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 | 961 | 972 | 950 | 961 | -1.54% | 829,700 | 2604億8484万 | +1.8% | 8.32 | 0.76 |
03/30 | 998 | 998 | 969 | 976 | -2.5% | 692,300 | 2645億5068万 | +3.83% | 8.45 | 0.77 |
03/29 | 1,006 | 1,009 | 988 | 1,001 | +0.4% | 1,253,100 | 2713億2708万 | +6.94% | 8.67 | 0.79 |
03/26 | 993 | 1,002 | 985 | 997 | +1.94% | 955,000 | 2702億4286万 | +7.09% | 8.63 | 0.79 |
03/25 | 974 | 987 | 974 | 978 | +1.88% | 834,500 | 2650億9279万 | +5.62% | 8.47 | 0.77 |
03/24 | 973 | 980 | 960 | 960 | -2.83% | 1,186,100 | 2602億1378万 | +4.12% | 8.31 | 0.76 |
03/23 | 1,005 | 1,012 | 987 | 988 | -1.59% | 748,800 | 2678億335万 | +7.63% | 8.56 | 0.78 |
03/22 | 998 | 1,009 | 988 | 1,004 | +0.5% | 890,100 | 2721億4025万 | +9.85% | 8.7 | 0.79 |
03/19 | 984 | 1,000 | 979 | 999 | +1.83% | 1,141,600 | 2707億8497万 | +9.9% | 8.65 | 0.79 |
03/18 | 982 | 985 | 977 | 981 | -0.2% | 811,400 | 2659億596万 | +8.28% | 8.5 | 0.78 |
03/17 | 980 | 984 | 979 | 983 | 0% | 647,700 | 2664億4807万 | +8.86% | 8.51 | 0.78 |
03/16 | 978 | 984 | 966 | 983 | +1.34% | 768,000 | 2664億4807万 | +9.1% | 8.51 | 0.78 |
03/15 | 959 | 972 | 958 | 970 | +2.11% | 1,105,600 | 2629億2434万 | +8.02% | 8.4 | 0.77 |
03/12 | 937 | 950 | 929 | 950 | +1.39% | 959,000 | 2575億322万 | +6.15% | 8.23 | 0.75 |
03/11 | 939 | 945 | 933 | 937 | +0.75% | 691,400 | 2539億7949万 | +5.04% | 8.12 | 0.74 |
03/10 | 932 | 941 | 922 | 930 | -0.96% | 799,500 | 2520億8210万 | +4.49% | 8.05 | 0.74 |
03/09 | 905 | 942 | 904 | 939 | +3.87% | 1,555,600 | 2545億2161万 | +5.74% | 8.13 | 0.74 |
03/08 | 908 | 913 | 898 | 904 | +0.22% | 699,700 | 2450億3465万 | +2.15% | 7.83 | 0.71 |
03/05 | 891 | 902 | 885 | 902 | +1.69% | 805,100 | 2444億9253万 | +2.04% | 7.81 | 0.71 |
03/04 | 884 | 888 | 879 | 887 | +0.45% | 626,800 | 2404億2669万 | +0.34% | 7.68 | 0.7 |
03/03 | 874 | 886 | 868 | 883 | +1.15% | 820,900 | 2393億4247万 | 0% | 7.65 | 0.7 |
03/02 | 879 | 883 | 866 | 873 | -0.11% | 780,800 | 2366億3191万 | -1.02% | 7.56 | 0.69 |
03/01 | 865 | 877 | 864 | 874 | +1.27% | 584,000 | 2369億296万 | -0.91% | 7.57 | 0.69 |
02/26 | 872 | 874 | 863 | 863 | -1.37% | 842,000 | 2339億2135万 | -2.04% | 7.47 | 0.68 |
02/25 | 875 | 882 | 868 | 875 | +0.81% | 493,200 | 2371億7402万 | -0.68% | 7.58 | 0.69 |
02/24 | 880 | 883 | 863 | 868 | -1.25% | 1,166,400 | 2352億7663万 | -1.48% | 7.52 | 0.69 |
02/22 | 888 | 893 | 877 | 879 | -0.11% | 978,100 | 2382億5824万 | -0.23% | 7.61 | 0.69 |
02/19 | 861 | 884 | 860 | 880 | +1.97% | 1,035,400 | 2385億2930万 | -0.11% | 7.62 | 0.7 |
02/18 | 871 | 871 | 858 | 863 | -0.46% | 1,092,000 | 2339億2135万 | -2.04% | 7.47 | 0.68 |
02/17 | 868 | 872 | 862 | 867 | -1.03% | 908,500 | 2350億557万 | -1.7% | 7.51 | 0.69 |
02/16 | 881 | 883 | 872 | 876 | -0.57% | 1,191,700 | 2374億4508万 | -0.79% | 7.59 | 0.69 |
02/15 | 885 | 887 | 876 | 881 | -0.45% | 905,900 | 2388億36万 | -0.23% | 7.63 | 0.7 |
02/12 | 895 | 897 | 881 | 885 | -2.75% | 1,275,000 | 2398億8458万 | +0.23% | 7.66 | 0.7 |
02/10 | 909 | 920 | 901 | 910 | -0.55% | 821,500 | 2466億6098万 | +3.17% | 7.88 | 0.72 |
02/09 | 929 | 943 | 904 | 915 | -0.87% | 2,039,800 | 2480億1626万 | +4.1% | 7.92 | 0.72 |
02/08 | 905 | 924 | 903 | 923 | +1.99% | 925,800 | 2501億8471万 | +5.25% | 7.99 | 0.73 |
02/05 | 901 | 905 | 894 | 905 | +0.67% | 644,100 | 2453億570万 | +3.55% | 7.84 | 0.72 |
02/04 | 883 | 905 | 883 | 899 | +1.47% | 853,500 | 2436億7937万 | +2.86% | 7.79 | 0.71 |
02/03 | 880 | 887 | 873 | 886 | +0.68% | 532,800 | 2401億5564万 | +1.49% | 7.67 | 0.7 |
02/02 | 878 | 890 | 878 | 880 | -0.23% | 570,100 | 2385億2930万 | +0.92% | 7.62 | 0.7 |
02/01 | 869 | 885 | 869 | 882 | +1.38% | 609,800 | 2390億7141万 | +1.26% | 7.64 | 0.7 |
01/29 | 877 | 884 | 869 | 870 | -1.25% | 937,300 | 2358億1874万 | 0% | 7.53 | 0.69 |
01/28 | 876 | 888 | 874 | 881 | -1.12% | 2,517,400 | 2388億36万 | +1.5% | 7.63 | 0.7 |
01/27 | 889 | 904 | 887 | 891 | +1.95% | 1,120,500 | 2415億1092万 | +2.65% | 7.72 | 0.7 |
01/26 | 868 | 878 | 862 | 874 | +1.75% | 748,800 | 2369億296万 | +0.92% | 7.57 | 0.69 |
01/25 | 860 | 865 | 858 | 859 | +0.23% | 458,000 | 2328億3712万 | -0.69% | 7.44 | 0.68 |
01/22 | 861 | 862 | 855 | 857 | -0.35% | 452,500 | 2322億9501万 | -0.81% | 7.42 | 0.68 |
01/21 | 870 | 873 | 856 | 860 | -0.81% | 603,700 | 2331億818万 | -0.35% | 7.45 | 0.68 |
01/20 | 861 | 870 | 860 | 867 | +0.93% | 451,000 | 2350億557万 | +0.7% | 7.51 | 0.69 |
01/19 | 865 | 868 | 858 | 859 | -1.15% | 539,300 | 2328億3712万 | -0.12% | 7.44 | 0.68 |
01/18 | 877 | 880 | 867 | 869 | -1.14% | 374,900 | 2355億4768万 | +1.28% | 7.53 | 0.69 |
01/15 | 880 | 886 | 877 | 879 | -0.9% | 720,800 | 2382億5824万 | +2.69% | 7.61 | 0.69 |
01/14 | 887 | 895 | 883 | 887 | -0.45% | 519,500 | 2404億2669万 | +3.99% | 7.68 | 0.7 |
01/13 | 878 | 892 | 877 | 891 | +1.48% | 771,700 | 2415億1092万 | +4.82% | 7.72 | 0.7 |
01/12 | 893 | 893 | 875 | 878 | -0.57% | 782,600 | 2379億8719万 | +3.66% | 7.6 | 0.69 |
01/08 | 876 | 884 | 874 | 883 | +0.46% | 853,100 | 2393億4247万 | +4.62% | 7.65 | 0.7 |
01/07 | 872 | 886 | 871 | 879 | +2.57% | 752,600 | 2382億5824万 | +4.52% | 7.61 | 0.69 |
01/06 | 849 | 864 | 847 | 857 | +0.71% | 497,000 | 2322億9501万 | +2.27% | 7.42 | 0.68 |
01/05 | 845 | 855 | 842 | 851 | -0.23% | 501,200 | 2306億6868万 | +1.79% | 7.37 | 0.67 |
01/04 | 861 | 861 | 846 | 853 | -1.27% | 677,000 | 2312億1079万 | +2.28% | 7.39 | 0.67 |
2020 |
12/30 | 888 | 888 | 864 | 864 | -2.37% | 625,700 | 2341億9240万 | +3.85% | 7.48 | 0.68 |
12/29 | 889 | 904 | 876 | 885 | +0.11% | 793,300 | 2398億8458万 | +6.63% | 7.66 | 0.7 |
12/28 | 873 | 891 | 870 | 884 | +2.2% | 1,114,600 | 2396億1352万 | +6.76% | 7.66 | 0.7 |
12/25 | 863 | 873 | 856 | 865 | +0.93% | 754,100 | 2344億6346万 | +4.59% | 7.49 | 0.68 |
12/24 | 851 | 860 | 845 | 857 | +2.15% | 854,900 | 2322億9501万 | +3.63% | 7.42 | 0.68 |
12/23 | 845 | 851 | 837 | 839 | -0.47% | 617,800 | 2274億1600万 | +1.57% | 7.27 | 0.66 |
12/22 | 847 | 857 | 839 | 843 | -1.63% | 608,100 | 2285億23万 | +2.06% | 7.3 | 0.67 |
12/21 | 851 | 860 | 847 | 857 | +0.71% | 740,300 | 2322億9501万 | +3.75% | 7.42 | 0.68 |
12/18 | 843 | 855 | 839 | 851 | +0.47% | 977,400 | 2306億6868万 | +3.15% | 7.37 | 0.67 |
12/17 | 841 | 847 | 838 | 847 | +1.8% | 699,400 | 2295億8445万 | +2.79% | 7.34 | 0.67 |
12/16 | 832 | 838 | 828 | 832 | +0.6% | 779,800 | 2255億1861万 | +0.97% | 7.21 | 0.66 |
12/15 | 823 | 834 | 822 | 827 | -0.24% | 553,200 | 2241億6333万 | +0.36% | 7.16 | 0.65 |
12/14 | 827 | 835 | 825 | 829 | +0.24% | 526,800 | 2247億544万 | +0.48% | 7.18 | 0.66 |
12/11 | 826 | 830 | 818 | 827 | +0.36% | 557,900 | 2241億6333万 | +0.24% | 7.16 | 0.65 |
12/10 | 826 | 829 | 824 | 824 | +0.12% | 543,000 | 2233億5016万 | -0.12% | 7.14 | 0.65 |
12/09 | 806 | 825 | 804 | 823 | +2.75% | 1,006,000 | 2230億7911万 | -0.24% | 7.13 | 0.65 |
12/08 | 802 | 806 | 795 | 801 | -1.11% | 992,500 | 2171億1587万 | -2.91% | 6.94 | 0.63 |
12/07 | 817 | 818 | 803 | 810 | +0.12% | 709,000 | 2195億5538万 | -1.82% | 7.02 | 0.64 |
12/04 | 800 | 809 | 795 | 809 | +0.25% | 961,500 | 2192億8432万 | -2.18% | 7.01 | 0.64 |
12/03 | 797 | 810 | 792 | 807 | +1% | 1,155,600 | 2187億4221万 | -2.65% | 6.99 | 0.64 |
12/02 | 802 | 803 | 797 | 799 | -1.72% | 1,260,700 | 2165億7376万 | -3.85% | 6.92 | 0.63 |
12/01 | 793 | 815 | 791 | 813 | +2.26% | 1,539,600 | 2203億6855万 | -2.52% | 7.04 | 0.64 |
11/30 | 814 | 814 | 795 | 795 | -1.73% | 1,375,100 | 2154億8954万 | -4.9% | 6.89 | 0.63 |
11/27 | 812 | 815 | 807 | 809 | +0.12% | 981,500 | 2192億8432万 | -3.46% | 7.01 | 0.64 |
11/26 | 815 | 815 | 805 | 808 | -1.34% | 734,000 | 2190億1327万 | -3.81% | 7 | 0.64 |
11/25 | 843 | 845 | 818 | 819 | -1.92% | 1,112,600 | 2219億9488万 | -2.62% | 7.09 | 0.65 |
11/24 | 848 | 852 | 835 | 835 | -1.88% | 1,195,900 | 2263億3178万 | -0.83% | 7.23 | 0.66 |
11/20 | 862 | 862 | 843 | 851 | -1.28% | 963,800 | 2306億6868万 | +1.07% | 7.37 | 0.67 |
11/19 | 843 | 862 | 838 | 862 | +2.25% | 1,236,200 | 2336億5029万 | +2.5% | 7.47 | 0.68 |
11/18 | 842 | 846 | 832 | 843 | +0.24% | 706,800 | 2285億23万 | +0.36% | 7.3 | 0.67 |
11/17 | 842 | 843 | 834 | 841 | +0.48% | 656,400 | 2279億5812万 | +0.12% | 7.28 | 0.66 |
11/16 | 827 | 840 | 825 | 837 | +1.82% | 654,800 | 2268億7389万 | -0.36% | 7.25 | 0.66 |
11/13 | 825 | 827 | 819 | 822 | -1.08% | 660,200 | 2228億805万 | -2.14% | 7.12 | 0.65 |
11/12 | 832 | 833 | 817 | 831 | -1.77% | 1,159,100 | 2252億4756万 | -1.19% | 7.2 | 0.66 |
11/11 | 850 | 855 | 841 | 846 | +0.59% | 957,900 | 2293億1340万 | +0.71% | 7.33 | 0.67 |
11/10 | 854 | 857 | 836 | 841 | -0.47% | 854,700 | 2279億5812万 | +0.24% | 7.28 | 0.66 |
11/09 | 844 | 847 | 835 | 845 | +1.32% | 869,300 | 2290億4234万 | +0.72% | 7.32 | 0.67 |
11/06 | 822 | 842 | 820 | 834 | +2.21% | 1,152,100 | 2260億6072万 | -0.36% | 7.22 | 0.66 |
11/05 | 821 | 821 | 806 | 816 | -1.45% | 1,509,400 | 2211億8171万 | -2.28% | 7.07 | 0.65 |
11/04 | 826 | 836 | 819 | 828 | +1.72% | 1,239,200 | 2244億3439万 | -0.84% | 7.17 | 0.65 |