株価チャート
2020/10/29～2021/03/31
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 | 672 | 685 | 661 | 661 | 0% | 2,800 | 20億4422万 | +1.07% | 16.02 | 0.38 |
| 03/30 | 661 | 661 | 661 | 661 | -0.75% | 100 | 20億4422万 | +1.23% | 16.02 | 0.38 |
| 03/29 | 679 | 679 | 660 | 666 | 0% | 1,200 | 20億5968万 | +2.15% | 16.14 | 0.38 |
| 03/26 | 668 | 673 | 666 | 666 | -0.3% | 500 | 20億5968万 | +2.46% | 16.14 | 0.38 |
| 03/25 | 678 | 678 | 668 | 668 | 0% | 1,900 | 20億6587万 | +3.09% | 16.19 | 0.38 |
| 03/24 | 676 | 680 | 666 | 668 | -1.18% | 1,800 | 20億6587万 | +3.41% | 16.19 | 0.38 |
| 03/23 | 674 | 698 | 674 | 676 | +0.6% | 1,500 | 20億9061万 | +4.81% | 16.38 | 0.39 |
| 03/22 | 669 | 676 | 663 | 672 | +0.45% | 2,700 | 20億7824万 | +4.67% | 16.28 | 0.39 |
| 03/19 | 668 | 669 | 668 | 669 | 0% | 600 | 20億6896万 | +4.37% | 16.21 | 0.38 |
| 03/18 | 669 | 670 | 662 | 669 | +1.36% | 4,100 | 20億6896万 | +4.53% | 16.21 | 0.38 |
| 03/17 | 660 | 660 | 660 | 660 | +0.3% | 200 | 20億4113万 | +3.45% | 15.99 | 0.38 |
| 03/16 | 655 | 661 | 655 | 658 | +1.08% | 500 | 20億3494万 | +3.3% | 15.94 | 0.38 |
| 03/15 | 666 | 672 | 647 | 651 | -2.11% | 1,700 | 20億1329万 | +2.36% | 15.77 | 0.37 |
| 03/12 | 662 | 665 | 662 | 665 | +1.22% | 2,300 | 20億5659万 | +4.89% | 16.11 | 0.38 |
| 03/11 | 663 | 664 | 657 | 657 | -0.45% | 1,800 | 20億3185万 | +3.79% | 15.92 | 0.38 |
| 03/10 | 648 | 668 | 648 | 660 | +1.38% | 7,100 | 20億4113万 | +4.6% | 15.99 | 0.38 |
| 03/09 | 642 | 651 | 638 | 651 | +2.2% | 3,200 | 20億1329万 | +3.33% | 15.77 | 0.37 |
| 03/08 | 640 | 647 | 637 | 637 | -0.16% | 1,800 | 19億7000万 | +1.27% | 15.43 | 0.37 |
| 03/05 | 638 | 638 | 638 | 638 | +0.95% | 100 | 19億7309万 | +1.43% | 15.46 | 0.37 |
| 03/04 | 641 | 641 | 631 | 632 | +0.16% | 2,000 | 19億5453万 | +0.64% | 15.31 | 0.36 |
| 03/03 | 632 | 632 | 631 | 631 | -1.1% | 200 | 19億5144万 | +0.48% | 15.29 | 0.36 |
| 03/02 | 629 | 639 | 629 | 638 | +1.75% | 3,300 | 19億7309万 | +1.59% | 15.46 | 0.37 |
| 03/01 | 627 | 627 | 627 | 627 | -1.26% | 200 | 19億3907万 | -0.16% | 15.19 | 0.36 |
| 02/26 | 630 | 635 | 630 | 635 | -0.16% | 1,600 | 19億6381万 | +1.11% | 15.39 | 0.37 |
| 02/25 | 643 | 643 | 633 | 636 | +0.32% | 3,300 | 19億6690万 | +1.27% | 15.41 | 0.37 |
| 02/24 | 634 | 634 | 630 | 634 | +1.28% | 1,200 | 19億6072万 | +0.96% | 15.36 | 0.36 |
| 02/22 | 631 | 634 | 626 | 626 | +0.64% | 1,700 | 19億3598万 | -0.48% | 15.17 | 0.36 |
| 02/19 | 624 | 631 | 622 | 622 | -0.32% | 700 | 19億2361万 | -1.27% | 15.07 | 0.36 |
| 02/18 | 624 | 624 | 624 | 624 | +0.16% | 1,600 | 19億2979万 | -1.11% | 15.12 | 0.36 |
| 02/17 | 632 | 632 | 623 | 623 | +0.16% | 1,400 | 19億2670万 | -1.42% | 15.09 | 0.36 |
| 02/16 | 629 | 629 | 622 | 622 | -0.16% | 2,400 | 19億2361万 | -1.89% | 15.07 | 0.36 |
| 02/15 | 632 | 632 | 621 | 623 | -1.27% | 2,600 | 19億2670万 | -1.89% | 15.09 | 0.36 |
| 02/12 | 637 | 637 | 631 | 631 | -1.56% | 2,400 | 19億5144万 | -0.79% | 15.29 | 0.36 |
| 02/10 | 650 | 678 | 633 | 641 | +0.63% | 12,100 | 19億8237万 | +0.63% | 15.53 | 0.37 |
| 02/09 | 639 | 652 | 637 | 637 | +0.79% | 4,000 | 19億7000万 | 0% | 15.43 | 0.37 |
| 02/08 | 622 | 634 | 622 | 632 | +2.1% | 2,500 | 19億5453万 | -0.94% | 15.31 | 0.36 |
| 02/05 | 618 | 619 | 618 | 619 | +0.32% | 600 | 19億1433万 | -3.13% | 15 | 0.36 |
| 02/04 | 623 | 623 | 617 | 617 | -0.96% | 2,000 | 19億814万 | -3.59% | 14.95 | 0.35 |
| 02/03 | 625 | 625 | 623 | 623 | 0% | 600 | 19億2670万 | -2.96% | 15.09 | 0.36 |
| 02/02 | 624 | 624 | 619 | 623 | -0.16% | 700 | 19億2670万 | -3.11% | 15.09 | 0.36 |
| 02/01 | 627 | 627 | 624 | 624 | -0.48% | 1,600 | 19億2979万 | -3.11% | 15.12 | 0.36 |
| 01/29 | 632 | 632 | 625 | 627 | -0.79% | 1,700 | 19億3907万 | -2.79% | 15.19 | 0.36 |
| 01/28 | 631 | 632 | 630 | 632 | +0.16% | 1,100 | 19億5453万 | -2.17% | 15.31 | 0.36 |
| 01/27 | 632 | 632 | 631 | 631 | -0.32% | 700 | 19億5144万 | -2.47% | 15.29 | 0.36 |
| 01/26 | 633 | 637 | 631 | 633 | +0.48% | 1,900 | 19億5763万 | -2.31% | 15.34 | 0.36 |
| 01/25 | 634 | 634 | 630 | 630 | -0.63% | 2,300 | 19億4835万 | -3.08% | 15.26 | 0.36 |
| 01/22 | 628 | 634 | 628 | 634 | +1.44% | 1,300 | 19億6072万 | -2.91% | 15.36 | 0.36 |
| 01/21 | 631 | 631 | 624 | 625 | -0.16% | 1,900 | 19億3288万 | -4.58% | 15.14 | 0.36 |
| 01/20 | 629 | 631 | 624 | 626 | -3.54% | 5,700 | 19億3598万 | -4.72% | 15.17 | 0.36 |
| 01/15 | 649 | 649 | 649 | 649 | 0% | 300 | 20億711万 | -1.67% | 15.72 | 0.37 |
| 01/14 | 652 | 652 | 649 | 649 | +0.15% | 500 | 20億711万 | -1.82% | 15.72 | 0.37 |
| 01/13 | 650 | 653 | 648 | 648 | -0.31% | 2,700 | 20億401万 | -2.11% | 15.7 | 0.37 |
| 01/12 | 660 | 660 | 650 | 650 | -1.52% | 1,000 | 20億1020万 | -1.96% | 15.75 | 0.37 |
| 01/08 | 660 | 660 | 659 | 660 | +1.07% | 1,300 | 20億4113万 | -0.45% | 15.99 | 0.38 |
| 01/07 | 662 | 662 | 653 | 653 | -0.31% | 700 | 20億1948万 | -1.66% | 15.82 | 0.38 |
| 01/06 | 650 | 655 | 650 | 655 | +0.77% | 300 | 20億2566万 | -1.36% | 15.87 | 0.38 |
| 01/05 | 650 | 650 | 650 | 650 | 0% | 300 | 20億1020万 | -2.26% | 15.75 | 0.37 |
| 01/04 | 660 | 660 | 650 | 650 | -1.52% | 500 | 20億1020万 | -2.26% | 15.75 | 0.37 |
| 2020 |
| 12/30 | 660 | 660 | 660 | 660 | 0% | 400 | 20億4113万 | -0.9% | 15.99 | 0.38 |
| 12/29 | 650 | 660 | 650 | 660 | +1.54% | 300 | 20億4113万 | -1.05% | 15.99 | 0.38 |
| 12/28 | 650 | 650 | 650 | 650 | 0% | 3,400 | 20億1020万 | -2.69% | 15.75 | 0.37 |
| 12/25 | 663 | 663 | 650 | 650 | -1.07% | 4,600 | 20億1020万 | -2.84% | 15.75 | 0.37 |
| 12/24 | 661 | 664 | 650 | 657 | +1.08% | 1,300 | 20億3185万 | -1.94% | 15.92 | 0.38 |
| 12/23 | 650 | 650 | 644 | 650 | +0.31% | 900 | 20億1020万 | -3.13% | 15.75 | 0.37 |
| 12/22 | 649 | 649 | 648 | 648 | 0% | 200 | 20億401万 | -3.71% | 15.7 | 0.37 |
| 12/21 | 664 | 664 | 648 | 648 | -0.61% | 1,100 | 20億401万 | -4.14% | 15.7 | 0.37 |
| 12/18 | 652 | 652 | 652 | 652 | 0% | 200 | 20億1639万 | -3.98% | 15.8 | 0.37 |
| 12/17 | 654 | 654 | 652 | 652 | 0% | 500 | 20億1639万 | -4.26% | 15.8 | 0.37 |
| 12/16 | 687 | 687 | 650 | 652 | -6.46% | 6,600 | 20億1639万 | -4.68% | 15.8 | 0.37 |
| 12/15 | 697 | 697 | 697 | 697 | +1.31% | 200 | 21億5555万 | +1.46% | 16.89 | 0.4 |
| 12/14 | 690 | 698 | 688 | 688 | -0.29% | 800 | 21億2772万 | -0.15% | 16.67 | 0.4 |
| 12/11 | 685 | 690 | 685 | 690 | +0.73% | 1,100 | 21億3390万 | 0% | 16.72 | 0.4 |
| 12/10 | 690 | 690 | 685 | 685 | -0.72% | 800 | 21億1844万 | -0.87% | 16.6 | 0.39 |
| 12/09 | 680 | 690 | 680 | 690 | +1.47% | 1,400 | 21億3390万 | -0.58% | 16.72 | 0.4 |
| 12/08 | 677 | 680 | 670 | 680 | +1.95% | 400 | 21億298万 | -2.3% | 16.48 | 0.39 |
| 12/04 | 671 | 671 | 667 | 667 | -0.6% | 900 | 20億6277万 | -4.58% | 16.16 | 0.38 |
| 12/03 | 671 | 671 | 671 | 671 | +0.75% | 200 | 20億7515万 | -4.42% | 16.26 | 0.39 |
| 12/02 | 666 | 666 | 666 | 666 | -0.6% | 100 | 20億5968万 | -5.53% | 16.14 | 0.38 |
| 12/01 | 670 | 670 | 670 | 670 | 0% | 1,200 | 20億7205万 | -5.37% | 16.23 | 0.39 |
| 11/30 | 665 | 670 | 665 | 670 | +0.3% | 900 | 20億7205万 | -5.77% | 16.23 | 0.39 |
| 11/27 | 668 | 668 | 668 | 668 | +0.75% | 100 | 20億6587万 | -6.31% | 16.19 | 0.38 |
| 11/26 | 663 | 663 | 663 | 663 | -1.49% | 1,700 | 20億5040万 | -7.4% | 16.06 | 0.38 |
| 11/25 | 685 | 685 | 673 | 673 | -1.9% | 2,100 | 20億8133万 | -6.4% | 16.31 | 0.39 |
| 11/24 | 677 | 692 | 677 | 686 | +1.18% | 1,900 | 21億2153万 | -4.99% | 16.62 | 0.39 |
| 11/20 | 681 | 681 | 678 | 678 | +0.74% | 300 | 20億9679万 | -6.48% | 16.43 | 0.39 |
| 11/19 | 673 | 673 | 673 | 673 | 0% | 200 | 20億8133万 | -7.55% | 16.31 | 0.39 |
| 11/18 | 677 | 710 | 673 | 673 | -0.59% | 2,300 | 20億8133万 | -8.06% | 16.31 | 0.39 |
| 11/17 | 708 | 708 | 677 | 677 | -5.97% | 4,900 | 20億9370万 | -7.77% | 16.4 | 0.39 |
| 11/16 | 700 | 735 | 700 | 720 | +0.7% | 1,000 | 22億2668万 | -2.17% | 17.44 | 0.41 |
| 11/13 | 729 | 729 | 715 | 715 | +0.56% | 200 | 22億1122万 | -2.85% | 17.32 | 0.41 |
| 11/12 | 711 | 711 | 711 | 711 | -0.97% | 300 | 21億9885万 | -3.53% | 17.23 | 0.41 |
| 11/11 | 718 | 718 | 718 | 718 | -1.64% | 2,900 | 22億2050万 | -2.71% | 17.4 | 0.41 |
| 11/10 | 725 | 730 | 723 | 730 | +1.25% | 1,400 | 22億5761万 | -1.22% | 17.69 | 0.42 |
| 11/09 | 720 | 728 | 720 | 721 | -1.9% | 1,500 | 22億2978万 | -2.44% | 17.47 | 0.41 |
| 11/06 | 720 | 735 | 720 | 735 | +2.37% | 200 | 22億7307万 | -0.54% | 17.81 | 0.42 |
| 11/05 | 716 | 718 | 716 | 718 | -0.55% | 700 | 22億2050万 | -2.84% | 17.4 | 0.41 |
| 11/04 | 750 | 750 | 720 | 722 | -3.73% | 1,600 | 22億3287万 | -2.56% | 17.49 | 0.42 |
| 11/02 | 740 | 750 | 740 | 750 | -0.53% | 300 | 23億1946万 | +1.21% | 18.17 | 0.43 |
| 10/30 | 755 | 755 | 754 | 754 | +1.07% | 500 | 23億3183万 | +1.75% | 18.27 | 0.43 |
| 10/29 | 745 | 746 | 745 | 746 | -0.67% | 300 | 23億709万 | +0.81% | 18.07 | 0.43 |
