株価チャート
2020/11/13～2021/04/09
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 | 10/1, 株式分割 1→2 |
| 2021 |
| 04/09 | 462 | 472 | 462 | 472 | +2.06% | 71,200 | 126億4591万 | +0.53% | 10.81 | 1.69 |
| 04/08 | 473 | 474 | 462 | 462 | -3.14% | 89,200 | 123億9111万 | -1.49% | 10.6 | 1.66 |
| 04/07 | 465 | 483 | 465 | 477 | +2.25% | 136,800 | 127億9342万 | +1.92% | 10.94 | 1.71 |
| 04/06 | 474 | 479 | 465 | 467 | -2.1% | 72,800 | 125億1180万 | -0.32% | 10.7 | 1.67 |
| 04/05 | 476 | 478 | 472 | 477 | +0.21% | 60,000 | 127億8001万 | +1.6% | 10.93 | 1.71 |
| 04/02 | 470 | 476 | 467 | 476 | +1.93% | 89,600 | 127億5319万 | +1.17% | 10.9 | 1.71 |
| 04/01 | 465 | 471 | 462 | 467 | +0.97% | 70,400 | 125億1180万 | -0.74% | 10.7 | 1.67 |
| 03/31 | 465 | 467 | 462 | 462 | -0.11% | 64,600 | 123億9111万 | -2.12% | 10.6 | 1.66 |
| 03/30 | 468 | 469 | 462 | 463 | -1.39% | 69,600 | 124億452万 | -2.43% | 10.61 | 1.66 |
| 03/29 | 477 | 477 | 463 | 469 | -0.53% | 149,400 | 125億7885万 | -1.47% | 10.76 | 1.68 |
| 03/26 | 471 | 475 | 470 | 472 | +0.75% | 52,600 | 126億4591万 | -1.15% | 10.81 | 1.69 |
| 03/25 | 465 | 470 | 457 | 468 | +2.41% | 79,200 | 125億5203万 | -2.09% | 10.73 | 1.68 |
| 03/24 | 468 | 468 | 456 | 457 | -2.25% | 112,800 | 122億5701万 | -4.39% | 10.48 | 1.64 |
| 03/23 | 479 | 482 | 468 | 468 | -1.99% | 83,600 | 125億3862万 | -2.4% | 10.72 | 1.68 |
| 03/22 | 474 | 479 | 471 | 477 | +0.32% | 72,200 | 127億9342万 | -0.42% | 10.94 | 1.71 |
| 03/19 | 473 | 478 | 468 | 476 | -0.94% | 151,800 | 127億5319万 | -1.14% | 10.9 | 1.71 |
| 03/18 | 478 | 484 | 476 | 480 | +0.95% | 91,000 | 128億7388万 | -0.41% | 11.01 | 1.72 |
| 03/17 | 477 | 478 | 473 | 476 | +0.11% | 71,800 | 127億5319万 | -1.55% | 10.9 | 1.71 |
| 03/16 | 471 | 477 | 470 | 475 | +0.21% | 69,800 | 127億3978万 | -1.86% | 10.89 | 1.7 |
| 03/15 | 474 | 474 | 465 | 474 | +0.96% | 83,200 | 127億1296万 | -2.07% | 10.87 | 1.7 |
| 03/12 | 470 | 472 | 465 | 470 | +0.54% | 106,400 | 125億9226万 | -3.2% | 10.77 | 1.68 |
| 03/11 | 459 | 467 | 455 | 467 | +1.3% | 112,400 | 125億2521万 | -3.71% | 10.71 | 1.67 |
| 03/10 | 470 | 474 | 459 | 461 | -0.32% | 115,800 | 123億6429万 | -5.14% | 10.57 | 1.65 |
| 03/09 | 459 | 465 | 447 | 463 | +1.31% | 87,400 | 124億452万 | -5.03% | 10.61 | 1.66 |
| 03/08 | 460 | 471 | 453 | 457 | -0.54% | 116,400 | 122億4360万 | -6.26% | 10.47 | 1.64 |
| 03/05 | 453 | 460 | 434 | 459 | -0.22% | 303,000 | 123億1065万 | -5.94% | 10.53 | 1.65 |
| 03/04 | 469 | 478 | 453 | 460 | -2.75% | 300,200 | 123億3747万 | -5.93% | 10.55 | 1.65 |
| 03/03 | 481 | 485 | 473 | 473 | -2.37% | 157,000 | 126億8614万 | -3.47% | 10.85 | 1.7 |
| 03/02 | 499 | 501 | 481 | 485 | -2.12% | 148,200 | 129億9457万 | -1.32% | 11.11 | 1.74 |
| 03/01 | 495 | 497 | 483 | 495 | +1.43% | 156,200 | 132億7619万 | +0.61% | 11.35 | 1.78 |
| 02/26 | 493 | 503 | 488 | 488 | -3.94% | 248,600 | 130億8844万 | -0.81% | 11.19 | 1.75 |
| 02/25 | 514 | 522 | 506 | 508 | +0.69% | 155,800 | 136億2486万 | +3.04% | 11.65 | 1.82 |
| 02/24 | 518 | 526 | 503 | 505 | -3.26% | 217,000 | 135億3098万 | +2.54% | 11.57 | 1.81 |
| 02/22 | 513 | 537 | 510 | 522 | +4.51% | 419,800 | 139億8693万 | +6.21% | 11.96 | 1.87 |
| 02/19 | 489 | 503 | 475 | 499 | +2.04% | 308,800 | 133億8347万 | +1.84% | 11.44 | 1.79 |
| 02/18 | 483 | 503 | 482 | 489 | +1.77% | 410,200 | 131億1527万 | -0.2% | 11.21 | 1.75 |
| 02/17 | 472 | 485 | 472 | 481 | +1.8% | 152,800 | 128億8729万 | -1.94% | 11.02 | 1.72 |
| 02/16 | 476 | 479 | 469 | 472 | -0.74% | 177,400 | 126億5932万 | -3.67% | 10.82 | 1.69 |
| 02/15 | 494 | 496 | 471 | 476 | -6.31% | 372,400 | 127億5319万 | -3.16% | 10.9 | 1.71 |
| 02/12 | 508 | 512 | 496 | 508 | +0.89% | 134,400 | 136億1145万 | +3.15% | 11.64 | 1.82 |
| 02/10 | 506 | 507 | 499 | 503 | -0.69% | 68,600 | 134億9075万 | +2.44% | 11.54 | 1.8 |
| 02/09 | 500 | 508 | 497 | 507 | +1.6% | 116,200 | 135億8463万 | +3.37% | 11.62 | 1.82 |
| 02/08 | 495 | 501 | 491 | 499 | +0.71% | 111,200 | 133億7006万 | +1.94% | 11.43 | 1.79 |
| 02/05 | 484 | 495 | 484 | 495 | +2.27% | 103,000 | 132億7619万 | +1.23% | 11.35 | 1.78 |
| 02/04 | 486 | 492 | 481 | 484 | -0.41% | 88,800 | 129億8116万 | -1.02% | 11.1 | 1.74 |
| 02/03 | 482 | 491 | 482 | 486 | +0.1% | 48,400 | 130億3480万 | -0.61% | 11.15 | 1.74 |
| 02/02 | 473 | 488 | 470 | 486 | +2.32% | 96,600 | 130億2139万 | -0.72% | 11.13 | 1.74 |
| 02/01 | 464 | 478 | 463 | 475 | +2.37% | 89,000 | 127億2637万 | -3.16% | 10.88 | 1.7 |
| 01/29 | 480 | 486 | 463 | 464 | -2.73% | 154,400 | 124億3134万 | -5.41% | 10.63 | 1.66 |
| 01/28 | 487 | 488 | 476 | 477 | -3.15% | 152,600 | 127億8001万 | -2.95% | 10.93 | 1.71 |
| 01/27 | 491 | 499 | 491 | 492 | +0.61% | 47,400 | 131億9573万 | 0% | 11.28 | 1.76 |
| 01/26 | 501 | 501 | 489 | 489 | -2.3% | 59,800 | 131億1527万 | -0.81% | 11.21 | 1.75 |
| 01/25 | 500 | 501 | 494 | 501 | +0.1% | 68,000 | 134億2370万 | +1.32% | 11.48 | 1.79 |
| 01/22 | 505 | 509 | 500 | 500 | -1.19% | 66,400 | 134億1029万 | +1.21% | 11.47 | 1.79 |
| 01/21 | 496 | 507 | 496 | 506 | +1.91% | 124,200 | 135億7122万 | +2.43% | 11.6 | 1.81 |
| 01/20 | 488 | 498 | 488 | 497 | +1.22% | 86,600 | 133億1642万 | +0.51% | 11.39 | 1.78 |
| 01/19 | 488 | 497 | 488 | 491 | +0.1% | 96,600 | 131億5550万 | -0.91% | 11.25 | 1.76 |
| 01/18 | 480 | 492 | 479 | 490 | +0.51% | 103,800 | 131億4209万 | -1.01% | 11.24 | 1.76 |
| 01/15 | 489 | 491 | 483 | 488 | -0.51% | 106,800 | 130億7503万 | -1.52% | 11.18 | 1.75 |
| 01/14 | 496 | 503 | 487 | 490 | -1.21% | 91,800 | 131億4209万 | -1.21% | 11.24 | 1.76 |
| 01/13 | 495 | 499 | 493 | 496 | +1.02% | 71,800 | 133億301万 | 0% | 11.37 | 1.78 |
| 01/12 | 494 | 496 | 487 | 491 | -0.91% | 125,600 | 131億6891万 | -1.21% | 11.26 | 1.76 |
| 01/08 | 488 | 496 | 488 | 496 | +1.33% | 122,000 | 132億8960万 | -0.7% | 11.36 | 1.78 |
| 01/07 | 492 | 498 | 488 | 489 | +0.51% | 75,800 | 131億1527万 | -2.4% | 11.21 | 1.75 |
| 01/06 | 484 | 498 | 484 | 487 | +0.21% | 84,000 | 130億4821万 | -3.09% | 11.16 | 1.74 |
| 01/05 | 479 | 488 | 473 | 486 | +0.21% | 85,800 | 130億2139万 | -3.67% | 11.13 | 1.74 |
| 01/04 | 493 | 494 | 481 | 485 | -0.82% | 89,200 | 129億9457万 | -4.06% | 11.11 | 1.74 |
| 2020 |
| 12/30 | 486 | 495 | 483 | 489 | -0.51% | 72,200 | 131億186万 | -3.46% | 20.02 | 1.95 |
| 12/29 | 478 | 494 | 478 | 491 | +1.45% | 117,000 | 131億6891万 | -3.16% | 20.12 | 1.96 |
| 12/28 | 495 | 496 | 477 | 484 | -1.73% | 213,600 | 129億8116万 | -4.91% | 19.84 | 1.93 |
| 12/25 | 498 | 505 | 492 | 493 | -1.6% | 97,800 | 132億914万 | -3.43% | 20.19 | 1.96 |
| 12/24 | 491 | 502 | 489 | 501 | +1.11% | 78,000 | 134億2370万 | -2.05% | 20.51 | 1.99 |
| 12/23 | 481 | 496 | 480 | 495 | +3.13% | 144,600 | 132億7619万 | -3.32% | 20.29 | 1.97 |
| 12/22 | 500 | 502 | 478 | 480 | -5.14% | 222,600 | 128億7388万 | -6.61% | 19.67 | 1.91 |
| 12/21 | 510 | 515 | 500 | 506 | -0.59% | 79,800 | 135億7122万 | -1.94% | 20.74 | 2.02 |
| 12/18 | 518 | 519 | 504 | 509 | -1.45% | 98,600 | 136億5168万 | -1.74% | 20.86 | 2.03 |
| 12/17 | 505 | 518 | 504 | 517 | +2.58% | 116,600 | 138億5283万 | -0.67% | 21.17 | 2.06 |
| 12/16 | 502 | 507 | 500 | 504 | 0% | 90,600 | 135億416万 | -3.36% | 20.64 | 2.01 |
| 12/15 | 506 | 511 | 499 | 504 | -0.49% | 107,400 | 135億416万 | -3.54% | 20.64 | 2.01 |
| 12/14 | 503 | 512 | 499 | 506 | +0.7% | 100,600 | 135億7122万 | -3.44% | 20.74 | 2.02 |
| 12/11 | 485 | 505 | 485 | 503 | +2.45% | 153,800 | 134億7734万 | -4.29% | 20.6 | 2 |
| 12/10 | 500 | 500 | 491 | 491 | -2.29% | 145,000 | 131億5550万 | -6.75% | 20.1 | 1.95 |
| 12/09 | 508 | 508 | 499 | 502 | -1.18% | 112,800 | 134億6393万 | -4.92% | 20.57 | 2 |
| 12/08 | 498 | 512 | 490 | 508 | +1.6% | 153,600 | 136億2486万 | -3.97% | 20.82 | 2.02 |
| 12/07 | 525 | 526 | 500 | 500 | -4.58% | 219,600 | 134億1029万 | -5.48% | 20.49 | 1.99 |
| 12/04 | 526 | 531 | 515 | 524 | -1.41% | 161,600 | 140億5399万 | -1.13% | 21.48 | 2.09 |
| 12/03 | 542 | 542 | 522 | 532 | -1.76% | 356,800 | 142億5514万 | +0.09% | 21.78 | 2.12 |
| 12/02 | 532 | 543 | 523 | 541 | +3.05% | 271,800 | 145億994万 | +1.69% | 22.17 | 2.15 |
| 12/01 | 528 | 533 | 520 | 525 | -0.57% | 199,400 | 140億8081万 | -1.32% | 21.52 | 2.09 |
| 11/30 | 523 | 539 | 520 | 528 | +2.82% | 377,200 | 141億6127万 | -0.94% | 21.64 | 2.1 |
| 11/27 | 513 | 520 | 504 | 514 | -0.68% | 183,400 | 137億7237万 | -3.66% | 21.05 | 2.05 |
| 11/26 | 516 | 521 | 512 | 517 | +1.17% | 140,400 | 138億6624万 | -3.54% | 21.19 | 2.06 |
| 11/25 | 528 | 528 | 505 | 511 | -3.22% | 394,200 | 137億532万 | -5.19% | 20.94 | 2.04 |
| 11/24 | 535 | 554 | 524 | 528 | +1.93% | 551,800 | 141億6127万 | -2.4% | 21.64 | 2.1 |
| 11/20 | 521 | 526 | 516 | 518 | -0.86% | 97,400 | 138億9306万 | -4.6% | 21.23 | 2.06 |
| 11/19 | 525 | 525 | 511 | 523 | -0.38% | 184,800 | 140億1376万 | -4.13% | 21.41 | 2.08 |
| 11/18 | 527 | 535 | 520 | 525 | -1.04% | 181,200 | 140億6740万 | -4.29% | 21.5 | 2.09 |
| 11/17 | 542 | 544 | 521 | 530 | -2.21% | 286,800 | 142億1491万 | -3.64% | 21.72 | 2.11 |
| 11/16 | 557 | 557 | 539 | 542 | -2.69% | 247,800 | 145億3676万 | -1.99% | 22.21 | 2.16 |
| 11/13 | 546 | 561 | 537 | 557 | +1.64% | 324,800 | 149億3907万 | +0.36% | 22.83 | 2.22 |
