| 03/19 | 695 | 701 | 688 | 701 | +0.72% | 3,390,500 | 5046億151万 | +2.19% | 23.27 | 0.85 |
| 03/18 | 706 | 706 | 693 | 696 | -1.28% | 2,225,700 | 5010億235万 | +1.61% | 23.11 | 0.84 |
| 03/17 | 686 | 705 | 681 | 705 | +2.17% | 3,227,300 | 5074億8083万 | +3.22% | 23.4 | 0.85 |
| 03/16 | 688 | 696 | 682 | 690 | +0.29% | 3,879,000 | 4966億8337万 | +1.32% | 22.91 | 0.83 |
| 03/15 | 688 | 694 | 680 | 688 | +1.03% | 3,399,500 | 4952億4371万 | +1.18% | 22.84 | 0.83 |
| 03/12 | 692 | 692 | 667 | 681 | -2.16% | 5,051,100 | 4902億489万 | +0.29% | 22.61 | 0.82 |
| 03/11 | 700 | 702 | 690 | 696 | -0.57% | 3,784,700 | 5010億235万 | +2.81% | 23.11 | 0.84 |
| 03/10 | 694 | 703 | 683 | 700 | +0.72% | 2,563,800 | 5038億8168万 | +3.86% | 23.24 | 0.84 |
| 03/09 | 682 | 695 | 677 | 695 | +3.42% | 3,578,800 | 5002億8252万 | +3.73% | 23.07 | 0.84 |
| 03/08 | 678 | 686 | 669 | 672 | +0.45% | 2,601,200 | 4837億2641万 | +0.9% | 22.31 | 0.81 |
| 03/05 | 677 | 678 | 659 | 669 | -1.33% | 2,320,400 | 4815億6692万 | +1.06% | 22.21 | 0.81 |
| 03/04 | 675 | 687 | 669 | 678 | +1.04% | 3,070,200 | 4880億4540万 | +3.04% | 22.51 | 0.82 |
| 03/03 | 668 | 674 | 661 | 671 | +0.6% | 2,470,800 | 4830億658万 | +2.6% | 22.28 | 0.81 |
| 03/02 | 676 | 682 | 663 | 667 | -1.33% | 2,129,500 | 4801億2725万 | +2.62% | 22.14 | 0.8 |
| 03/01 | 675 | 682 | 662 | 676 | +1.5% | 3,116,100 | 4866億573万 | +4.81% | 22.44 | 0.81 |
| 02/26 | 689 | 690 | 664 | 666 | -4.72% | 3,916,900 | 4794億742万 | +3.74% | 22.11 | 0.8 |
| 02/25 | 702 | 708 | 695 | 699 | +0.58% | 3,067,100 | 5031億6185万 | +9.56% | 23.2 | 0.84 |
| 02/24 | 683 | 705 | 673 | 695 | +2.51% | 5,033,600 | 5002億8252万 | +9.97% | 23.07 | 0.84 |
| 02/22 | 682 | 690 | 677 | 678 | +1.5% | 3,379,800 | 4880億4540万 | +8.31% | 22.51 | 0.82 |
| 02/19 | 668 | 675 | 661 | 668 | -1.18% | 4,785,800 | 4808億4709万 | +7.57% | 22.18 | 0.81 |
| 02/18 | 687 | 696 | 675 | 676 | -1.46% | 3,971,800 | 4866億573万 | +9.74% | 22.44 | 0.81 |
| 02/17 | 700 | 702 | 682 | 686 | -2.14% | 4,821,200 | 4938億404万 | +12.27% | 22.77 | 0.83 |
| 02/16 | 691 | 707 | 691 | 701 | +1.3% | 5,062,800 | 5046億151万 | +15.68% | 23.27 | 0.85 |
| 02/15 | 696 | 701 | 683 | 692 | -0.14% | 3,413,000 | 4981億2303万 | +15.33% | 22.97 | 0.83 |
| 02/12 | 687 | 695 | 677 | 693 | +1.76% | 3,174,500 | 4988億4286万 | +16.67% | 23.01 | 0.84 |
| 02/10 | 645 | 683 | 645 | 681 | +3.5% | 4,628,900 | 4902億489万 | +15.82% | 22.61 | 0.82 |
| 02/09 | 651 | 677 | 645 | 658 | +0.77% | 5,114,100 | 4736億4878万 | +12.86% | 21.84 | 0.79 |
| 02/08 | 667 | 679 | 649 | 653 | -1.36% | 6,004,500 | 4700億4962万 | +12.98% | 21.68 | 0.79 |
| 02/05 | 650 | 665 | 650 | 662 | +1.85% | 4,748,600 | 4765億2810万 | +15.33% | 21.98 | 0.8 |
| 02/04 | 644 | 653 | 642 | 650 | +1.25% | 4,149,100 | 4678億9013万 | +14.24% | 21.58 | 0.78 |
| 02/03 | 613 | 643 | 611 | 642 | +4.05% | 4,731,300 | 4621億3148万 | +13.63% | 21.31 | 0.77 |
| 02/02 | 603 | 618 | 601 | 617 | +3.18% | 4,018,500 | 4441億3571万 | +9.98% | 20.48 | 0.74 |
| 02/01 | 588 | 602 | 585 | 598 | +1.18% | 4,322,700 | 4304億5892万 | +7.17% | 19.85 | 0.72 |
| 01/29 | 581 | 591 | 577 | 591 | +2.96% | 3,868,100 | 4254億2010万 | +6.49% | 19.62 | 0.71 |
| 01/28 | 564 | 577 | 562 | 574 | -1.03% | 4,028,000 | 4131億8297万 | +3.8% | 19.06 | 0.69 |
| 01/27 | 573 | 583 | 571 | 580 | +2.29% | 2,486,100 | 4175億196万 | +5.26% | 19.25 | 0.7 |
| 01/26 | 567 | 572 | 563 | 567 | -0.18% | 2,361,800 | 4081億4416万 | +3.47% | 18.82 | 0.68 |
| 01/25 | 573 | 575 | 563 | 568 | +0.53% | 2,014,700 | 4088億6399万 | +4.03% | 18.86 | 0.68 |
| 01/22 | 573 | 580 | 565 | 565 | -2.92% | 4,909,400 | 4067億450万 | +3.86% | 18.76 | 0.68 |
| 01/21 | 569 | 585 | 566 | 582 | +3.56% | 6,726,100 | 4189億4162万 | +7.18% | 19.32 | 0.7 |
| 01/20 | 546 | 565 | 545 | 562 | +1.81% | 4,563,300 | 4045億4500万 | +3.88% | 18.66 | 0.68 |
| 01/19 | 545 | 558 | 544 | 552 | +1.66% | 3,095,400 | 3973億4669万 | +2.41% | 18.32 | 0.67 |
| 01/18 | 555 | 559 | 542 | 543 | -2.69% | 2,522,600 | 3908億6821万 | +0.74% | 18.03 | 0.65 |
| 01/15 | 554 | 564 | 549 | 558 | +0.9% | 3,473,100 | 4016億6568万 | +3.72% | 18.52 | 0.67 |
| 01/14 | 552 | 562 | 549 | 553 | -0.72% | 2,947,800 | 3980億6652万 | +2.98% | 18.36 | 0.67 |
| 01/13 | 553 | 561 | 550 | 557 | +0.36% | 2,693,100 | 4009億4585万 | +3.72% | 18.49 | 0.67 |
| 01/12 | 554 | 561 | 546 | 555 | +0.18% | 3,144,000 | 3995億619万 | +3.54% | 18.42 | 0.67 |
| 01/08 | 543 | 557 | 539 | 554 | +2.21% | 4,448,300 | 3987億8635万 | +3.36% | 18.39 | 0.67 |
| 01/07 | 555 | 557 | 542 | 542 | -0.91% | 3,514,600 | 3901億4838万 | +1.12% | 17.99 | 0.65 |
| 01/06 | 536 | 549 | 533 | 547 | +1.67% | 3,126,100 | 3937億4754万 | +2.24% | 18.16 | 0.66 |
| 01/05 | 531 | 541 | 529 | 538 | +1.13% | 3,427,900 | 3872億6906万 | +0.94% | 17.86 | 0.65 |
| 01/04 | 548 | 548 | 529 | 532 | -3.27% | 4,277,300 | 3829億5007万 | -0.19% | 17.66 | 0.64 |
| 2020 |
| 12/30 | 554 | 555 | 544 | 550 | -0.9% | 3,356,100 | 3959億703万 | +3.38% | 18.26 | 0.66 |
| 12/29 | 550 | 557 | 545 | 555 | +2.02% | 3,541,000 | 3995億619万 | +4.52% | 18.42 | 0.67 |
| 12/28 | 537 | 544 | 534 | 544 | +1.49% | 2,299,100 | 3915億8804万 | +2.84% | 18.06 | 0.66 |
| 12/25 | 545 | 547 | 534 | 536 | -0.74% | 1,432,500 | 3858億2940万 | +1.71% | 17.79 | 0.65 |
| 12/24 | 535 | 547 | 530 | 540 | +1.31% | 4,133,000 | 3887億872万 | +2.86% | 17.93 | 0.65 |
| 12/23 | 534 | 536 | 526 | 533 | +0.57% | 4,671,400 | 3836億6990万 | +1.91% | 17.69 | 0.64 |
| 12/22 | 520 | 538 | 516 | 530 | +0.95% | 5,719,600 | 3815億1041万 | +1.53% | 17.59 | 0.64 |
| 12/21 | 518 | 526 | 514 | 525 | +1.94% | 4,552,800 | 3779億1126万 | +0.96% | 17.43 | 0.63 |
| 12/18 | 520 | 525 | 513 | 515 | +0.19% | 6,550,500 | 3707億1295万 | -0.58% | 17.1 | 0.62 |
| 12/17 | 527 | 530 | 514 | 514 | -2.84% | 3,749,400 | 3699億9312万 | -0.58% | 17.06 | 0.62 |
| 12/16 | 537 | 542 | 528 | 529 | +0.76% | 3,061,000 | 3807億9058万 | +2.32% | 17.56 | 0.64 |
| 12/15 | 528 | 534 | 524 | 525 | -1.87% | 2,155,400 | 3779億1126万 | +1.55% | 17.43 | 0.63 |
| 12/14 | 524 | 538 | 523 | 535 | +2.49% | 2,476,100 | 3851億957万 | +3.88% | 17.76 | 0.64 |
| 12/11 | 532 | 537 | 521 | 522 | -1.69% | 2,964,200 | 3757億5176万 | +1.95% | 17.33 | 0.63 |
| 12/10 | 534 | 546 | 531 | 531 | -0.56% | 3,267,000 | 3822億3024万 | +3.91% | 17.63 | 0.64 |
| 12/09 | 532 | 542 | 531 | 534 | -0.19% | 3,242,500 | 3843億8974万 | +4.91% | 17.73 | 0.64 |
| 12/08 | 534 | 542 | 532 | 535 | -1.11% | 2,604,000 | 3851億957万 | +5.52% | 17.76 | 0.64 |
| 12/07 | 560 | 561 | 541 | 541 | -0.92% | 3,066,300 | 3894億2855万 | +7.55% | 17.96 | 0.65 |
| 12/04 | 555 | 555 | 545 | 546 | -1.97% | 3,429,000 | 3930億2771万 | +9.2% | 18.13 | 0.66 |
| 12/03 | 545 | 562 | 544 | 557 | +3.15% | 6,221,900 | 4009億4585万 | +12.07% | 18.49 | 0.67 |
| 12/02 | 520 | 543 | 515 | 540 | +4.25% | 5,901,700 | 3887億872万 | +9.31% | 17.93 | 0.65 |
| 12/01 | 500 | 520 | 500 | 518 | +2.37% | 3,239,000 | 3728億7244万 | +5.28% | 17.2 | 0.62 |
| 11/30 | 524 | 525 | 504 | 506 | -4.35% | 7,545,300 | 3642億3447万 | +3.27% | 16.8 | 0.61 |
| 11/27 | 515 | 531 | 514 | 529 | +3.73% | 4,565,400 | 3807億9058万 | +8.18% | 17.56 | 0.64 |
| 11/26 | 509 | 514 | 504 | 510 | -1.16% | 2,737,300 | 3671億1379万 | +4.51% | 16.93 | 0.61 |
| 11/25 | 538 | 539 | 515 | 516 | -0.96% | 4,420,200 | 3714億3278万 | +6.17% | 17.13 | 0.62 |
| 11/24 | 507 | 523 | 506 | 521 | +5.89% | 5,191,400 | 3750億3193万 | +7.42% | 17.3 | 0.63 |
| 11/20 | 481 | 492 | 478 | 492 | +1.44% | 2,532,300 | 3541億5683万 | +1.86% | 16.33 | 0.59 |
| 11/19 | 482 | 486 | 479 | 485 | -0.21% | 3,002,700 | 3491億1802万 | +0.41% | 16.1 | 0.58 |
| 11/18 | 498 | 498 | 485 | 486 | -3.19% | 2,814,200 | 3498億3785万 | +0.62% | 16.13 | 0.59 |
| 11/17 | 506 | 507 | 496 | 502 | +2.45% | 4,315,700 | 3613億5514万 | +3.93% | 16.67 | 0.61 |
| 11/16 | 481 | 497 | 477 | 490 | +4.7% | 4,322,300 | 3527億1717万 | +1.45% | 16.27 | 0.59 |
| 11/13 | 485 | 485 | 466 | 468 | -4.49% | 5,562,900 | 3368億8089万 | -3.11% | 15.54 | 0.56 |
| 11/12 | 512 | 514 | 487 | 490 | -6.13% | 5,826,200 | 3527億1717万 | +1.24% | 16.27 | 0.59 |
| 11/11 | 532 | 537 | 511 | 522 | +0.97% | 6,901,200 | 3757億5176万 | +7.85% | 17.33 | 0.63 |
| 11/10 | 502 | 523 | 502 | 517 | +7.93% | 14,076,400 | 3721億5261万 | +7.26% | 17.16 | 0.62 |
| 11/09 | 481 | 483 | 473 | 479 | +1.48% | 3,243,000 | 3447億9903万 | -0.21% | 15.9 | 0.58 |
| 11/06 | 482 | 486 | 471 | 472 | -3.67% | 5,005,100 | 3397億6021万 | -1.46% | 15.67 | 0.57 |
| 11/05 | 482 | 491 | 476 | 490 | +1.66% | 3,134,100 | 3527億1717万 | +2.3% | 16.27 | 0.59 |
| 11/04 | 479 | 487 | 472 | 482 | +2.34% | 4,089,000 | 3469億5852万 | +1.05% | 16 | 0.58 |
