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 | 582 | 583 | 576 | 576 | -0.86% | 4,600 | 47億896万 | +0.52% | 8.1 | 0.51 |
| 03/30 | 584 | 584 | 578 | 581 | -0.68% | 7,100 | 47億4983万 | +1.57% | 8.17 | 0.52 |
| 03/29 | 590 | 597 | 585 | 585 | -0.85% | 13,100 | 47億8253万 | +2.45% | 8.23 | 0.52 |
| 03/26 | 590 | 591 | 586 | 590 | +0.68% | 6,800 | 48億2341万 | +3.69% | 8.3 | 0.53 |
| 03/25 | 577 | 586 | 577 | 586 | +1.74% | 4,100 | 47億9071万 | +3.35% | 8.24 | 0.52 |
| 03/24 | 589 | 589 | 576 | 576 | -2.21% | 16,000 | 47億896万 | +1.77% | 8.1 | 0.51 |
| 03/23 | 587 | 590 | 585 | 589 | 0% | 6,300 | 48億1523万 | +4.06% | 8.28 | 0.53 |
| 03/22 | 582 | 592 | 576 | 589 | +1.55% | 20,700 | 48億1523万 | +4.43% | 8.28 | 0.53 |
| 03/19 | 585 | 587 | 579 | 580 | -1.36% | 22,400 | 47億4166万 | +3.02% | 8.16 | 0.52 |
| 03/18 | 593 | 593 | 584 | 588 | -0.17% | 7,800 | 48億706万 | +4.63% | 8.27 | 0.52 |
| 03/17 | 582 | 590 | 582 | 589 | +1.03% | 12,500 | 48億1523万 | +4.99% | 8.28 | 0.53 |
| 03/16 | 590 | 590 | 583 | 583 | -0.85% | 13,100 | 47億6618万 | +4.11% | 8.2 | 0.52 |
| 03/15 | 595 | 595 | 586 | 588 | 0% | 6,200 | 48億706万 | +5.19% | 8.27 | 0.52 |
| 03/12 | 607 | 607 | 588 | 588 | +0.17% | 32,800 | 48億706万 | +5.57% | 8.27 | 0.52 |
| 03/11 | 580 | 619 | 578 | 587 | +4.63% | 121,600 | 47億9888万 | +5.58% | 8.25 | 0.52 |
| 03/10 | 560 | 561 | 556 | 561 | +0.36% | 4,000 | 45億8633万 | +1.26% | 7.89 | 0.5 |
| 03/09 | 554 | 559 | 551 | 559 | +1.27% | 7,200 | 45億6998万 | +1.08% | 7.86 | 0.5 |
| 03/08 | 557 | 558 | 552 | 552 | -0.72% | 9,800 | 45億1275万 | 0% | 7.76 | 0.49 |
| 03/05 | 556 | 557 | 552 | 556 | -0.18% | 4,600 | 45億4545万 | +0.72% | 7.82 | 0.5 |
| 03/04 | 557 | 557 | 552 | 557 | 0% | 4,000 | 45億5363万 | +0.91% | 7.83 | 0.5 |
| 03/03 | 553 | 557 | 551 | 557 | +0.72% | 11,800 | 45億5363万 | +0.91% | 7.83 | 0.5 |
| 03/02 | 552 | 553 | 550 | 553 | +0.36% | 3,400 | 45億2092万 | +0.18% | 7.78 | 0.49 |
| 03/01 | 549 | 553 | 549 | 551 | +0.36% | 7,000 | 45億457万 | -0.18% | 7.75 | 0.49 |
| 02/26 | 555 | 555 | 546 | 549 | -1.08% | 14,800 | 44億8822万 | -0.54% | 7.72 | 0.49 |
| 02/25 | 551 | 555 | 548 | 555 | +1.28% | 8,700 | 45億3728万 | +0.73% | 7.8 | 0.5 |
| 02/24 | 550 | 555 | 546 | 548 | 0% | 9,200 | 44億8005万 | -0.54% | 7.71 | 0.49 |
| 02/22 | 547 | 551 | 545 | 548 | +0.74% | 12,300 | 44億8005万 | -0.36% | 7.71 | 0.49 |
| 02/19 | 549 | 549 | 542 | 544 | -1.09% | 10,200 | 44億4735万 | -1.09% | 7.65 | 0.49 |
| 02/18 | 561 | 562 | 550 | 550 | -1.96% | 17,100 | 44億9640万 | 0% | 7.73 | 0.49 |
| 02/17 | 561 | 562 | 557 | 561 | +0.18% | 6,100 | 45億8633万 | +2.19% | 7.89 | 0.5 |
| 02/16 | 561 | 562 | 557 | 560 | +0.54% | 9,700 | 45億7815万 | +2.19% | 7.87 | 0.5 |
| 02/15 | 561 | 563 | 555 | 557 | -0.89% | 13,800 | 45億5363万 | +1.83% | 7.83 | 0.5 |
| 02/12 | 558 | 562 | 557 | 562 | +0.72% | 10,600 | 45億9450万 | +2.93% | 7.9 | 0.5 |
| 02/10 | 557 | 562 | 554 | 558 | +0.18% | 9,300 | 45億6180万 | +2.57% | 7.85 | 0.5 |
| 02/09 | 563 | 563 | 554 | 557 | 0% | 10,000 | 45億5363万 | +2.58% | 7.83 | 0.5 |
| 02/08 | 551 | 563 | 551 | 557 | +1.09% | 22,500 | 45億5363万 | +2.77% | 7.83 | 0.5 |
| 02/05 | 551 | 554 | 548 | 551 | -0.9% | 20,100 | 45億457万 | +1.85% | 7.75 | 0.49 |
| 02/04 | 544 | 556 | 544 | 556 | +2.21% | 20,300 | 45億4545万 | +2.96% | 7.82 | 0.5 |
| 02/03 | 547 | 547 | 542 | 544 | -0.73% | 5,900 | 44億4735万 | +1.12% | 7.65 | 0.49 |
| 02/02 | 541 | 548 | 541 | 548 | +0.92% | 5,000 | 44億8005万 | +2.05% | 7.71 | 0.49 |
| 02/01 | 538 | 547 | 538 | 543 | +0.93% | 5,100 | 44億3917万 | +1.31% | 7.64 | 0.48 |
| 01/29 | 550 | 553 | 538 | 538 | -1.28% | 14,300 | 43億9830万 | +0.56% | 7.57 | 0.48 |
| 01/28 | 546 | 551 | 545 | 545 | -1.62% | 13,600 | 44億5552万 | +2.06% | 7.66 | 0.49 |
| 01/27 | 554 | 556 | 551 | 554 | 0% | 4,900 | 45億2910万 | +3.94% | 7.79 | 0.49 |
| 01/26 | 561 | 561 | 552 | 554 | -0.89% | 15,400 | 45億2910万 | +3.94% | 7.79 | 0.49 |
| 01/25 | 554 | 561 | 552 | 559 | +1.08% | 25,400 | 45億6998万 | +5.08% | 7.86 | 0.5 |
| 01/22 | 550 | 555 | 549 | 553 | +1.1% | 17,200 | 45億2092万 | +4.34% | 7.78 | 0.49 |
| 01/21 | 549 | 569 | 540 | 547 | +1.67% | 42,800 | 44億7187万 | +3.21% | 7.69 | 0.49 |
| 01/20 | 535 | 548 | 535 | 538 | +0.75% | 40,800 | 43億9830万 | +1.7% | 7.57 | 0.48 |
| 01/19 | 534 | 539 | 534 | 534 | -0.56% | 7,000 | 43億6559万 | +0.95% | 7.51 | 0.48 |
| 01/18 | 542 | 542 | 533 | 537 | +0.19% | 15,400 | 43億9012万 | +1.7% | 7.55 | 0.48 |
| 01/15 | 542 | 545 | 534 | 536 | -0.92% | 4,500 | 43億8195万 | +1.9% | 7.54 | 0.48 |
| 01/14 | 537 | 547 | 534 | 541 | +1.31% | 17,100 | 44億2282万 | +3.05% | 7.61 | 0.48 |
| 01/13 | 533 | 537 | 533 | 534 | +0.56% | 4,100 | 43億6559万 | +1.91% | 7.51 | 0.48 |
| 01/12 | 527 | 532 | 525 | 531 | +0.38% | 10,400 | 43億4107万 | +1.53% | 7.47 | 0.47 |
| 01/08 | 533 | 536 | 529 | 529 | -0.75% | 7,600 | 43億2472万 | +1.34% | 7.44 | 0.47 |
| 01/07 | 535 | 540 | 533 | 533 | 0% | 10,500 | 43億5742万 | +2.3% | 7.49 | 0.48 |
| 01/06 | 535 | 535 | 531 | 533 | -0.37% | 5,300 | 43億5742万 | +2.5% | 7.49 | 0.48 |
| 01/05 | 528 | 537 | 527 | 535 | +1.52% | 8,100 | 43億7377万 | +3.08% | 7.52 | 0.48 |
| 01/04 | 524 | 527 | 524 | 527 | +0.57% | 2,700 | 43億837万 | +1.54% | 7.41 | 0.47 |
| 2020 |
| 12/30 | 520 | 525 | 520 | 524 | +0.77% | 6,100 | 42億8384万 | +1.16% | 7.37 | 0.47 |
| 12/29 | 518 | 523 | 518 | 520 | -0.19% | 11,700 | 42億5114万 | +0.58% | 7.31 | 0.46 |
| 12/28 | 518 | 521 | 513 | 521 | +1.36% | 29,300 | 42億5932万 | +0.77% | 7.33 | 0.46 |
| 12/25 | 518 | 520 | 514 | 514 | -1.34% | 9,500 | 42億209万 | -0.58% | 7.23 | 0.46 |
| 12/24 | 512 | 524 | 512 | 521 | +1.76% | 7,400 | 42億5932万 | +0.77% | 7.33 | 0.46 |
| 12/23 | 519 | 520 | 512 | 512 | -0.97% | 11,900 | 41億8574万 | -0.97% | 7.2 | 0.46 |
| 12/22 | 527 | 533 | 516 | 517 | -1.71% | 19,100 | 42億2661万 | -0.19% | 7.27 | 0.46 |
| 12/21 | 545 | 547 | 525 | 526 | -2.41% | 16,100 | 43億19万 | +1.54% | 7.4 | 0.47 |
| 12/18 | 530 | 539 | 524 | 539 | +1.7% | 12,600 | 44億647万 | +4.05% | 7.58 | 0.48 |
| 12/17 | 530 | 530 | 522 | 530 | +0.95% | 10,400 | 43億3289万 | +2.51% | 7.45 | 0.47 |
| 12/16 | 535 | 538 | 525 | 525 | -1.69% | 11,400 | 42億9202万 | +1.55% | 7.38 | 0.47 |
| 12/15 | 541 | 542 | 534 | 534 | -1.11% | 24,500 | 43億6559万 | +3.49% | 7.51 | 0.48 |
| 12/14 | 550 | 555 | 534 | 540 | +3.05% | 87,000 | 44億1465万 | +4.65% | 7.59 | 0.48 |
| 12/11 | 507 | 524 | 505 | 524 | +3.35% | 23,000 | 42億8384万 | +1.55% | 7.37 | 0.47 |
| 12/10 | 510 | 510 | 507 | 507 | -0.39% | 8,300 | 41億4486万 | -1.74% | 7.13 | 0.45 |
| 12/09 | 510 | 512 | 508 | 509 | -0.2% | 5,700 | 41億6121万 | -1.55% | 7.16 | 0.45 |
| 12/08 | 507 | 511 | 507 | 510 | +0.59% | 7,100 | 41億6939万 | -1.35% | 7.17 | 0.46 |
| 12/07 | 508 | 511 | 507 | 507 | +0.2% | 7,000 | 41億4486万 | -2.12% | 7.13 | 0.45 |
| 12/04 | 513 | 513 | 506 | 506 | 0% | 16,400 | 41億3669万 | -2.5% | 7.12 | 0.45 |
| 12/03 | 506 | 511 | 506 | 506 | -0.59% | 18,900 | 41億3669万 | -2.69% | 7.12 | 0.45 |
| 12/02 | 511 | 513 | 509 | 509 | 0% | 5,500 | 41億6121万 | -2.49% | 7.16 | 0.45 |
| 12/01 | 512 | 516 | 509 | 509 | 0% | 4,700 | 41億6121万 | -2.68% | 7.16 | 0.45 |
| 11/30 | 517 | 517 | 509 | 509 | -1.74% | 19,400 | 41億6121万 | -2.86% | 7.16 | 0.45 |
| 11/27 | 520 | 534 | 512 | 518 | +1.37% | 36,400 | 42億3479万 | -1.52% | 7.28 | 0.46 |
| 11/26 | 511 | 515 | 509 | 511 | +0.2% | 9,900 | 41億7756万 | -3.04% | 7.19 | 0.46 |
| 11/25 | 516 | 521 | 510 | 510 | -1.73% | 14,100 | 41億6939万 | -3.59% | 7.17 | 0.46 |
| 11/24 | 521 | 522 | 517 | 519 | +0.58% | 8,500 | 42億4297万 | -2.08% | 7.3 | 0.46 |
| 11/20 | 521 | 521 | 516 | 516 | 0% | 6,300 | 42億1844万 | -3.01% | 7.26 | 0.46 |
| 11/19 | 523 | 523 | 516 | 516 | -1.34% | 9,500 | 42億1844万 | -3.19% | 7.26 | 0.46 |
| 11/18 | 523 | 532 | 517 | 523 | +0.38% | 16,100 | 42億7567万 | -2.24% | 7.35 | 0.47 |
| 11/17 | 529 | 529 | 520 | 521 | +0.39% | 6,600 | 42億5932万 | -2.8% | 7.33 | 0.46 |
| 11/16 | 544 | 544 | 519 | 519 | -1.52% | 40,100 | 42億4297万 | -3.53% | 7.3 | 0.46 |
| 11/13 | 518 | 573 | 518 | 527 | +1.35% | 90,800 | 43億837万 | -2.23% | 7.41 | 0.47 |
| 11/12 | 517 | 523 | 516 | 520 | +0.39% | 5,800 | 42億5114万 | -3.7% | 7.31 | 0.46 |
| 11/11 | 523 | 525 | 516 | 518 | -0.96% | 8,600 | 42億3479万 | -4.43% | 7.28 | 0.46 |
| 11/10 | 530 | 530 | 521 | 523 | -0.57% | 7,700 | 42億7567万 | -3.68% | 7.35 | 0.47 |
| 11/09 | 535 | 535 | 526 | 526 | -1.68% | 9,200 | 43億19万 | -3.49% | 7.4 | 0.47 |
| 11/06 | 546 | 550 | 526 | 535 | +0.75% | 43,300 | 43億7377万 | -2.01% | 7.52 | 0.48 |
| 11/05 | 528 | 532 | 508 | 531 | +1.34% | 11,600 | 43億4107万 | -2.75% | 7.47 | 0.47 |
| 11/04 | 522 | 525 | 518 | 524 | +0.96% | 5,700 | 42億8384万 | -4.2% | 7.37 | 0.47 |
