株価チャート
2020/10/27~2021/03/24
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 |
03/24 | 571 | 573 | 559 | 563 | -2.93% | 10,821,800 | 9320億1619万 | +2.36% | 19.99 | 0.9 |
03/23 | 592 | 593 | 579 | 580 | -0.68% | 9,151,600 | 9601億5878万 | +5.84% | 20.6 | 0.93 |
03/22 | 582 | 588 | 578 | 584 | -1.02% | 8,354,100 | 9667億8056万 | +7.16% | 20.74 | 0.94 |
03/19 | 577 | 590 | 575 | 590 | +0.85% | 16,618,800 | 9767億1324万 | +8.66% | 20.95 | 0.95 |
03/18 | 584 | 587 | 577 | 585 | +1.39% | 10,817,500 | 9684億3601万 | +8.33% | 20.77 | 0.94 |
03/17 | 579 | 581 | 571 | 577 | -0.69% | 10,362,800 | 9551億9244万 | +7.45% | 20.49 | 0.93 |
03/16 | 584 | 593 | 578 | 581 | 0% | 10,536,000 | 9618億1422万 | +8.8% | 20.63 | 0.93 |
03/15 | 579 | 586 | 578 | 581 | +1.04% | 9,378,600 | 9618億1422万 | +9.42% | 20.63 | 0.93 |
03/12 | 569 | 575 | 563 | 575 | +1.77% | 11,539,300 | 9518億8155万 | +8.7% | 20.42 | 0.92 |
03/11 | 557 | 571 | 556 | 565 | +1.8% | 11,403,500 | 9353億2709万 | +7.21% | 20.06 | 0.91 |
03/10 | 556 | 557 | 547 | 555 | -1.07% | 15,217,300 | 9187億7262万 | +5.71% | 19.71 | 0.89 |
03/09 | 562 | 565 | 555 | 561 | +2.37% | 13,774,700 | 9287億530万 | +7.27% | 19.92 | 0.9 |
03/08 | 560 | 565 | 544 | 548 | -0.36% | 13,130,300 | 9071億8450万 | +5.38% | 19.46 | 0.88 |
03/05 | 540 | 551 | 533 | 550 | +2.04% | 13,179,100 | 9104億9539万 | +6.18% | 19.53 | 0.88 |
03/04 | 539 | 552 | 532 | 539 | 0% | 12,948,500 | 8922億8548万 | +4.46% | 19.14 | 0.86 |
03/03 | 522 | 541 | 519 | 539 | +3.85% | 14,667,100 | 8922億8548万 | +4.86% | 19.14 | 0.86 |
03/02 | 528 | 531 | 515 | 519 | -0.76% | 9,089,500 | 8591億7656万 | +1.17% | 18.43 | 0.83 |
03/01 | 523 | 523 | 514 | 523 | +1.55% | 7,835,800 | 8657億9835万 | +2.35% | 18.57 | 0.84 |
02/26 | 525 | 528 | 515 | 515 | -4.28% | 19,588,700 | 8525億5478万 | +1.38% | 18.29 | 0.83 |
02/25 | 529 | 541 | 525 | 538 | +4.26% | 12,564,900 | 8906億3004万 | +6.11% | 19.1 | 0.86 |
02/24 | 523 | 526 | 515 | 516 | -1.15% | 10,733,100 | 8542億1022万 | +2.79% | 18.32 | 0.83 |
02/22 | 519 | 528 | 518 | 522 | +1.95% | 8,524,600 | 8641億4290万 | +4.82% | 18.54 | 0.84 |
02/19 | 508 | 518 | 508 | 512 | -0.39% | 6,191,500 | 8475億8844万 | +3.43% | 18.18 | 0.82 |
02/18 | 520 | 522 | 510 | 514 | -0.58% | 8,659,600 | 8508億9933万 | +4.68% | 18.25 | 0.82 |
02/17 | 511 | 520 | 509 | 517 | +1.57% | 10,426,100 | 8558億6567万 | +5.94% | 18.36 | 0.83 |
02/16 | 518 | 519 | 506 | 509 | -1.36% | 9,679,700 | 8426億2210万 | +4.95% | 18.07 | 0.82 |
02/15 | 518 | 520 | 510 | 516 | 0% | 7,753,800 | 8542億1022万 | +7.28% | 18.32 | 0.83 |
02/12 | 523 | 523 | 512 | 516 | -1.71% | 9,540,000 | 8542億1022万 | +7.95% | 18.32 | 0.83 |
02/10 | 512 | 533 | 511 | 525 | +2.34% | 14,376,300 | 8691億924万 | +10.76% | 18.64 | 0.84 |
02/09 | 518 | 526 | 508 | 513 | 0% | 15,718,900 | 8492億4388万 | +9.38% | 18.22 | 0.82 |
02/08 | 505 | 515 | 503 | 513 | +1.58% | 9,674,000 | 8492億4388万 | +10.56% | 18.22 | 0.82 |
02/05 | 515 | 518 | 501 | 505 | -2.32% | 12,383,600 | 8360億31万 | +9.78% | 17.93 | 0.81 |
02/04 | 522 | 524 | 514 | 517 | -1.15% | 10,087,900 | 8558億6567万 | +13.13% | 18.36 | 0.83 |
02/03 | 525 | 527 | 518 | 523 | +1.55% | 11,549,100 | 8657億9835万 | +15.71% | 18.57 | 0.84 |
02/02 | 511 | 520 | 504 | 515 | +1.18% | 13,374,800 | 8525億5478万 | +15.21% | 18.29 | 0.83 |
02/01 | 505 | 518 | 502 | 509 | +3.25% | 15,146,900 | 8426億2210万 | +15.16% | 18.07 | 0.82 |
01/29 | 499 | 507 | 493 | 493 | -1.2% | 17,162,900 | 8161億3496万 | +12.81% | 17.51 | 0.79 |
01/28 | 486 | 500 | 485 | 499 | +1.01% | 22,618,700 | 8260億6764万 | +15.24% | 17.72 | 0.8 |
01/27 | 499 | 500 | 492 | 494 | -0.2% | 10,172,500 | 8177億9041万 | +14.88% | 17.54 | 0.79 |
01/26 | 498 | 502 | 491 | 495 | -1% | 13,144,400 | 8194億4585万 | +16.2% | 17.58 | 0.79 |
01/25 | 489 | 503 | 485 | 500 | +5.71% | 21,765,200 | 8277億2308万 | +18.2% | 17.75 | 0.8 |
01/22 | 455 | 475 | 451 | 473 | +2.16% | 12,314,000 | 7830億2604万 | +12.89% | 16.8 | 0.76 |
01/21 | 465 | 472 | 462 | 463 | -0.64% | 12,289,000 | 7664億7157万 | +11.03% | 16.44 | 0.74 |
01/20 | 440 | 466 | 439 | 466 | +9.65% | 27,055,400 | 7714億3791万 | +12.29% | 16.55 | 0.75 |
01/19 | 426 | 432 | 423 | 425 | +0.24% | 8,195,700 | 7035億6462万 | +3.16% | 15.09 | 0.68 |
01/18 | 423 | 426 | 421 | 424 | -0.93% | 4,208,100 | 7019億917万 | +2.91% | 15.06 | 0.68 |
01/15 | 429 | 433 | 426 | 428 | -0.93% | 7,175,800 | 7085億3096万 | +3.88% | 15.2 | 0.69 |
01/14 | 433 | 439 | 430 | 432 | -0.69% | 10,059,600 | 7151億5274万 | +5.11% | 15.34 | 0.69 |
01/13 | 430 | 436 | 429 | 435 | +0.69% | 7,813,400 | 7201億1908万 | +5.84% | 15.45 | 0.7 |
01/12 | 428 | 434 | 426 | 432 | +1.65% | 7,966,500 | 7151億5274万 | +5.37% | 15.34 | 0.69 |
01/08 | 421 | 427 | 417 | 425 | +0.95% | 9,480,400 | 7035億6462万 | +3.91% | 15.09 | 0.68 |
01/07 | 420 | 428 | 419 | 421 | +1.69% | 12,668,700 | 6969億4284万 | +3.19% | 14.95 | 0.68 |
01/06 | 408 | 416 | 406 | 414 | +2.73% | 9,597,300 | 6853億5471万 | +1.72% | 14.7 | 0.66 |
01/05 | 401 | 407 | 401 | 403 | -0.49% | 6,678,700 | 6671億4480万 | -0.49% | 14.31 | 0.65 |
01/04 | 416 | 417 | 403 | 405 | -2.41% | 7,217,200 | 6704億5570万 | +0.25% | 14.38 | 0.65 |
2020 |
12/30 | 413 | 417 | 408 | 415 | +0.24% | 7,688,900 | 6870億1016万 | +2.72% | 14.74 | 0.67 |
12/29 | 408 | 415 | 407 | 414 | +3.5% | 7,681,900 | 6853億5471万 | +2.73% | 14.7 | 0.66 |
12/28 | 398 | 401 | 394 | 400 | +0.76% | 5,797,700 | 6621億7847万 | -0.5% | 14.2 | 0.64 |
12/25 | 397 | 398 | 395 | 397 | +1.28% | 3,866,000 | 6572億1213万 | -1% | 14.1 | 0.64 |
12/24 | 399 | 403 | 391 | 392 | +0.26% | 5,489,800 | 6489億3490万 | -2% | 13.92 | 0.63 |
12/23 | 395 | 396 | 388 | 391 | -0.76% | 6,336,100 | 6472億7945万 | -2.25% | 13.88 | 0.63 |
12/22 | 401 | 403 | 394 | 394 | -2.72% | 8,669,900 | 6522億4579万 | -1.25% | 13.99 | 0.63 |
12/21 | 405 | 408 | 398 | 405 | 0% | 9,754,600 | 6704億5570万 | +1.5% | 14.38 | 0.65 |
12/18 | 402 | 406 | 402 | 405 | 0% | 8,388,200 | 6704億5570万 | +2.02% | 14.38 | 0.65 |
12/17 | 407 | 410 | 404 | 405 | -1.7% | 7,565,900 | 6704億5570万 | +2.27% | 14.38 | 0.65 |
12/16 | 413 | 415 | 409 | 412 | +0.24% | 6,014,100 | 6820億4382万 | +4.04% | 14.63 | 0.66 |
12/15 | 409 | 415 | 408 | 411 | -0.24% | 5,645,800 | 6803億8837万 | +4.05% | 14.59 | 0.66 |
12/14 | 409 | 417 | 409 | 412 | +0.98% | 7,546,200 | 6820億4382万 | +4.83% | 14.63 | 0.66 |
12/11 | 412 | 415 | 405 | 408 | -0.97% | 9,857,400 | 6754億2204万 | +4.35% | 14.49 | 0.65 |
12/10 | 423 | 424 | 412 | 412 | -1.9% | 8,834,100 | 6820億4382万 | +5.64% | 14.63 | 0.66 |
12/09 | 415 | 421 | 413 | 420 | +0.96% | 8,406,200 | 6952億8739万 | +8.53% | 14.91 | 0.67 |
12/08 | 423 | 424 | 416 | 416 | -1.65% | 8,558,200 | 6886億6560万 | +8.05% | 14.77 | 0.67 |
12/07 | 434 | 435 | 421 | 423 | -0.24% | 10,978,300 | 7002億5373万 | +10.73% | 15.02 | 0.68 |
12/04 | 410 | 424 | 408 | 424 | +4.95% | 13,942,300 | 7019億917万 | +11.87% | 15.06 | 0.68 |
12/03 | 404 | 410 | 402 | 404 | +0.5% | 9,167,400 | 6688億25万 | +7.45% | 14.35 | 0.65 |
12/02 | 390 | 407 | 390 | 402 | +3.34% | 17,468,400 | 6654億8936万 | +7.49% | 14.27 | 0.64 |
12/01 | 379 | 389 | 379 | 389 | +5.14% | 12,307,500 | 6439億6856万 | +4.57% | 13.81 | 0.62 |
11/30 | 387 | 387 | 370 | 370 | -3.9% | 18,258,800 | 6125億1508万 | -0.27% | 13.14 | 0.59 |
11/27 | 388 | 390 | 383 | 385 | +0.26% | 11,106,200 | 6373億4677万 | +3.77% | 13.67 | 0.62 |
11/26 | 384 | 387 | 381 | 384 | -1.54% | 7,960,600 | 6356億9133万 | +3.78% | 13.64 | 0.62 |
11/25 | 396 | 397 | 387 | 390 | +0.52% | 10,025,800 | 6456億2400万 | +5.69% | 13.85 | 0.63 |
11/24 | 393 | 394 | 387 | 388 | +0.78% | 8,199,600 | 6423億1311万 | +5.43% | 13.78 | 0.62 |
11/20 | 377 | 385 | 376 | 385 | +1.05% | 7,657,400 | 6373億4677万 | +4.9% | 13.67 | 0.62 |
11/19 | 375 | 382 | 375 | 381 | +1.6% | 12,664,600 | 6307億2499万 | +4.1% | 13.53 | 0.61 |
11/18 | 378 | 381 | 373 | 375 | -1.83% | 8,079,100 | 6207億9231万 | +2.74% | 13.32 | 0.6 |
11/17 | 385 | 386 | 378 | 382 | +0.79% | 8,468,500 | 6323億8043万 | +4.66% | 13.56 | 0.61 |
11/16 | 379 | 382 | 375 | 379 | +1.88% | 10,940,700 | 6274億1410万 | +4.12% | 13.46 | 0.61 |
11/13 | 372 | 377 | 370 | 372 | -1.59% | 11,271,800 | 6158億2597万 | +2.2% | 13.21 | 0.6 |
11/12 | 383 | 385 | 376 | 378 | -3.32% | 10,482,700 | 6257億5865万 | +4.13% | 13.42 | 0.61 |
11/11 | 390 | 400 | 388 | 391 | +0.51% | 10,633,000 | 6472億7945万 | +7.71% | 13.88 | 0.63 |
11/10 | 383 | 391 | 382 | 389 | +4.57% | 14,983,000 | 6439億6856万 | +7.46% | 13.81 | 0.62 |
11/09 | 368 | 374 | 366 | 372 | +1.64% | 9,312,600 | 6158億2597万 | +3.33% | 13.21 | 0.6 |
11/06 | 363 | 368 | 359 | 366 | +1.1% | 10,408,700 | 6058億9330万 | +1.95% | 13 | 0.59 |
11/05 | 363 | 363 | 353 | 362 | +0.56% | 9,745,900 | 5992億7151万 | +1.12% | 12.85 | 0.58 |
11/04 | 362 | 368 | 359 | 360 | +1.12% | 15,078,700 | 5959億6062万 | +0.56% | 12.78 | 0.58 |
11/02 | 353 | 361 | 351 | 356 | +4.71% | 12,867,900 | 5893億3883万 | -0.84% | 12.64 | 0.57 |
10/30 | 351 | 352 | 339 | 340 | -2.58% | 10,168,000 | 5628億5170万 | -5.29% | 12.07 | 0.55 |
10/29 | 336 | 353 | 335 | 349 | +1.45% | 7,387,100 | 5777億5071万 | -3.06% | 12.39 | 0.56 |
10/28 | 348 | 348 | 341 | 344 | -2.82% | 7,569,000 | 5694億7348万 | -4.44% | 12.22 | 0.55 |
10/27 | 355 | 356 | 351 | 354 | -2.48% | 6,683,000 | 5860億2794万 | -1.94% | 12.57 | 0.57 |