株価チャート
2020/12/30～2021/05/31
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 | 11/16, 株式分割 1→3 |
| 2021 |
| 05/31 | 689 | 693 | 685 | 687 | -0.1% | 10,500 | 97億7326万 | -6.4% | 16.5 | 1.1 |
| 05/28 | 668 | 690 | 668 | 688 | +1.28% | 59,400 | 97億8274万 | -6.57% | 16.51 | 1.1 |
| 05/27 | 694 | 694 | 677 | 679 | -2.16% | 92,700 | 96億5945万 | -8.12% | 16.3 | 1.09 |
| 05/26 | 703 | 703 | 691 | 694 | -1.93% | 42,300 | 98億7284万 | -6.47% | 16.67 | 1.11 |
| 05/25 | 710 | 712 | 707 | 708 | +0.14% | 33,900 | 100億6726万 | -4.88% | 16.99 | 1.13 |
| 05/24 | 717 | 722 | 707 | 707 | -1.72% | 37,200 | 100億5304万 | -5.27% | 16.97 | 1.13 |
| 05/21 | 723 | 723 | 719 | 719 | 0% | 22,500 | 102億2849万 | -3.88% | 17.27 | 1.15 |
| 05/20 | 719 | 723 | 718 | 719 | +0.05% | 16,800 | 102億2849万 | -4.13% | 17.27 | 1.15 |
| 05/19 | 727 | 727 | 717 | 719 | -1.87% | 29,700 | 102億2375万 | -4.43% | 17.26 | 1.15 |
| 05/18 | 720 | 733 | 716 | 732 | +2.62% | 46,200 | 104億1817万 | -2.74% | 17.59 | 1.17 |
| 05/17 | 726 | 727 | 706 | 714 | -1.65% | 57,000 | 101億5262万 | -5.47% | 17.14 | 1.14 |
| 05/14 | 730 | 742 | 721 | 726 | -0.64% | 72,000 | 103億2333万 | -4.01% | 17.43 | 1.16 |
| 05/13 | 730 | 749 | 727 | 730 | -2.92% | 526,500 | 103億8972万 | -3.65% | 17.54 | 1.17 |
| 05/12 | 753 | 762 | 746 | 752 | -0.97% | 609,600 | 107億269万 | -0.88% | 18.07 | 1.2 |
| 05/11 | 765 | 765 | 758 | 760 | -0.26% | 135,300 | 108億701万 | +0.09% | 18.24 | 1.21 |
| 05/10 | 760 | 763 | 759 | 762 | +0.53% | 79,500 | 108億3547万 | +0.48% | 18.29 | 1.22 |
| 05/07 | 752 | 760 | 751 | 758 | +1.2% | 77,400 | 107億7856万 | +0.09% | 18.19 | 1.21 |
| 05/06 | 747 | 758 | 744 | 749 | -1.49% | 111,000 | 106億5053万 | -0.97% | 17.98 | 1.2 |
| 04/30 | 762 | 770 | 760 | 760 | -0.87% | 176,100 | 108億1176万 | +0.66% | 18.25 | 1.21 |
| 04/28 | 765 | 785 | 765 | 767 | -0.95% | 53,700 | 109億660万 | +1.81% | 18.41 | 1.23 |
| 04/27 | 767 | 774 | 763 | 774 | +1.53% | 31,800 | 110億1092万 | +3.06% | 18.59 | 1.24 |
| 04/26 | 767 | 769 | 761 | 762 | -0.48% | 113,400 | 108億4495万 | +1.92% | 18.31 | 1.22 |
| 04/23 | 757 | 766 | 757 | 766 | +1.23% | 32,400 | 108億9711万 | +2.68% | 18.39 | 1.22 |
| 04/22 | 763 | 765 | 757 | 757 | -0.35% | 41,100 | 107億6434万 | +1.7% | 18.17 | 1.21 |
| 04/21 | 747 | 759 | 738 | 759 | +1.88% | 42,000 | 108億227万 | +2.34% | 18.23 | 1.21 |
| 04/20 | 752 | 752 | 745 | 745 | -0.84% | 29,400 | 106億311万 | +0.72% | 17.9 | 1.19 |
| 04/19 | 750 | 752 | 745 | 752 | 0% | 51,900 | 106億9321万 | +1.71% | 18.05 | 1.2 |
| 04/16 | 757 | 760 | 751 | 752 | -1.05% | 23,400 | 106億9321万 | +2.13% | 18.05 | 1.2 |
| 04/15 | 755 | 760 | 755 | 760 | +0.31% | 13,500 | 108億701万 | +3.5% | 18.24 | 1.21 |
| 04/14 | 761 | 761 | 757 | 757 | -0.44% | 9,300 | 107億7382万 | +3.46% | 18.19 | 1.21 |
| 04/13 | 765 | 765 | 761 | 761 | -0.13% | 7,800 | 108億2124万 | +4.34% | 18.27 | 1.22 |
| 04/12 | 764 | 765 | 759 | 762 | -0.22% | 15,000 | 108億3547万 | +4.77% | 18.29 | 1.22 |
| 04/09 | 758 | 763 | 758 | 763 | +0.75% | 47,400 | 108億5918万 | +5.43% | 18.33 | 1.22 |
| 04/08 | 759 | 764 | 758 | 758 | -0.48% | 20,100 | 107億7856万 | +4.94% | 18.19 | 1.21 |
| 04/07 | 756 | 761 | 756 | 761 | +0.84% | 9,900 | 108億3072万 | +5.89% | 18.28 | 1.22 |
| 04/06 | 755 | 761 | 755 | 755 | -0.53% | 16,200 | 107億4063万 | +5.45% | 18.13 | 1.21 |
| 04/05 | 757 | 759 | 752 | 759 | 0% | 21,600 | 107億9753万 | +6.3% | 18.23 | 1.21 |
| 04/02 | 761 | 763 | 757 | 759 | +0.49% | 154,500 | 107億9753万 | +6.75% | 18.23 | 1.21 |
| 04/01 | 750 | 761 | 750 | 755 | +1.43% | 15,900 | 107億4537万 | +6.69% | 18.14 | 1.21 |
| 03/31 | 739 | 748 | 737 | 745 | +0.95% | 23,400 | 105億9362万 | +5.63% | 17.88 | 1.19 |
| 03/30 | 727 | 738 | 727 | 738 | +0.82% | 35,400 | 104億9404万 | +5.08% | 17.71 | 1.18 |
| 03/29 | 717 | 732 | 716 | 732 | +2.09% | 29,100 | 104億869万 | +4.52% | 17.57 | 1.17 |
| 03/26 | 716 | 717 | 713 | 717 | +0.23% | 31,500 | 101億9530万 | +2.67% | 17.21 | 1.15 |
| 03/25 | 711 | 715 | 710 | 715 | +0.94% | 12,900 | 101億7159万 | +2.73% | 17.17 | 1.14 |
| 03/24 | 708 | 713 | 707 | 708 | -0.09% | 17,100 | 100億7675万 | +1.92% | 17.01 | 1.13 |
| 03/23 | 711 | 715 | 709 | 709 | -0.28% | 14,700 | 100億8623万 | +2.16% | 17.03 | 1.13 |
| 03/22 | 703 | 711 | 700 | 711 | -0.74% | 54,000 | 101億1468万 | +2.6% | 17.07 | 1.14 |
| 03/19 | 715 | 717 | 709 | 716 | +0.42% | 48,600 | 101億9055万 | +3.52% | 17.2 | 1.15 |
| 03/18 | 703 | 713 | 702 | 713 | +1.28% | 27,000 | 101億4788万 | +3.23% | 17.13 | 1.14 |
| 03/17 | 697 | 704 | 697 | 704 | +0.43% | 15,600 | 100億1984万 | +2.08% | 16.91 | 1.13 |
| 03/16 | 700 | 701 | 698 | 701 | +0.19% | 12,000 | 99億7716万 | +1.79% | 16.84 | 1.12 |
| 03/15 | 698 | 700 | 697 | 700 | +0.24% | 14,700 | 99億5820万 | +1.6% | 16.81 | 1.12 |
| 03/12 | 696 | 698 | 695 | 698 | 0% | 14,400 | 99億3449万 | +1.5% | 16.77 | 1.12 |
| 03/11 | 695 | 698 | 695 | 698 | +0.43% | 6,000 | 99億3449万 | +1.65% | 16.77 | 1.12 |
| 03/10 | 692 | 695 | 692 | 695 | -0.29% | 5,700 | 98億9181万 | +1.21% | 16.7 | 1.11 |
| 03/09 | 697 | 697 | 691 | 697 | +0.1% | 8,400 | 99億2026万 | +1.65% | 16.75 | 1.11 |
| 03/08 | 696 | 697 | 693 | 697 | 0% | 7,200 | 99億1078万 | +1.7% | 16.73 | 1.11 |
| 03/05 | 695 | 697 | 690 | 697 | +0.67% | 15,300 | 99億1078万 | +1.85% | 16.73 | 1.11 |
| 03/04 | 695 | 696 | 692 | 692 | -0.29% | 9,600 | 98億4439万 | +1.17% | 16.62 | 1.11 |
| 03/03 | 693 | 694 | 692 | 694 | +0.24% | 5,700 | 98億7284万 | +1.61% | 16.67 | 1.11 |
| 03/02 | 690 | 692 | 687 | 692 | +0.68% | 12,600 | 98億4913万 | +1.52% | 16.63 | 1.11 |
| 03/01 | 685 | 688 | 685 | 688 | +1.23% | 8,700 | 97億8274万 | +0.98% | 16.51 | 1.1 |
| 02/26 | 683 | 690 | 679 | 679 | -0.44% | 17,100 | 96億6419万 | -0.24% | 16.31 | 1.09 |
| 02/25 | 693 | 693 | 682 | 682 | -0.15% | 15,300 | 97億687万 | +0.34% | 16.39 | 1.09 |
| 02/24 | 680 | 685 | 680 | 683 | +0.84% | 14,700 | 97億2110万 | +0.49% | 16.41 | 1.09 |
| 02/22 | 672 | 678 | 672 | 678 | +0.4% | 11,400 | 96億4048万 | -0.34% | 16.27 | 1.08 |
| 02/19 | 686 | 686 | 674 | 675 | -0.98% | 7,800 | 96億255万 | -0.59% | 16.21 | 1.08 |
| 02/18 | 683 | 688 | 682 | 682 | -0.34% | 5,100 | 96億9739万 | +0.25% | 16.37 | 1.09 |
| 02/17 | 689 | 689 | 684 | 684 | +0.2% | 4,200 | 97億3058万 | +0.74% | 16.43 | 1.09 |
| 02/16 | 685 | 688 | 683 | 683 | -0.78% | 10,500 | 97億1161万 | +0.54% | 16.39 | 1.09 |
| 02/15 | 690 | 690 | 685 | 688 | +0.29% | 9,300 | 97億8748万 | +1.33% | 16.52 | 1.1 |
| 02/12 | 690 | 690 | 686 | 686 | -0.05% | 4,200 | 97億5903万 | +1.18% | 16.47 | 1.1 |
| 02/10 | 689 | 690 | 686 | 686 | -0.29% | 5,400 | 97億6377万 | +1.23% | 16.48 | 1.1 |
| 02/09 | 689 | 689 | 683 | 688 | 0% | 8,100 | 97億9223万 | +1.67% | 16.53 | 1.1 |
| 02/08 | 683 | 689 | 683 | 688 | +0.83% | 12,000 | 97億9223万 | +1.67% | 16.53 | 1.1 |
| 02/05 | 680 | 683 | 679 | 683 | +0.29% | 5,700 | 97億1161万 | +0.99% | 16.39 | 1.09 |
| 02/04 | 683 | 683 | 680 | 681 | -0.29% | 3,000 | 96億8316万 | +0.69% | 16.34 | 1.09 |
| 02/03 | 683 | 683 | 679 | 683 | 0% | 4,800 | 97億1161万 | +0.99% | 16.39 | 1.09 |
| 02/02 | 679 | 683 | 679 | 683 | +0.59% | 7,500 | 97億1161万 | +1.14% | 16.39 | 1.09 |
| 02/01 | 682 | 682 | 679 | 679 | -0.15% | 3,300 | 96億5471万 | +0.54% | 16.3 | 1.08 |
| 01/29 | 683 | 683 | 680 | 680 | +0.3% | 3,600 | 96億6893万 | +0.69% | 16.32 | 1.09 |
| 01/28 | 677 | 680 | 674 | 678 | +0.1% | 9,000 | 96億4048万 | +0.4% | 16.27 | 1.08 |
| 01/27 | 683 | 683 | 677 | 677 | -0.25% | 4,200 | 96億3100万 | +0.3% | 16.26 | 1.08 |
| 01/26 | 677 | 679 | 675 | 679 | +0.49% | 10,500 | 96億5471万 | +0.54% | 16.3 | 1.08 |
| 01/25 | 667 | 675 | 667 | 675 | +1.2% | 5,100 | 96億729万 | +0.05% | 16.22 | 1.08 |
| 01/22 | 671 | 671 | 667 | 667 | -0.05% | 11,100 | 94億9348万 | -1.28% | 16.02 | 1.07 |
| 01/21 | 674 | 681 | 668 | 668 | -0.89% | 7,200 | 94億9822万 | -1.23% | 16.03 | 1.07 |
| 01/20 | 673 | 678 | 670 | 674 | -0.44% | 5,700 | 95億8358万 | -0.35% | 16.18 | 1.08 |
| 01/19 | 670 | 679 | 670 | 677 | +0.94% | 1,500 | 96億2626万 | +0.1% | 16.25 | 1.08 |
| 01/18 | 678 | 678 | 669 | 670 | -0.79% | 7,800 | 95億3616万 | -0.84% | 16.1 | 1.07 |
| 01/15 | 677 | 677 | 674 | 676 | -0.34% | 1,500 | 96億1203万 | -0.2% | 16.22 | 1.08 |
| 01/14 | 675 | 679 | 674 | 678 | +0.2% | 6,300 | 96億4522万 | +0.15% | 16.28 | 1.08 |
| 01/13 | 674 | 677 | 674 | 677 | +0.35% | 3,000 | 96億2626万 | -0.05% | 16.25 | 1.08 |
| 01/12 | 672 | 676 | 672 | 674 | -0.83% | 2,400 | 95億9306万 | -0.39% | 16.19 | 1.08 |
| 01/08 | 679 | 680 | 677 | 680 | +0.84% | 6,600 | 96億7368万 | +0.29% | 16.33 | 1.09 |
| 01/07 | 674 | 674 | 670 | 674 | 0% | 6,300 | 95億9306万 | -0.39% | 16.19 | 1.08 |
| 01/06 | 666 | 674 | 666 | 674 | +1.05% | 5,700 | 95億9306万 | -0.54% | 16.19 | 1.08 |
| 01/05 | 679 | 679 | 665 | 667 | -1.72% | 13,800 | 94億9348万 | -1.57% | 16.02 | 1.07 |
| 01/04 | 682 | 682 | 675 | 679 | +0.84% | 4,800 | 96億5945万 | +0.15% | 16.3 | 1.09 |
| 2020 |
| 12/30 | 674 | 678 | 673 | 673 | -0.15% | 8,700 | 95億7884万 | -0.69% | 16.17 | 1.08 |
