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 |
| 04/09 | 310 | 313 | 291 | 294 | -3.61% | 1,891,800 | 109億6235万 | +2.44% | 13.52 | 0.69 |
| 04/08 | 297 | 309 | 294 | 305 | +2.35% | 1,315,500 | 113億7250万 | +6.64% | 14.02 | 0.71 |
| 04/07 | 290 | 300 | 286 | 298 | +2.41% | 473,500 | 111億1149万 | +4.93% | 13.7 | 0.7 |
| 04/06 | 295 | 297 | 288 | 291 | -2.02% | 279,200 | 108億5048万 | +2.83% | 13.38 | 0.68 |
| 04/05 | 291 | 298 | 288 | 297 | +2.06% | 282,600 | 110億7421万 | +4.95% | 13.65 | 0.69 |
| 04/02 | 293 | 294 | 287 | 291 | +0.34% | 309,200 | 108億5048万 | +3.19% | 13.38 | 0.68 |
| 04/01 | 294 | 296 | 290 | 290 | -1.02% | 280,700 | 108億1320万 | +3.2% | 13.33 | 0.68 |
| 03/31 | 297 | 299 | 290 | 293 | -2.01% | 367,400 | 109億2506万 | +4.64% | 21.81 | 0.72 |
| 03/30 | 290 | 299 | 288 | 299 | +2.4% | 354,600 | 111億4878万 | +7.17% | 22.25 | 0.73 |
| 03/29 | 305 | 305 | 287 | 292 | -2.01% | 661,000 | 108億8777万 | +5.04% | 21.73 | 0.72 |
| 03/26 | 287 | 300 | 287 | 298 | +4.56% | 719,400 | 111億1149万 | +7.58% | 22.18 | 0.73 |
| 03/25 | 283 | 287 | 279 | 285 | +2.52% | 383,800 | 106億2676万 | +3.26% | 21.21 | 0.7 |
| 03/24 | 286 | 287 | 277 | 278 | -4.79% | 542,600 | 103億6575万 | +0.72% | 20.69 | 0.68 |
| 03/23 | 301 | 309 | 290 | 292 | -2.01% | 1,073,700 | 108億8777万 | +5.8% | 21.73 | 0.72 |
| 03/22 | 295 | 299 | 289 | 298 | +3.11% | 892,800 | 111億1149万 | +8.36% | 22.18 | 0.73 |
| 03/19 | 281 | 292 | 281 | 289 | +1.76% | 942,100 | 107億7591万 | +5.47% | 21.51 | 0.71 |
| 03/18 | 289 | 289 | 284 | 284 | -1.05% | 354,500 | 105億8948万 | +4.41% | 21.14 | 0.7 |
| 03/17 | 283 | 287 | 281 | 287 | +1.06% | 272,800 | 107億134万 | +5.9% | 21.36 | 0.7 |
| 03/16 | 286 | 286 | 281 | 284 | -0.7% | 217,200 | 105億8948万 | +4.8% | 21.14 | 0.7 |
| 03/15 | 289 | 293 | 281 | 286 | +1.06% | 623,500 | 106億6405万 | +5.93% | 21.28 | 0.7 |
| 03/12 | 279 | 285 | 276 | 283 | +2.54% | 694,900 | 105億5219万 | +5.2% | 21.06 | 0.69 |
| 03/11 | 264 | 277 | 264 | 276 | +4.15% | 487,300 | 102億9118万 | +2.99% | 20.54 | 0.68 |
| 03/10 | 267 | 267 | 262 | 265 | -0.75% | 234,400 | 98億8103万 | -1.12% | 19.72 | 0.65 |
| 03/09 | 261 | 267 | 257 | 267 | +2.69% | 359,600 | 99億5560万 | -0.37% | 19.87 | 0.65 |
| 03/08 | 267 | 268 | 257 | 260 | -1.14% | 303,200 | 96億9459万 | -2.62% | 19.35 | 0.64 |
| 03/05 | 263 | 268 | 254 | 263 | -1.13% | 527,700 | 98億645万 | -1.87% | 19.57 | 0.64 |
| 03/04 | 270 | 277 | 262 | 266 | -1.48% | 441,300 | 99億1831万 | -0.75% | 19.8 | 0.65 |
| 03/03 | 272 | 273 | 268 | 270 | -0.37% | 180,000 | 100億6746万 | +0.37% | 20.09 | 0.66 |
| 03/02 | 274 | 276 | 266 | 271 | -1.09% | 269,800 | 101億475万 | +0.74% | 20.17 | 0.66 |
| 03/01 | 263 | 274 | 263 | 274 | +3.4% | 369,000 | 102億1661万 | +1.86% | 20.39 | 0.67 |
| 02/26 | 267 | 271 | 264 | 265 | -2.57% | 415,300 | 98億8103万 | -1.85% | 19.72 | 0.65 |
| 02/25 | 275 | 276 | 269 | 272 | +0.37% | 269,800 | 101億4203万 | +0.37% | 20.24 | 0.67 |
| 02/24 | 282 | 282 | 269 | 271 | -2.87% | 459,000 | 101億475万 | -0.37% | 20.17 | 0.66 |
| 02/22 | 271 | 281 | 271 | 279 | +4.89% | 559,100 | 104億304万 | +2.2% | 20.76 | 0.68 |
| 02/19 | 270 | 271 | 263 | 266 | -2.92% | 446,200 | 99億1831万 | -2.56% | 19.8 | 0.65 |
| 02/18 | 283 | 286 | 273 | 274 | -2.49% | 711,000 | 102億1661万 | 0% | 20.39 | 0.67 |
| 02/17 | 275 | 287 | 273 | 281 | +3.31% | 1,365,200 | 104億7762万 | +2.18% | 20.91 | 0.69 |
| 02/16 | 269 | 275 | 266 | 272 | +1.49% | 606,600 | 101億4203万 | -0.73% | 20.24 | 0.67 |
| 02/15 | 268 | 269 | 261 | 268 | +0.37% | 383,900 | 99億9289万 | -1.83% | 19.94 | 0.66 |
| 02/12 | 263 | 271 | 263 | 267 | +3.09% | 687,000 | 99億5560万 | -2.2% | 19.87 | 0.65 |
| 02/10 | 255 | 262 | 253 | 259 | -0.38% | 369,700 | 96億5730万 | -5.13% | 19.28 | 0.64 |
| 02/09 | 265 | 265 | 257 | 260 | -2.26% | 459,600 | 96億9459万 | -4.76% | 19.35 | 0.64 |
| 02/08 | 268 | 268 | 262 | 266 | -0.75% | 459,400 | 99億1831万 | -2.21% | 19.8 | 0.65 |
| 02/05 | 270 | 270 | 265 | 268 | +0.37% | 464,500 | 99億9289万 | -1.11% | 19.94 | 0.66 |
| 02/04 | 264 | 267 | 263 | 267 | +1.14% | 360,200 | 99億5560万 | -1.11% | 19.87 | 0.65 |
| 02/03 | 267 | 273 | 262 | 264 | 0% | 858,100 | 98億4374万 | -1.86% | 19.65 | 0.65 |
| 02/02 | 258 | 266 | 255 | 264 | +2.33% | 676,500 | 98億4374万 | -1.12% | 19.65 | 0.65 |
| 02/01 | 251 | 263 | 251 | 258 | +1.98% | 556,900 | 96億2002万 | -3.37% | 19.2 | 0.63 |
| 01/29 | 270 | 272 | 251 | 253 | -6.64% | 1,546,900 | 94億3358万 | -4.53% | 18.83 | 0.62 |
| 01/28 | 262 | 272 | 262 | 271 | -1.45% | 1,066,000 | 101億475万 | +2.65% | 20.17 | 0.66 |
| 01/27 | 280 | 281 | 271 | 275 | -2.83% | 1,117,500 | 102億5389万 | +4.56% | 20.47 | 0.67 |
| 01/26 | 272 | 288 | 271 | 283 | +5.6% | 2,087,700 | 105億5219万 | +7.6% | 21.06 | 0.69 |
| 01/25 | 280 | 280 | 266 | 268 | -4.29% | 1,794,100 | 99億9289万 | +2.68% | 19.94 | 0.66 |
| 01/22 | 297 | 297 | 280 | 280 | -5.41% | 1,746,300 | 104億4033万 | +7.28% | 20.84 | 0.69 |
| 01/21 | 301 | 308 | 294 | 296 | -1.33% | 1,575,900 | 110億3692万 | +12.98% | 22.03 | 0.73 |
| 01/20 | 296 | 300 | 291 | 300 | -0.33% | 1,331,900 | 111億8607万 | +13.64% | 22.33 | 0.74 |
| 01/19 | 295 | 318 | 294 | 301 | +2.38% | 7,776,800 | 112億2335万 | +14.02% | 22.4 | 0.74 |
| 01/18 | 284 | 294 | 280 | 294 | +5% | 2,139,200 | 109億6235万 | +12.64% | 21.88 | 0.72 |
| 01/15 | 279 | 282 | 269 | 280 | -0.36% | 1,601,900 | 104億4033万 | +8.53% | 20.84 | 0.69 |
| 01/14 | 285 | 286 | 272 | 281 | -3.77% | 5,368,600 | 104億7762万 | +9.34% | 20.91 | 0.69 |
| 01/13 | 284 | 321 | 280 | 292 | +12.31% | 23,508,400 | 108億8777万 | +14.51% | 21.73 | 0.72 |
| 01/12 | 255 | 262 | 252 | 260 | +2.77% | 802,700 | 96億9459万 | +3.59% | 19.35 | 0.64 |
| 01/08 | 261 | 261 | 251 | 253 | -3.8% | 1,067,700 | 94億3358万 | +2.02% | 18.83 | 0.62 |
| 01/07 | 268 | 269 | 260 | 263 | -1.87% | 1,382,500 | 98億645万 | +7.79% | 19.57 | 0.64 |
| 01/06 | 257 | 269 | 256 | 268 | +3.88% | 3,530,000 | 99億9289万 | +11.2% | 19.94 | 0.66 |
| 01/05 | 238 | 262 | 238 | 258 | +6.61% | 3,259,000 | 96億2002万 | +8.86% | 19.2 | 0.63 |
| 01/04 | 241 | 244 | 235 | 242 | -0.41% | 792,800 | 90億2343万 | +3.86% | 18.01 | 0.59 |
| 2020 |
| 12/30 | 237 | 244 | 231 | 243 | +2.53% | 1,214,000 | 90億6071万 | +5.65% | 18.08 | 0.6 |
| 12/29 | 234 | 242 | 232 | 237 | +2.16% | 1,758,900 | 88億3699万 | +4.41% | 17.64 | 0.58 |
| 12/28 | 232 | 234 | 225 | 232 | 0% | 1,044,200 | 86億5056万 | +3.57% | 17.27 | 0.57 |
| 12/25 | 237 | 243 | 230 | 232 | -4.92% | 1,966,300 | 86億5056万 | +4.5% | 17.27 | 0.57 |
| 12/24 | 225 | 245 | 225 | 244 | +7.49% | 3,623,600 | 90億9800万 | +11.42% | 18.16 | 0.6 |
| 12/23 | 227 | 234 | 220 | 227 | +1.79% | 3,008,100 | 84億6412万 | +5.09% | 16.89 | 0.56 |
| 12/22 | 243 | 244 | 223 | 223 | -8.98% | 4,353,100 | 83億1498万 | +4.69% | 16.6 | 0.55 |
| 12/21 | 264 | 268 | 242 | 245 | -6.49% | 4,650,500 | 91億3529万 | +16.11% | 18.23 | 0.6 |
| 12/18 | 256 | 286 | 255 | 262 | +2.34% | 17,245,500 | 97億6916万 | +25.96% | 19.5 | 0.64 |
| 12/17 | 267 | 270 | 252 | 256 | -3.76% | 5,246,300 | 95億4544万 | +24.88% | 19.05 | 0.63 |
| 12/16 | 308 | 314 | 265 | 266 | -11.63% | 11,042,300 | 99億1831万 | +32.34% | 19.8 | 0.65 |
| 12/15 | 328 | 335 | 299 | 301 | -9.88% | 31,445,000 | 112億2335万 | +52.79% | 22.4 | 0.74 |
| 12/14 | 311 | 344 | 286 | 334 | +11.33% | 56,601,800 | 124億5382万 | +73.96% | 24.86 | 0.82 |
| 12/11 | 250 | 310 | 248 | 300 | +27.66% | 44,736,500 | 111億8607万 | +62.16% | 22.33 | 0.74 |
| 12/10 | 224 | 246 | 216 | 235 | +4.44% | 3,359,900 | 87億6242万 | +30.56% | 17.49 | 0.58 |
| 12/09 | 233 | 239 | 221 | 225 | -8.54% | 3,367,200 | 83億8955万 | +27.12% | 16.74 | 0.55 |
| 12/08 | 236 | 249 | 227 | 246 | +3.36% | 11,331,200 | 91億7257万 | +41.38% | 18.31 | 0.6 |
| 12/07 | 214 | 238 | 211 | 238 | +26.6% | 6,498,400 | 88億7428万 | +40% | 17.71 | 0.58 |
| 12/04 | 170 | 193 | 170 | 188 | +8.67% | 687,200 | 70億993万 | +12.57% | 13.99 | 0.46 |
| 12/03 | 171 | 174 | 171 | 173 | +0.58% | 63,500 | 64億5063万 | +4.22% | 12.87 | 0.42 |
| 12/02 | 175 | 179 | 169 | 172 | -1.71% | 272,700 | 64億1334万 | +3.61% | 12.8 | 0.42 |
| 12/01 | 166 | 175 | 166 | 175 | +5.42% | 153,100 | 65億2520万 | +6.06% | 13.02 | 0.43 |
| 11/30 | 169 | 169 | 165 | 166 | -1.78% | 57,700 | 61億8962万 | +1.22% | 12.35 | 0.41 |
| 11/27 | 165 | 169 | 165 | 169 | +1.2% | 51,700 | 63億148万 | +3.05% | 12.58 | 0.41 |
| 11/26 | 169 | 171 | 166 | 167 | -1.76% | 96,200 | 62億2691万 | +1.83% | 12.43 | 0.41 |
| 11/25 | 167 | 173 | 167 | 170 | +3.03% | 147,500 | 63億3877万 | +3.66% | 12.65 | 0.42 |
| 11/24 | 165 | 167 | 164 | 165 | +1.23% | 90,700 | 61億5233万 | +1.23% | 12.28 | 0.4 |
| 11/20 | 160 | 163 | 160 | 163 | +1.88% | 59,100 | 60億7776万 | 0% | 12.13 | 0.4 |
| 11/19 | 163 | 164 | 160 | 160 | -2.44% | 83,200 | 59億6590万 | -1.84% | 11.91 | 0.39 |
| 11/18 | 166 | 167 | 162 | 164 | -2.38% | 49,700 | 61億1505万 | +0.61% | 12.21 | 0.4 |
| 11/17 | 170 | 170 | 166 | 168 | -1.18% | 64,300 | 62億6420万 | +3.07% | 12.5 | 0.41 |
| 11/16 | 170 | 171 | 167 | 170 | +0.59% | 61,800 | 63億3877万 | +4.29% | 12.65 | 0.42 |
| 11/13 | 172 | 172 | 167 | 169 | -2.87% | 82,800 | 63億148万 | +3.68% | 12.58 | 0.41 |
