株価チャート
2020/11/19～2021/04/19
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 |
| 04/19 | 1,823 | 1,828 | 1,822 | 1,828 | +0.44% | 12,800 | 210億2200万 | +0.16% | 10.17 | 0.94 |
| 04/16 | 1,825 | 1,826 | 1,820 | 1,820 | -0.33% | 24,700 | 209億3000万 | -0.27% | 10.12 | 0.94 |
| 04/15 | 1,825 | 1,826 | 1,825 | 1,826 | +0.05% | 20,300 | 209億9900万 | +0.05% | 10.16 | 0.94 |
| 04/14 | 1,824 | 1,826 | 1,824 | 1,825 | +0.05% | 3,400 | 209億8750万 | 0% | 10.15 | 0.94 |
| 04/13 | 1,824 | 1,825 | 1,824 | 1,824 | 0% | 8,500 | 209億7600万 | -0.05% | 10.15 | 0.94 |
| 04/12 | 1,825 | 1,825 | 1,823 | 1,824 | -0.11% | 6,600 | 209億7600万 | -0.05% | 10.15 | 0.94 |
| 04/09 | 1,826 | 1,826 | 1,824 | 1,826 | 0% | 2,200 | 209億9900万 | 0% | 10.16 | 0.94 |
| 04/08 | 1,825 | 1,826 | 1,823 | 1,826 | +0.05% | 11,100 | 209億9900万 | 0% | 10.16 | 0.94 |
| 04/07 | 1,823 | 1,826 | 1,823 | 1,825 | 0% | 14,600 | 209億8750万 | -0.05% | 10.15 | 0.94 |
| 04/06 | 1,823 | 1,827 | 1,823 | 1,825 | +0.22% | 2,800 | 209億8750万 | -0.05% | 10.15 | 0.94 |
| 04/05 | 1,824 | 1,826 | 1,821 | 1,821 | -0.33% | 5,700 | 209億4150万 | -0.27% | 10.13 | 0.94 |
| 04/02 | 1,823 | 1,827 | 1,823 | 1,827 | +0.11% | 11,800 | 210億1050万 | +0.05% | 10.16 | 0.94 |
| 04/01 | 1,823 | 1,827 | 1,823 | 1,825 | +0.11% | 1,100 | 209億8750万 | -0.05% | 10.15 | 0.94 |
| 03/31 | 1,824 | 1,826 | 1,823 | 1,823 | -0.05% | 500 | 209億6450万 | -0.16% | 10.14 | 0.98 |
| 03/26 | 1,823 | 1,824 | 1,823 | 1,824 | +0.05% | 300 | 209億7600万 | -0.16% | 10.15 | 0.98 |
| 03/25 | 1,819 | 1,827 | 1,817 | 1,823 | -0.16% | 6,000 | 209億6450万 | -0.22% | 10.14 | 0.98 |
| 03/24 | 1,826 | 1,826 | 1,823 | 1,826 | 0% | 1,600 | 209億9900万 | -0.05% | 10.16 | 0.98 |
| 03/23 | 1,826 | 1,826 | 1,826 | 1,826 | 0% | 400 | 209億9900万 | -0.05% | 10.16 | 0.98 |
| 03/22 | 1,826 | 1,827 | 1,826 | 1,826 | 0% | 400 | 209億9900万 | 0% | 10.16 | 0.98 |
| 03/19 | 1,827 | 1,827 | 1,826 | 1,826 | 0% | 500 | 209億9900万 | 0% | 10.16 | 0.98 |
| 03/18 | 1,826 | 1,827 | 1,826 | 1,826 | 0% | 900 | 209億9900万 | 0% | 10.16 | 0.98 |
| 03/17 | 1,826 | 1,827 | 1,826 | 1,826 | 0% | 500 | 209億9900万 | 0% | 10.16 | 0.98 |
| 03/16 | 1,827 | 1,828 | 1,826 | 1,826 | 0% | 6,600 | 209億9900万 | 0% | 10.16 | 0.98 |
| 03/15 | 1,823 | 1,827 | 1,823 | 1,826 | 0% | 2,300 | 209億9900万 | +0.05% | 10.16 | 0.98 |
| 03/12 | 1,828 | 1,828 | 1,826 | 1,826 | 0% | 1,500 | 209億9900万 | +0.05% | 10.16 | 0.98 |
| 03/11 | 1,828 | 1,829 | 1,826 | 1,826 | -0.11% | 500 | 209億9900万 | +0.05% | 10.16 | 0.98 |
| 03/10 | 1,827 | 1,828 | 1,826 | 1,828 | +0.11% | 900 | 210億2200万 | +0.16% | 10.17 | 0.98 |
| 03/09 | 1,829 | 1,829 | 1,826 | 1,826 | 0% | 1,600 | 209億9900万 | +0.05% | 10.16 | 0.98 |
| 03/08 | 1,830 | 1,830 | 1,826 | 1,826 | -0.11% | 2,500 | 209億9900万 | +0.11% | 10.16 | 0.98 |
| 03/05 | 1,826 | 1,828 | 1,826 | 1,828 | 0% | 1,800 | 210億2200万 | +0.22% | 10.17 | 0.98 |
| 03/04 | 1,827 | 1,828 | 1,827 | 1,828 | -0.11% | 600 | 210億2200万 | +0.22% | 10.17 | 0.98 |
| 03/03 | 1,830 | 1,831 | 1,826 | 1,830 | 0% | 34,500 | 210億4500万 | +0.38% | 10.18 | 0.98 |
| 03/02 | 1,829 | 1,830 | 1,826 | 1,830 | +0.16% | 1,100 | 210億4500万 | +0.44% | 10.18 | 0.98 |
| 03/01 | 1,827 | 1,830 | 1,827 | 1,827 | -0.16% | 4,300 | 210億1050万 | +0.27% | 10.16 | 0.98 |
| 02/26 | 1,826 | 1,830 | 1,826 | 1,830 | +0.22% | 3,200 | 210億4500万 | +0.49% | 10.18 | 0.98 |
| 02/25 | 1,830 | 1,830 | 1,826 | 1,826 | 0% | 3,300 | 209億9900万 | +0.33% | 10.16 | 0.98 |
| 02/24 | 1,826 | 1,832 | 1,826 | 1,826 | -0.05% | 69,200 | 209億9900万 | +0.33% | 10.16 | 0.98 |
| 02/22 | 1,827 | 1,831 | 1,827 | 1,827 | 0% | 15,100 | 210億1050万 | +0.44% | 10.16 | 0.98 |
| 02/19 | 1,828 | 1,830 | 1,824 | 1,827 | +0.05% | 29,800 | 210億1050万 | +0.5% | 10.16 | 0.98 |
| 02/18 | 1,823 | 1,830 | 1,823 | 1,826 | +0.11% | 153,400 | 209億9900万 | +0.44% | 10.16 | 0.98 |
| 02/17 | 1,822 | 1,824 | 1,822 | 1,824 | +0.11% | 20,100 | 209億7600万 | +0.39% | 10.15 | 0.98 |
| 02/16 | 1,822 | 1,823 | 1,822 | 1,822 | 0% | 25,900 | 209億5300万 | +0.33% | 10.14 | 0.98 |
| 02/15 | 1,820 | 1,823 | 1,820 | 1,822 | +0.16% | 18,300 | 209億5300万 | +0.33% | 10.14 | 0.98 |
| 02/12 | 1,822 | 1,822 | 1,819 | 1,819 | -0.16% | 14,900 | 209億1850万 | +0.22% | 10.12 | 0.98 |
| 02/10 | 1,820 | 1,823 | 1,820 | 1,822 | +0.11% | 17,000 | 209億5300万 | +0.39% | 10.14 | 0.98 |
| 02/09 | 1,820 | 1,823 | 1,818 | 1,820 | 0% | 15,700 | 209億3000万 | +0.28% | 10.12 | 0.98 |
| 02/08 | 1,820 | 1,823 | 1,820 | 1,820 | 0% | 13,100 | 209億3000万 | +0.33% | 10.12 | 0.98 |
| 02/05 | 1,824 | 1,824 | 1,820 | 1,820 | -0.16% | 31,700 | 209億3000万 | +0.33% | 10.12 | 0.98 |
| 02/04 | 1,821 | 1,824 | 1,820 | 1,823 | +0.11% | 16,000 | 209億6450万 | +0.55% | 10.14 | 0.98 |
| 02/03 | 1,823 | 1,824 | 1,821 | 1,821 | -0.16% | 2,900 | 209億4150万 | +0.44% | 10.13 | 0.98 |
| 02/02 | 1,819 | 1,824 | 1,819 | 1,824 | +0.27% | 19,700 | 209億7600万 | +0.66% | 10.15 | 0.98 |
| 02/01 | 1,816 | 1,819 | 1,816 | 1,819 | +0.17% | 7,500 | 209億1850万 | +0.44% | 10.12 | 0.98 |
| 01/29 | 1,823 | 1,823 | 1,816 | 1,816 | -0.44% | 13,900 | 208億8400万 | +0.28% | 10.1 | 0.97 |
| 01/28 | 1,815 | 1,824 | 1,815 | 1,824 | +0.44% | 68,300 | 209億7600万 | +0.72% | 10.15 | 0.98 |
| 01/27 | 1,815 | 1,818 | 1,814 | 1,816 | +0.06% | 20,100 | 208億8400万 | +0.33% | 10.1 | 0.97 |
| 01/26 | 1,812 | 1,815 | 1,812 | 1,815 | +0.17% | 6,600 | 208億7250万 | +0.33% | 10.1 | 0.97 |
| 01/25 | 1,813 | 1,814 | 1,812 | 1,812 | -0.06% | 7,800 | 208億3800万 | +0.17% | 10.08 | 0.97 |
| 01/22 | 1,811 | 1,813 | 1,811 | 1,813 | +0.11% | 15,700 | 208億4950万 | +0.22% | 10.09 | 0.97 |
| 01/21 | 1,810 | 1,811 | 1,809 | 1,811 | 0% | 36,900 | 208億2650万 | +0.11% | 10.07 | 0.97 |
| 01/20 | 1,809 | 1,811 | 1,809 | 1,811 | +0.11% | 3,500 | 208億2650万 | +0.17% | 10.07 | 0.97 |
| 01/19 | 1,811 | 1,811 | 1,809 | 1,809 | -0.11% | 4,800 | 208億350万 | +0.06% | 10.06 | 0.97 |
| 01/18 | 1,810 | 1,811 | 1,810 | 1,811 | +0.06% | 5,600 | 208億2650万 | +0.22% | 10.07 | 0.97 |
| 01/15 | 1,809 | 1,811 | 1,806 | 1,810 | +0.06% | 118,500 | 208億1500万 | +0.17% | 10.07 | 0.97 |
| 01/14 | 1,809 | 1,810 | 1,808 | 1,809 | 0% | 35,200 | 208億350万 | +0.17% | 10.06 | 0.97 |
| 01/13 | 1,810 | 1,811 | 1,806 | 1,809 | -0.11% | 87,600 | 208億350万 | +0.17% | 10.06 | 0.97 |
| 01/12 | 1,811 | 1,812 | 1,811 | 1,811 | 0% | 13,200 | 208億2650万 | +0.28% | 10.07 | 0.97 |
| 01/08 | 1,812 | 1,815 | 1,811 | 1,811 | +0.06% | 18,700 | 208億2650万 | +0.33% | 10.07 | 0.97 |
| 01/07 | 1,813 | 1,814 | 1,810 | 1,810 | -0.11% | 8,900 | 208億1500万 | +0.33% | 10.07 | 0.97 |
| 01/06 | 1,810 | 1,815 | 1,810 | 1,812 | +0.11% | 13,500 | 208億3800万 | +0.44% | 10.08 | 0.97 |
| 01/05 | 1,809 | 1,811 | 1,809 | 1,810 | +0.06% | 9,400 | 208億1500万 | +0.39% | 10.07 | 0.97 |
| 01/04 | 1,809 | 1,810 | 1,806 | 1,809 | 0% | 47,000 | 208億350万 | +0.33% | 10.06 | 0.97 |
| 2020 |
| 12/30 | 1,810 | 1,814 | 1,808 | 1,809 | -0.06% | 21,500 | 208億350万 | +0.33% | 10.06 | 1.01 |
| 12/29 | 1,806 | 1,810 | 1,806 | 1,810 | +0.22% | 58,900 | 208億1500万 | +0.44% | 10.07 | 1.01 |
| 12/28 | 1,807 | 1,808 | 1,803 | 1,806 | -0.06% | 54,700 | 207億6900万 | +0.22% | 10.05 | 1 |
| 12/25 | 1,808 | 1,810 | 1,807 | 1,807 | 0% | 7,500 | 207億8050万 | +0.28% | 10.05 | 1 |
| 12/24 | 1,806 | 1,808 | 1,806 | 1,807 | +0.06% | 10,500 | 207億8050万 | +0.28% | 10.05 | 1 |
| 12/23 | 1,805 | 1,807 | 1,805 | 1,806 | 0% | 1,200 | 207億6900万 | +0.22% | 10.05 | 1 |
| 12/22 | 1,806 | 1,809 | 1,803 | 1,806 | 0% | 95,200 | 207億6900万 | +0.22% | 10.05 | 1 |
| 12/21 | 1,805 | 1,809 | 1,805 | 1,806 | -0.06% | 6,900 | 207億6900万 | +0.17% | 10.05 | 1 |
| 12/18 | 1,805 | 1,808 | 1,804 | 1,807 | +0.11% | 5,400 | 207億8050万 | +0.22% | 10.05 | 1 |
| 12/17 | 1,809 | 1,809 | 1,803 | 1,805 | -0.22% | 11,800 | 207億5750万 | +0.61% | 10.04 | 1 |
| 12/16 | 1,808 | 1,811 | 1,806 | 1,809 | +0.06% | 15,600 | 208億350万 | +2.03% | 10.06 | 1.01 |
| 12/15 | 1,801 | 1,808 | 1,800 | 1,808 | +0.39% | 21,500 | 207億9200万 | +3.2% | 10.06 | 1 |
| 12/14 | 1,798 | 1,803 | 1,798 | 1,801 | +0.06% | 19,700 | 207億1150万 | +3.98% | 10.02 | 1 |
| 12/11 | 1,797 | 1,800 | 1,797 | 1,800 | +0.11% | 23,800 | 207億 | +5.02% | 10.01 | 1 |
| 12/10 | 1,797 | 1,798 | 1,796 | 1,798 | 0% | 28,600 | 206億7700万 | +6.26% | 10 | 1 |
| 12/09 | 1,797 | 1,798 | 1,796 | 1,798 | +0.06% | 13,900 | 206億7700万 | +7.73% | 10 | 1 |
| 12/08 | 1,797 | 1,800 | 1,796 | 1,797 | 0% | 63,100 | 206億6550万 | +9.11% | 10 | 1 |
| 12/07 | 1,798 | 1,800 | 1,795 | 1,797 | -0.06% | 76,900 | 206億6550万 | +10.58% | 10 | 1 |
| 12/04 | 1,799 | 1,799 | 1,796 | 1,798 | 0% | 53,600 | 206億7700万 | +12.16% | 10 | 1 |
| 12/03 | 1,797 | 1,801 | 1,797 | 1,798 | +0.06% | 88,300 | 206億7700万 | +13.58% | 10 | 1 |
| 12/02 | 1,797 | 1,798 | 1,796 | 1,797 | -0.06% | 74,100 | 206億6550万 | +14.97% | 10 | 1 |
| 12/01 | 1,798 | 1,798 | 1,795 | 1,798 | 0% | 31,700 | 206億7700万 | +16.45% | 10 | 1 |
| 11/30 | 1,800 | 1,800 | 1,798 | 1,798 | -0.06% | 27,900 | 206億7700万 | +18.06% | 10 | 1 |
| 11/27 | 1,799 | 1,801 | 1,798 | 1,799 | -0.06% | 97,300 | 206億8850万 | +19.77% | 10.01 | 1 |
| 11/26 | 1,799 | 1,801 | 1,798 | 1,800 | 0% | 99,500 | 207億 | +21.54% | 10.01 | 1 |
| 11/25 | 1,802 | 1,802 | 1,799 | 1,800 | -0.06% | 91,200 | 207億 | +23.29% | 10.01 | 1 |
| 11/24 | 1,804 | 1,805 | 1,800 | 1,801 | -0.22% | 244,400 | 207億1150万 | +25.24% | 10.02 | 1 |
| 11/20 | 1,806 | 1,807 | 1,802 | 1,805 | -0.17% | 198,600 | 207億5750万 | +27.38% | 10.04 | 1 |
| 11/19 | 1,808 | 1,809 | 1,805 | 1,808 | 0% | 66,200 | 207億9200万 | +29.61% | 10.06 | 1 |
