株価チャート
2020/12/23~2021/05/24
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 |
05/24 | 329 | 329 | 324 | 328 | +0.31% | 5,200 | 37億640万 | -1.8% | 460.11 | 2.75 |
05/21 | 328 | 328 | 324 | 327 | 0% | 8,500 | 36億9510万 | -2.1% | 458.71 | 2.74 |
05/20 | 321 | 328 | 321 | 327 | +0.62% | 8,400 | 36億9510万 | -2.1% | 458.71 | 2.74 |
05/19 | 320 | 328 | 320 | 325 | -0.91% | 11,100 | 36億7250万 | -2.99% | 455.9 | 2.73 |
05/18 | 315 | 328 | 315 | 328 | +3.8% | 13,800 | 37億640万 | -2.09% | 460.11 | 2.75 |
05/17 | 326 | 326 | 316 | 316 | -3.36% | 24,600 | 35億7080万 | -5.95% | 443.28 | 2.65 |
05/14 | 327 | 329 | 323 | 327 | +1.24% | 7,500 | 36億9510万 | -2.97% | 458.71 | 2.74 |
05/13 | 327 | 331 | 323 | 323 | -0.92% | 25,900 | 36億4990万 | -4.44% | 453.1 | 2.71 |
05/12 | 335 | 337 | 321 | 326 | -3.26% | 42,800 | 36億8380万 | -3.83% | 457.3 | 2.74 |
05/11 | 344 | 344 | 336 | 337 | -1.46% | 15,100 | 38億810万 | -0.59% | 472.73 | 2.83 |
05/10 | 341 | 342 | 338 | 342 | +0.88% | 9,900 | 38億6460万 | +0.88% | 479.75 | 2.87 |
05/07 | 338 | 342 | 336 | 339 | 0% | 25,400 | 38億3070万 | 0% | 475.54 | 2.84 |
05/06 | 345 | 345 | 338 | 339 | 0% | 29,000 | 38億3070万 | +0.3% | 475.54 | 2.84 |
04/30 | 340 | 342 | 337 | 339 | +0.3% | 15,900 | 38億3070万 | +0.3% | 475.54 | 2.84 |
04/28 | 337 | 339 | 335 | 338 | -0.29% | 7,200 | 38億1940万 | 0% | 474.14 | 2.84 |
04/27 | 342 | 344 | 338 | 339 | -1.17% | 14,600 | 38億3070万 | +0.59% | 475.54 | 2.84 |
04/26 | 332 | 348 | 332 | 343 | +0.88% | 44,400 | 38億7590万 | +1.78% | 481.15 | 2.88 |
04/23 | 340 | 340 | 335 | 340 | +1.19% | 7,900 | 38億4200万 | +0.89% | 476.94 | 2.85 |
04/22 | 336 | 341 | 333 | 336 | +0.3% | 19,700 | 37億9680万 | -0.59% | 471.33 | 2.82 |
04/21 | 337 | 339 | 332 | 335 | -2.05% | 19,700 | 37億8550万 | -0.89% | 469.93 | 2.81 |
04/20 | 332 | 342 | 332 | 342 | +2.09% | 34,400 | 38億6460万 | +0.88% | 479.75 | 2.87 |
04/19 | 333 | 337 | 332 | 335 | -0.3% | 25,400 | 37億8550万 | -1.18% | 469.93 | 2.81 |
04/16 | 336 | 337 | 333 | 336 | 0% | 16,100 | 37億9680万 | -1.18% | 471.33 | 2.82 |
04/15 | 336 | 337 | 333 | 336 | 0% | 14,000 | 37億9680万 | -2.04% | 471.33 | 2.82 |
04/14 | 332 | 337 | 331 | 336 | +0.9% | 17,800 | 37億9680万 | -2.61% | 471.33 | 2.82 |
04/13 | 330 | 334 | 327 | 333 | +1.22% | 24,700 | 37億6290万 | -3.48% | 467.12 | 2.79 |
04/12 | 338 | 340 | 329 | 329 | -4.91% | 120,100 | 37億1770万 | -4.36% | 461.51 | 2.76 |
04/09 | 345 | 347 | 341 | 346 | +0.87% | 125,400 | 39億980万 | +0.58% | 485.36 | 2.9 |
04/08 | 348 | 348 | 341 | 343 | -0.58% | 36,700 | 38億7590万 | +0.29% | 481.15 | 2.88 |
04/07 | 342 | 347 | 339 | 345 | +1.17% | 28,400 | 38億9850万 | +0.88% | 483.96 | 2.9 |
04/06 | 345 | 345 | 336 | 341 | -1.16% | 76,500 | 38億5330万 | 0% | 478.35 | 2.86 |
04/05 | 345 | 346 | 342 | 345 | +0.58% | 28,500 | 38億9850万 | +1.47% | 483.96 | 2.9 |
04/02 | 343 | 344 | 338 | 343 | +1.18% | 12,300 | 38億7590万 | +1.18% | 481.15 | 2.88 |
04/01 | 335 | 345 | 335 | 339 | +0.89% | 75,700 | 38億3070万 | 0% | 475.54 | 2.84 |
03/31 | 334 | 336 | 332 | 336 | +0.9% | 21,200 | 37億9680万 | -0.88% | 471.33 | 2.82 |
03/30 | 333 | 336 | 331 | 333 | +0.3% | 27,000 | 37億6290万 | -1.48% | 467.12 | 2.79 |
03/29 | 336 | 337 | 332 | 332 | -0.3% | 33,100 | 37億5160万 | -1.78% | 465.72 | 2.79 |
03/26 | 333 | 335 | 330 | 333 | +0.6% | 27,600 | 37億6290万 | -1.48% | 467.12 | 2.79 |
03/25 | 331 | 332 | 327 | 331 | +0.3% | 32,300 | 37億4030万 | -2.07% | 464.32 | 2.78 |
03/24 | 336 | 336 | 330 | 330 | -1.79% | 96,900 | 37億2900万 | -2.37% | 462.92 | 2.77 |
03/23 | 346 | 347 | 336 | 336 | -2.61% | 58,300 | 37億9680万 | -0.88% | 471.33 | 2.82 |
03/22 | 349 | 351 | 343 | 345 | -1.99% | 70,900 | 38億9850万 | +1.77% | 483.96 | 2.9 |
03/19 | 347 | 356 | 344 | 352 | +0.86% | 109,400 | 39億7760万 | +3.83% | 493.78 | 2.95 |
03/18 | 346 | 356 | 341 | 349 | +1.16% | 177,900 | 39億4370万 | +3.25% | 489.57 | 2.93 |
03/17 | 347 | 357 | 345 | 345 | -1.43% | 251,600 | 38億9850万 | +2.07% | 483.96 | 2.9 |
03/16 | 356 | 357 | 344 | 350 | -4.11% | 396,800 | 39億5500万 | +3.55% | 490.97 | 2.94 |
03/15 | 380 | 384 | 360 | 365 | -6.89% | 676,200 | 41億2450万 | +7.99% | 512.01 | 3.06 |
03/12 | 419 | 429 | 371 | 392 | -2.73% | 3,088,500 | 44億2960万 | +16.32% | 549.89 | 3.29 |
03/11 | 328 | 403 | 328 | 403 | +24.77% | 4,315,500 | 45億5390万 | +20.3% | 565.32 | 3.38 |
03/10 | 326 | 330 | 323 | 323 | +1.57% | 10,800 | 36億4990万 | -2.71% | 453.1 | 2.71 |
03/09 | 317 | 321 | 317 | 318 | +0.95% | 5,100 | 35億9340万 | -4.5% | 446.08 | 2.67 |
03/08 | 319 | 325 | 314 | 315 | -0.32% | 20,300 | 35億5950万 | -5.41% | 441.87 | 2.64 |
03/05 | 326 | 326 | 311 | 316 | -3.07% | 48,700 | 35億7080万 | -5.67% | 443.28 | 2.65 |
03/04 | 329 | 329 | 323 | 326 | 0% | 26,200 | 36億8380万 | -2.98% | 457.3 | 2.74 |
03/03 | 324 | 343 | 323 | 326 | +0.62% | 45,900 | 36億8380万 | -3.26% | 457.3 | 2.74 |
03/02 | 327 | 329 | 324 | 324 | 0% | 13,200 | 36億6120万 | -4.14% | 454.5 | 2.72 |
03/01 | 328 | 328 | 322 | 324 | -1.52% | 14,900 | 36億6120万 | -4.42% | 454.5 | 2.72 |
02/26 | 334 | 334 | 322 | 329 | -0.6% | 28,400 | 37億1770万 | -3.24% | 461.51 | 2.76 |
02/25 | 331 | 332 | 327 | 331 | -0.3% | 10,900 | 37億4030万 | -2.93% | 464.32 | 2.78 |
02/24 | 332 | 337 | 330 | 332 | -0.3% | 18,900 | 37億5160万 | -2.64% | 465.72 | 2.79 |
02/22 | 326 | 337 | 326 | 333 | +2.46% | 29,500 | 37億6290万 | -2.35% | 467.12 | 2.79 |
02/19 | 334 | 335 | 320 | 325 | -2.69% | 73,000 | 36億7250万 | -4.97% | 455.9 | 2.73 |
02/18 | 342 | 343 | 334 | 334 | -1.47% | 40,700 | 37億7420万 | -2.34% | 468.53 | 2.8 |
02/17 | 337 | 340 | 336 | 339 | +1.19% | 13,600 | 38億3070万 | -1.17% | 475.54 | 2.84 |
02/16 | 340 | 343 | 335 | 335 | -1.18% | 29,500 | 37億8550万 | -2.33% | 469.93 | 2.81 |
02/15 | 344 | 347 | 335 | 339 | -1.45% | 63,200 | 38億3070万 | -1.17% | 475.54 | 2.84 |
02/12 | 342 | 355 | 339 | 344 | 0% | 36,700 | 38億8720万 | +0.29% | 482.55 | 2.89 |
02/10 | 340 | 347 | 338 | 344 | +1.18% | 33,800 | 38億8720万 | +0.29% | 482.55 | 2.89 |
02/09 | 344 | 345 | 337 | 340 | -1.45% | 31,600 | 38億4200万 | -0.87% | 476.94 | 2.85 |
02/08 | 349 | 349 | 342 | 345 | -0.29% | 20,200 | 38億9850万 | +0.58% | 483.96 | 2.9 |
02/05 | 345 | 347 | 343 | 346 | +1.17% | 20,400 | 39億980万 | +0.87% | 485.36 | 2.9 |
02/04 | 338 | 343 | 338 | 342 | +1.18% | 9,100 | 38億6460万 | -0.58% | 479.75 | 2.87 |
02/03 | 342 | 345 | 338 | 338 | -0.59% | 24,100 | 38億1940万 | -2.03% | 474.14 | 2.84 |
02/02 | 334 | 340 | 332 | 340 | +1.49% | 16,200 | 38億4200万 | -1.73% | 476.94 | 2.85 |
02/01 | 332 | 339 | 325 | 335 | +0.3% | 55,400 | 37億8550万 | -3.18% | 469.93 | 2.81 |
01/29 | 343 | 350 | 334 | 334 | -2.91% | 83,800 | 37億7420万 | -3.47% | 468.53 | 2.8 |
01/28 | 341 | 347 | 340 | 344 | -0.86% | 28,400 | 38億8720万 | -0.86% | 482.55 | 2.89 |
01/27 | 348 | 350 | 345 | 347 | +0.87% | 9,000 | 39億2110万 | 0% | 486.76 | 2.91 |
01/26 | 353 | 353 | 344 | 344 | -2.55% | 24,500 | 38億8720万 | -1.15% | 482.55 | 2.89 |
01/25 | 351 | 356 | 348 | 353 | 0% | 37,300 | 39億8890万 | +1.15% | 495.18 | 2.96 |
01/22 | 349 | 353 | 345 | 353 | +0.86% | 21,200 | 39億8890万 | +0.57% | 495.18 | 2.96 |
01/21 | 353 | 353 | 343 | 350 | -1.13% | 44,200 | 39億5500万 | -0.85% | 490.97 | 2.94 |
01/20 | 344 | 354 | 342 | 354 | +2.91% | 37,300 | 40億20万 | -0.84% | 496.58 | 2.97 |
01/19 | 335 | 351 | 335 | 344 | +2.69% | 38,900 | 38億8720万 | -4.97% | 482.55 | 2.89 |
01/18 | 335 | 337 | 333 | 335 | -0.59% | 10,900 | 37億8550万 | -8.72% | 469.93 | 2.81 |
01/15 | 335 | 339 | 333 | 337 | 0% | 31,900 | 38億810万 | -8.92% | 472.73 | 2.83 |
01/14 | 344 | 346 | 335 | 337 | -2.03% | 47,700 | 38億810万 | -8.92% | 472.73 | 2.83 |
01/13 | 350 | 350 | 338 | 344 | -2.27% | 62,400 | 38億8720万 | -7.03% | 482.55 | 2.89 |
01/12 | 360 | 361 | 345 | 352 | +2.33% | 138,400 | 39億7760万 | -4.61% | 493.78 | 2.95 |
01/08 | 343 | 344 | 337 | 344 | +2.38% | 20,100 | 38億8720万 | -6.52% | 482.55 | 2.89 |
01/07 | 337 | 347 | 336 | 336 | 0% | 44,600 | 37億9680万 | -8.45% | 471.33 | 2.82 |
01/06 | 341 | 350 | 333 | 336 | -1.18% | 46,900 | 37億9680万 | -8.2% | 471.33 | 2.82 |
01/05 | 343 | 347 | 334 | 340 | -1.73% | 49,700 | 38億4200万 | -7.1% | 476.94 | 2.85 |
01/04 | 362 | 362 | 341 | 346 | -2.54% | 52,900 | 39億980万 | -5.21% | 485.36 | 2.9 |
2020 |
12/30 | 361 | 366 | 350 | 355 | -1.66% | 75,900 | 40億1150万 | -2.47% | 497.98 | 2.98 |
12/29 | 361 | 370 | 354 | 361 | -2.96% | 79,100 | 40億7930万 | -0.55% | 506.4 | 3.03 |
12/28 | 355 | 375 | 353 | 372 | +5.38% | 160,800 | 42億360万 | +2.76% | 521.83 | 3.12 |
12/25 | 350 | 362 | 345 | 353 | +2.32% | 68,800 | 39億8890万 | -1.94% | 495.18 | 2.96 |
12/24 | 345 | 349 | 341 | 345 | 0% | 47,800 | 38億9850万 | -3.9% | 483.96 | 2.9 |
12/23 | 350 | 356 | 345 | 345 | +0.88% | 88,900 | 38億9850万 | -3.9% | 483.96 | 2.9 |