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 | 760 | 760 | 752 | 752 | -1.57% | 8,400 | 61億6640万 | -1.96% | 12.84 | 1.04 |
| 03/30 | 755 | 765 | 745 | 764 | -0.78% | 26,100 | 62億6480万 | -0.13% | 13.04 | 1.05 |
| 03/29 | 752 | 770 | 746 | 770 | +2.53% | 34,700 | 63億1400万 | +0.92% | 13.15 | 1.06 |
| 03/26 | 751 | 754 | 742 | 751 | +0.81% | 17,100 | 61億5820万 | -1.31% | 12.82 | 1.04 |
| 03/25 | 745 | 754 | 734 | 745 | +0.13% | 25,700 | 61億900万 | -1.97% | 12.72 | 1.03 |
| 03/24 | 769 | 769 | 742 | 744 | -3% | 24,000 | 61億80万 | -2.11% | 12.7 | 1.03 |
| 03/23 | 783 | 783 | 759 | 767 | -1.54% | 20,300 | 62億8940万 | +0.92% | 13.1 | 1.06 |
| 03/22 | 770 | 779 | 760 | 779 | +1.17% | 38,600 | 63億8780万 | +2.5% | 13.3 | 1.08 |
| 03/19 | 768 | 790 | 767 | 770 | -0.39% | 31,400 | 63億1400万 | +1.32% | 13.15 | 1.06 |
| 03/18 | 778 | 778 | 766 | 773 | +0.13% | 39,900 | 63億3860万 | +1.58% | 13.2 | 1.07 |
| 03/17 | 751 | 778 | 751 | 772 | +2.39% | 21,700 | 63億3040万 | +1.45% | 13.18 | 1.07 |
| 03/16 | 746 | 755 | 741 | 754 | +1.07% | 19,400 | 61億8280万 | -0.92% | 12.87 | 1.04 |
| 03/15 | 736 | 750 | 733 | 746 | +1.36% | 22,300 | 61億1720万 | -2.1% | 12.74 | 1.03 |
| 03/12 | 740 | 743 | 719 | 736 | -0.67% | 35,200 | 60億3520万 | -3.41% | 12.57 | 1.02 |
| 03/11 | 752 | 757 | 737 | 741 | -1.98% | 40,500 | 60億7620万 | -2.88% | 12.65 | 1.02 |
| 03/10 | 774 | 776 | 756 | 756 | -2.33% | 19,100 | 61億9920万 | -0.92% | 12.91 | 1.04 |
| 03/09 | 779 | 779 | 765 | 774 | +0.39% | 16,800 | 63億4680万 | +1.57% | 13.22 | 1.07 |
| 03/08 | 767 | 789 | 765 | 771 | -0.39% | 19,700 | 63億2220万 | +1.45% | 13.16 | 1.06 |
| 03/05 | 780 | 782 | 760 | 774 | -0.51% | 23,900 | 63億4680万 | +2.25% | 13.22 | 1.07 |
| 03/04 | 780 | 788 | 773 | 778 | -0.64% | 7,100 | 63億7960万 | +2.91% | 13.28 | 1.07 |
| 03/03 | 801 | 801 | 779 | 783 | -2.13% | 20,800 | 64億2060万 | +3.71% | 13.37 | 1.08 |
| 03/02 | 804 | 805 | 780 | 800 | +0.5% | 22,600 | 65億6000万 | +6.24% | 13.66 | 1.1 |
| 03/01 | 797 | 810 | 790 | 796 | +0.76% | 24,000 | 65億2720万 | +6.13% | 13.59 | 1.1 |
| 02/26 | 780 | 810 | 773 | 790 | +1.02% | 86,000 | 64億7800万 | +5.47% | 13.49 | 1.09 |
| 02/25 | 736 | 825 | 728 | 782 | +9.52% | 204,900 | 64億1240万 | +4.69% | 13.35 | 1.08 |
| 02/24 | 719 | 730 | 712 | 714 | -0.28% | 12,800 | 58億5480万 | -4.29% | 12.19 | 0.99 |
| 02/22 | 715 | 727 | 712 | 716 | +0.42% | 7,300 | 58億7120万 | -4.28% | 12.23 | 0.99 |
| 02/19 | 722 | 727 | 711 | 713 | -2.19% | 11,700 | 58億4660万 | -4.81% | 12.17 | 0.98 |
| 02/18 | 741 | 741 | 720 | 729 | -2.02% | 17,800 | 59億7780万 | -2.8% | 12.45 | 1.01 |
| 02/17 | 745 | 752 | 730 | 744 | -1.06% | 11,000 | 61億80万 | -0.93% | 12.7 | 1.03 |
| 02/16 | 765 | 769 | 750 | 752 | -1.7% | 9,000 | 61億6640万 | +0.13% | 12.84 | 1.04 |
| 02/15 | 780 | 788 | 762 | 765 | -1.67% | 14,900 | 62億7300万 | +1.73% | 13.06 | 1.06 |
| 02/12 | 788 | 788 | 775 | 778 | -0.89% | 11,300 | 63億7960万 | +3.6% | 13.28 | 1.07 |
| 02/10 | 772 | 785 | 772 | 785 | +1.03% | 16,000 | 64億3700万 | +4.67% | 13.4 | 1.08 |
| 02/09 | 778 | 778 | 772 | 777 | +0.26% | 7,600 | 63億7140万 | +3.74% | 13.27 | 1.07 |
| 02/08 | 776 | 777 | 771 | 775 | +0.65% | 12,700 | 63億5500万 | +3.75% | 13.23 | 1.07 |
| 02/05 | 765 | 775 | 763 | 770 | +0.92% | 14,300 | 63億1400万 | +3.22% | 13.15 | 1.06 |
| 02/04 | 760 | 765 | 754 | 763 | +0.39% | 18,000 | 62億5660万 | +2.28% | 13.03 | 1.05 |
| 02/03 | 745 | 764 | 745 | 760 | +2.56% | 37,200 | 62億3200万 | +2.01% | 12.98 | 1.05 |
| 02/02 | 738 | 746 | 731 | 741 | +1.79% | 22,800 | 60億7620万 | -0.4% | 12.65 | 1.02 |
| 02/01 | 735 | 744 | 727 | 728 | +2.97% | 44,100 | 59億6960万 | -2.15% | 12.43 | 1 |
| 01/29 | 697 | 717 | 686 | 707 | 0% | 53,900 | 57億9740万 | -5.1% | 12.07 | 0.98 |
| 01/28 | 739 | 742 | 690 | 707 | -5.23% | 336,200 | 57億9740万 | -5.1% | 12.07 | 0.98 |
| 01/27 | 743 | 759 | 740 | 746 | +0.4% | 58,400 | 61億1720万 | +0.13% | 12.74 | 1.03 |
| 01/26 | 739 | 750 | 738 | 743 | -0.4% | 25,700 | 60億9260万 | 0% | 12.69 | 1.03 |
| 01/25 | 737 | 752 | 737 | 746 | +1.63% | 37,000 | 61億1720万 | +0.95% | 12.74 | 1.03 |
| 01/22 | 752 | 752 | 728 | 734 | -2.65% | 55,200 | 60億1880万 | -0.14% | 12.53 | 1.01 |
| 01/21 | 758 | 763 | 754 | 754 | -0.4% | 23,400 | 61億8280万 | +3.15% | 12.87 | 1.04 |
| 01/20 | 755 | 764 | 751 | 757 | 0% | 26,700 | 62億740万 | +4.13% | 12.93 | 1.04 |
| 01/19 | 736 | 760 | 728 | 757 | +2.16% | 76,500 | 62億740万 | +4.85% | 12.93 | 1.04 |
| 01/18 | 744 | 750 | 740 | 741 | -0.67% | 30,900 | 60億7620万 | +3.35% | 12.65 | 1.02 |
| 01/15 | 744 | 751 | 740 | 746 | -0.67% | 22,000 | 61億1720万 | +4.48% | 12.74 | 1.03 |
| 01/14 | 752 | 762 | 740 | 751 | +0.81% | 53,700 | 61億5820万 | +5.77% | 12.82 | 1.04 |
| 01/13 | 760 | 760 | 742 | 745 | -1.19% | 29,200 | 61億900万 | +5.82% | 12.72 | 1.03 |
| 01/12 | 770 | 770 | 749 | 754 | -1.31% | 55,700 | 61億8280万 | +7.87% | 12.87 | 1.04 |
| 01/08 | 743 | 765 | 743 | 764 | +2% | 44,800 | 62億6480万 | +10.09% | 13.04 | 1.05 |
| 01/07 | 750 | 755 | 740 | 749 | -0.13% | 41,500 | 61億4180万 | +8.71% | 12.79 | 1.03 |
| 01/06 | 750 | 751 | 740 | 750 | 0% | 18,000 | 61億5000万 | +9.49% | 12.81 | 1.04 |
| 01/05 | 743 | 750 | 737 | 750 | +1.35% | 36,000 | 61億5000万 | +10.29% | 12.81 | 1.04 |
| 01/04 | 765 | 765 | 739 | 740 | -2.12% | 33,900 | 60億6800万 | +9.79% | 12.63 | 1.02 |
| 2020 |
| 12/30 | 767 | 771 | 745 | 756 | +0.93% | 102,700 | 61億9920万 | +13% | 12.91 | 1.04 |
| 12/29 | 754 | 760 | 734 | 749 | -0.79% | 65,800 | 61億4180万 | +12.8% | 12.79 | 1.03 |
| 12/28 | 737 | 755 | 728 | 755 | +2.3% | 63,500 | 61億9100万 | +14.74% | 12.89 | 1.04 |
| 12/25 | 740 | 745 | 722 | 738 | 0% | 57,400 | 60億5160万 | +13.02% | 12.6 | 1.02 |
| 12/24 | 739 | 759 | 722 | 738 | +0.27% | 90,000 | 60億5160万 | +13.89% | 12.6 | 1.02 |
| 12/23 | 794 | 800 | 719 | 736 | +2.36% | 484,600 | 60億3520万 | +14.46% | 12.57 | 1.02 |
| 12/22 | 716 | 720 | 693 | 719 | +0.84% | 40,000 | 58億9580万 | +12.52% | 12.28 | 0.99 |
| 12/21 | 685 | 714 | 675 | 713 | +4.85% | 55,800 | 58億4660万 | +12.11% | 12.17 | 0.98 |
| 12/18 | 654 | 689 | 654 | 680 | +3.82% | 32,400 | 55億7600万 | +7.42% | 11.61 | 0.94 |
| 12/17 | 646 | 663 | 641 | 655 | +1.55% | 20,900 | 53億7100万 | +3.8% | 11.18 | 0.9 |
| 12/16 | 652 | 652 | 644 | 645 | 0% | 9,900 | 52億8900万 | +2.22% | 11.01 | 0.89 |
| 12/15 | 648 | 648 | 639 | 645 | +0.78% | 10,800 | 52億8900万 | +2.22% | 11.01 | 0.89 |
| 12/14 | 645 | 650 | 636 | 640 | +0.79% | 18,300 | 52億4800万 | +1.43% | 10.93 | 0.88 |
| 12/11 | 641 | 641 | 633 | 635 | -0.94% | 7,800 | 52億700万 | +0.47% | 10.84 | 0.88 |
| 12/10 | 651 | 651 | 636 | 641 | -3.03% | 19,100 | 52億5620万 | +1.26% | 10.94 | 0.88 |
| 12/09 | 624 | 674 | 623 | 661 | +4.92% | 42,900 | 54億2020万 | +4.26% | 11.29 | 0.91 |
| 12/08 | 620 | 632 | 616 | 630 | +2.27% | 17,800 | 51億6600万 | -0.63% | 10.76 | 0.87 |
| 12/07 | 624 | 625 | 616 | 616 | -1.28% | 17,600 | 50億5120万 | -2.99% | 10.52 | 0.85 |
| 12/04 | 628 | 628 | 620 | 624 | -0.16% | 4,500 | 51億1680万 | -2.04% | 10.65 | 0.86 |
| 12/03 | 633 | 634 | 623 | 625 | -2.04% | 6,500 | 51億2500万 | -2.19% | 10.67 | 0.86 |
| 12/02 | 641 | 641 | 633 | 638 | -0.31% | 5,900 | 52億3160万 | -0.31% | 10.89 | 0.88 |
| 12/01 | 629 | 646 | 629 | 640 | +2.24% | 10,700 | 52億4800万 | -0.16% | 10.93 | 0.88 |
| 11/30 | 622 | 630 | 621 | 626 | +1.46% | 7,800 | 51億3320万 | -2.49% | 10.69 | 0.86 |
| 11/27 | 610 | 620 | 610 | 617 | +0.33% | 6,900 | 50億5940万 | -4.04% | 10.53 | 0.85 |
| 11/26 | 609 | 618 | 607 | 615 | +0.49% | 16,700 | 50億4300万 | -4.8% | 10.5 | 0.85 |
| 11/25 | 621 | 625 | 612 | 612 | 0% | 12,100 | 50億1840万 | -5.56% | 10.45 | 0.84 |
| 11/24 | 617 | 617 | 610 | 612 | -0.81% | 8,600 | 50億1840万 | -5.99% | 10.45 | 0.84 |
| 11/20 | 618 | 618 | 614 | 617 | -0.16% | 5,600 | 50億5940万 | -5.51% | 10.53 | 0.85 |
| 11/19 | 620 | 621 | 614 | 618 | -0.8% | 12,100 | 50億6760万 | -5.79% | 10.55 | 0.85 |
| 11/18 | 632 | 638 | 623 | 623 | -1.89% | 13,700 | 51億860万 | -5.32% | 10.64 | 0.86 |
| 11/17 | 639 | 639 | 627 | 635 | -0.16% | 9,300 | 52億700万 | -3.93% | 10.84 | 0.88 |
| 11/16 | 638 | 642 | 636 | 636 | -0.31% | 8,100 | 52億1520万 | -4.22% | 10.86 | 0.88 |
| 11/13 | 640 | 644 | 638 | 638 | -0.78% | 7,200 | 52億3160万 | -4.2% | 10.89 | 0.88 |
| 11/12 | 650 | 657 | 641 | 643 | -0.77% | 8,100 | 52億7260万 | -3.74% | 10.98 | 0.89 |
| 11/11 | 635 | 658 | 635 | 648 | +1.25% | 13,200 | 53億1360万 | -3.28% | 11.06 | 0.89 |
| 11/10 | 652 | 654 | 639 | 640 | -1.84% | 16,400 | 52億4800万 | -4.76% | 10.93 | 0.88 |
| 11/09 | 661 | 673 | 652 | 652 | -1.36% | 8,700 | 53億4640万 | -3.26% | 11.13 | 0.9 |
| 11/06 | 664 | 672 | 659 | 661 | -0.45% | 9,000 | 54億2020万 | -2.07% | 11.29 | 0.91 |
| 11/05 | 670 | 670 | 664 | 664 | -0.3% | 5,400 | 54億4480万 | -1.92% | 11.34 | 0.92 |
| 11/04 | 670 | 679 | 659 | 666 | +1.99% | 37,000 | 54億6120万 | -1.91% | 11.37 | 0.92 |
