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 | 907 | 920 | 903 | 912 | +0.55% | 22,100 | 162億5585万 | -3.59% | 28.24 | 5.49 |
| 03/30 | 905 | 922 | 902 | 907 | -1.84% | 88,600 | 161億6673万 | -4.32% | 28.09 | 5.46 |
| 03/29 | 948 | 952 | 904 | 924 | -2.22% | 133,200 | 164億6974万 | -2.74% | 28.61 | 5.56 |
| 03/26 | 914 | 946 | 913 | 945 | +3.96% | 55,000 | 168億4405万 | -0.63% | 29.26 | 5.69 |
| 03/25 | 907 | 911 | 903 | 909 | +0.89% | 48,300 | 162億237万 | -4.42% | 28.15 | 5.47 |
| 03/24 | 909 | 910 | 900 | 901 | -1.53% | 40,500 | 160億5978万 | -5.36% | 27.9 | 5.42 |
| 03/23 | 931 | 935 | 912 | 915 | -1.82% | 53,100 | 163億932万 | -3.99% | 28.33 | 5.51 |
| 03/22 | 937 | 940 | 931 | 932 | -0.64% | 28,300 | 166億1234万 | -2.2% | 28.86 | 5.61 |
| 03/19 | 926 | 939 | 923 | 938 | +0.11% | 36,900 | 167億1928万 | -1.57% | 29.05 | 5.65 |
| 03/18 | 941 | 942 | 932 | 937 | -1.26% | 57,600 | 167億146万 | -1.68% | 29.01 | 5.64 |
| 03/17 | 953 | 956 | 945 | 949 | -0.94% | 40,800 | 169億1535万 | -0.32% | 29.39 | 5.71 |
| 03/16 | 951 | 960 | 951 | 958 | -0.31% | 37,000 | 170億7577万 | +0.63% | 29.66 | 5.77 |
| 03/15 | 965 | 965 | 951 | 961 | -0.31% | 45,100 | 171億2924万 | +0.95% | 29.76 | 5.78 |
| 03/12 | 980 | 980 | 951 | 964 | -1.53% | 45,700 | 171億8272万 | +1.15% | 29.85 | 5.8 |
| 03/11 | 979 | 984 | 963 | 979 | +0.93% | 24,700 | 174億5008万 | +2.84% | 30.32 | 5.89 |
| 03/10 | 967 | 970 | 951 | 970 | 0% | 23,100 | 172億8966万 | +2.32% | 30.04 | 5.84 |
| 03/09 | 940 | 970 | 940 | 970 | +2.54% | 21,600 | 172億8966万 | +2.75% | 30.04 | 5.84 |
| 03/08 | 955 | 960 | 939 | 946 | -1.15% | 41,800 | 168億6188万 | +0.64% | 29.29 | 5.69 |
| 03/05 | 969 | 969 | 926 | 957 | -1.03% | 45,200 | 170億5795万 | +2.13% | 29.63 | 5.76 |
| 03/04 | 990 | 992 | 957 | 967 | -2.91% | 37,700 | 172億3619万 | +3.53% | 29.94 | 5.82 |
| 03/03 | 958 | 999 | 958 | 996 | +3.75% | 70,600 | 177億5310万 | +6.98% | 30.84 | 5.99 |
| 03/02 | 953 | 960 | 942 | 960 | +2.13% | 25,400 | 171億1142万 | +3.56% | 29.73 | 5.78 |
| 03/01 | 950 | 950 | 928 | 940 | -0.21% | 46,900 | 167億5493万 | +1.84% | 29.11 | 5.66 |
| 02/26 | 954 | 966 | 942 | 942 | -2.48% | 34,800 | 167億9058万 | +2.28% | 29.17 | 5.67 |
| 02/25 | 982 | 993 | 966 | 966 | -1.13% | 39,700 | 172億1837万 | +5.11% | 29.91 | 5.81 |
| 02/24 | 954 | 983 | 946 | 977 | +1.98% | 60,200 | 174億1443万 | +6.78% | 30.25 | 5.88 |
| 02/22 | 935 | 963 | 935 | 958 | +2.24% | 28,400 | 170億7577万 | +5.16% | 29.66 | 5.77 |
| 02/19 | 952 | 953 | 928 | 937 | -2.19% | 31,400 | 167億146万 | +3.19% | 29.01 | 5.64 |
| 02/18 | 933 | 959 | 933 | 958 | +2.68% | 38,600 | 170億7577万 | +5.86% | 29.66 | 5.77 |
| 02/17 | 920 | 943 | 919 | 933 | +2.19% | 29,400 | 166億3016万 | +3.44% | 28.89 | 5.62 |
| 02/16 | 919 | 924 | 909 | 913 | +0.22% | 19,800 | 162億7367万 | +1.67% | 28.27 | 5.5 |
| 02/15 | 919 | 921 | 904 | 911 | -1.62% | 33,800 | 162億3802万 | +1.79% | 28.21 | 5.48 |
| 02/12 | 943 | 943 | 915 | 926 | -2.11% | 21,100 | 165億539万 | +3.81% | 28.67 | 5.57 |
| 02/10 | 913 | 946 | 913 | 946 | +3.39% | 36,300 | 168億6188万 | +6.65% | 29.29 | 5.69 |
| 02/09 | 948 | 948 | 912 | 915 | -2.97% | 37,600 | 163億932万 | +3.74% | 28.33 | 5.51 |
| 02/08 | 952 | 959 | 912 | 943 | -2.98% | 92,000 | 168億840万 | +7.28% | 29.2 | 5.68 |
| 02/05 | 980 | 999 | 957 | 972 | -1.82% | 82,800 | 173億2531万 | +11.09% | 30.1 | 5.85 |
| 02/04 | 987 | 1,014 | 950 | 990 | +7.84% | 174,400 | 176億4615万 | +13.79% | 30.66 | 5.96 |
| 02/03 | 902 | 922 | 902 | 918 | +2% | 43,000 | 163億6279万 | +6.13% | 28.43 | 5.53 |
| 02/02 | 868 | 900 | 865 | 900 | +5.02% | 29,500 | 160億4196万 | +4.41% | 27.87 | 5.42 |
| 02/01 | 866 | 866 | 853 | 857 | -1.04% | 20,900 | 152億7551万 | -0.12% | 26.54 | 5.16 |
| 01/29 | 883 | 883 | 864 | 866 | -1.14% | 21,800 | 154億3593万 | +1.17% | 26.82 | 5.21 |
| 01/28 | 871 | 886 | 864 | 876 | -0.45% | 88,300 | 156億1417万 | +2.58% | 27.13 | 5.27 |
| 01/27 | 890 | 895 | 877 | 880 | -1.12% | 31,200 | 156億8547万 | +3.29% | 27.25 | 5.3 |
| 01/26 | 885 | 896 | 875 | 890 | -0.78% | 22,300 | 158億6371万 | +4.71% | 27.56 | 5.36 |
| 01/25 | 860 | 897 | 860 | 897 | +4.3% | 32,400 | 159億8848万 | +5.9% | 27.78 | 5.4 |
| 01/22 | 880 | 880 | 852 | 860 | -2.6% | 38,800 | 153億2898万 | +1.9% | 26.63 | 5.18 |
| 01/21 | 900 | 906 | 881 | 883 | -1.89% | 24,700 | 157億3894万 | +4.74% | 27.34 | 5.31 |
| 01/20 | 880 | 905 | 880 | 900 | +2.27% | 41,600 | 160億4196万 | +7.02% | 27.87 | 5.42 |
| 01/19 | 874 | 893 | 873 | 880 | +0.69% | 27,200 | 156億8547万 | +5.14% | 27.25 | 5.3 |
| 01/18 | 874 | 877 | 864 | 874 | +0.23% | 14,500 | 155億7852万 | +4.67% | 27.06 | 5.26 |
| 01/15 | 874 | 874 | 862 | 872 | +0.46% | 19,800 | 155億4287万 | +4.68% | 27 | 5.25 |
| 01/14 | 861 | 877 | 856 | 868 | -0.12% | 33,900 | 154億7157万 | +4.33% | 26.88 | 5.22 |
| 01/13 | 848 | 869 | 847 | 869 | +2.84% | 25,000 | 154億8940万 | +4.7% | 26.91 | 5.23 |
| 01/12 | 833 | 845 | 830 | 845 | +0.72% | 19,700 | 150億6161万 | +1.93% | 26.17 | 5.09 |
| 01/08 | 832 | 840 | 822 | 839 | +1.33% | 19,500 | 149億5467万 | +1.21% | 25.98 | 5.05 |
| 01/07 | 821 | 828 | 820 | 828 | +1.22% | 10,900 | 147億5860万 | -0.24% | 25.64 | 4.98 |
| 01/06 | 821 | 825 | 818 | 818 | -0.37% | 11,100 | 145億8035万 | -1.56% | 25.33 | 4.92 |
| 01/05 | 835 | 835 | 818 | 821 | -1.68% | 16,100 | 146億3383万 | -1.44% | 25.42 | 4.94 |
| 01/04 | 844 | 844 | 827 | 835 | -0.71% | 18,100 | 148億8337万 | +0.12% | 25.86 | 5.03 |
| 2020 |
| 12/30 | 851 | 854 | 841 | 841 | -1.41% | 16,700 | 149億9032万 | +0.72% | 26.04 | 5.06 |
| 12/29 | 859 | 859 | 832 | 853 | +0.59% | 25,700 | 152億421万 | +2.03% | 26.41 | 5.13 |
| 12/28 | 850 | 866 | 841 | 848 | -0.12% | 40,700 | 151億1509万 | +1.44% | 26.26 | 5.1 |
| 12/25 | 812 | 849 | 812 | 849 | +4.94% | 30,000 | 151億3291万 | +1.43% | 26.29 | 5.11 |
| 12/24 | 809 | 817 | 805 | 809 | 0% | 13,700 | 144億1993万 | -3.46% | 25.05 | 4.87 |
| 12/23 | 805 | 813 | 805 | 809 | +0.12% | 11,600 | 144億1993万 | -3.8% | 25.05 | 4.87 |
| 12/22 | 824 | 824 | 801 | 808 | -1.94% | 32,200 | 144億211万 | -4.38% | 25.02 | 4.86 |
| 12/21 | 830 | 830 | 816 | 824 | 0% | 20,300 | 146億8730万 | -2.94% | 25.52 | 4.96 |
| 12/18 | 833 | 833 | 817 | 824 | -0.48% | 21,300 | 146億8730万 | -3.4% | 25.52 | 4.96 |
| 12/17 | 821 | 828 | 819 | 828 | +0.49% | 13,400 | 147億5860万 | -3.38% | 25.64 | 4.98 |
| 12/16 | 822 | 829 | 819 | 824 | +0.24% | 12,600 | 146億8730万 | -4.3% | 25.52 | 4.96 |
| 12/15 | 831 | 831 | 821 | 822 | -0.36% | 17,700 | 146億5165万 | -4.86% | 25.45 | 4.95 |
| 12/14 | 826 | 834 | 825 | 825 | +0.36% | 15,800 | 147億513万 | -4.84% | 25.55 | 4.97 |
| 12/11 | 821 | 825 | 811 | 822 | 0% | 14,900 | 146億5165万 | -5.41% | 25.45 | 4.95 |
| 12/10 | 834 | 838 | 817 | 822 | -1.44% | 13,400 | 146億5165万 | -5.63% | 25.45 | 4.95 |
| 12/09 | 819 | 834 | 819 | 834 | +1.09% | 11,700 | 148億6554万 | -4.36% | 25.83 | 5.02 |
| 12/08 | 812 | 828 | 812 | 825 | +0.86% | 16,000 | 147億513万 | -5.06% | 25.55 | 4.97 |
| 12/07 | 840 | 840 | 815 | 818 | -2.85% | 32,600 | 145億8035万 | -5.65% | 25.33 | 4.92 |
| 12/04 | 856 | 864 | 839 | 842 | -2.43% | 30,900 | 150億814万 | -2.66% | 26.07 | 5.07 |
| 12/03 | 866 | 866 | 852 | 863 | +0.47% | 16,000 | 153億8245万 | +0.12% | 26.72 | 5.19 |
| 12/02 | 864 | 873 | 852 | 859 | -0.58% | 32,700 | 153億1115万 | +0.12% | 26.6 | 5.17 |
| 12/01 | 853 | 869 | 851 | 864 | +2.37% | 27,800 | 154億28万 | +1.05% | 26.75 | 5.2 |
| 11/30 | 870 | 874 | 833 | 844 | -2.31% | 36,400 | 150億4379万 | -0.71% | 26.13 | 5.08 |
| 11/27 | 858 | 874 | 851 | 864 | +1.29% | 34,300 | 154億28万 | +2.01% | 26.75 | 5.2 |
| 11/26 | 864 | 864 | 835 | 853 | -0.47% | 42,100 | 152億421万 | +1.07% | 26.41 | 5.13 |
| 11/25 | 870 | 877 | 855 | 857 | -0.46% | 27,300 | 152億7551万 | +2.02% | 26.54 | 5.16 |
| 11/24 | 869 | 878 | 857 | 861 | -0.46% | 31,400 | 153億4680万 | +2.87% | 26.66 | 5.18 |
| 11/20 | 880 | 880 | 864 | 865 | -1.7% | 12,000 | 154億1810万 | +3.84% | 26.79 | 5.21 |
| 11/19 | 894 | 894 | 867 | 880 | -2.11% | 34,200 | 156億8547万 | +6.02% | 27.25 | 5.3 |
| 11/18 | 892 | 904 | 882 | 899 | +0.33% | 24,200 | 160億2413万 | +8.71% | 27.84 | 5.41 |
| 11/17 | 915 | 922 | 894 | 896 | -1.97% | 41,800 | 159億7066万 | +8.87% | 27.75 | 5.39 |
| 11/16 | 902 | 926 | 901 | 914 | +0.11% | 44,500 | 162億9150万 | +11.46% | 28.3 | 5.5 |
| 11/13 | 907 | 924 | 889 | 913 | -0.76% | 63,500 | 162億7367万 | +11.75% | 28.27 | 5.5 |
| 11/12 | 933 | 951 | 900 | 920 | -1.6% | 86,400 | 163億9844万 | +13.3% | 28.49 | 5.54 |
| 11/11 | 911 | 935 | 908 | 935 | +2.3% | 83,000 | 166億6581万 | +15.86% | 28.95 | 5.63 |
| 11/10 | 910 | 926 | 899 | 914 | +4.1% | 131,900 | 162億9150万 | +14.11% | 28.3 | 5.5 |
| 11/09 | 900 | 920 | 877 | 878 | -1.13% | 81,000 | 156億4982万 | +10.44% | 27.19 | 5.28 |
| 11/06 | 870 | 892 | 868 | 888 | +2.54% | 95,500 | 158億2806万 | +12.41% | 27.5 | 5.34 |
| 11/05 | 835 | 874 | 835 | 866 | +2.85% | 101,700 | 154億3593万 | +10.32% | 26.82 | 5.21 |
| 11/04 | 808 | 850 | 808 | 842 | +10.35% | 217,200 | 150億814万 | +7.67% | 26.07 | 5.07 |
