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 | 549 | 557 | 532 | 532 | -4.14% | 59,600 | 174億537万 | -3.1% | 13.88 | 0.5 |
03/30 | 566 | 566 | 551 | 555 | -3.31% | 46,600 | 181億5786万 | +1.09% | 14.48 | 0.52 |
03/29 | 580 | 580 | 557 | 574 | +0.17% | 67,400 | 187億7948万 | +4.94% | 14.97 | 0.54 |
03/26 | 560 | 574 | 558 | 573 | +2.32% | 43,600 | 187億4677万 | +5.14% | 14.95 | 0.54 |
03/25 | 552 | 560 | 548 | 560 | +2.19% | 33,100 | 183億2145万 | +2.94% | 14.61 | 0.53 |
03/24 | 564 | 564 | 543 | 548 | -2.84% | 40,000 | 179億2884万 | +0.92% | 14.29 | 0.51 |
03/23 | 571 | 575 | 562 | 564 | -1.23% | 41,500 | 184億5231万 | +4.06% | 14.71 | 0.53 |
03/22 | 573 | 573 | 560 | 571 | -0.7% | 37,500 | 186億8133万 | +5.55% | 14.89 | 0.54 |
03/19 | 559 | 575 | 557 | 575 | +1.77% | 71,400 | 188億1220万 | +6.68% | 15 | 0.54 |
03/18 | 565 | 565 | 559 | 565 | 0% | 46,700 | 184億8503万 | +5.41% | 14.74 | 0.53 |
03/17 | 553 | 565 | 553 | 565 | +1.99% | 33,500 | 184億8503万 | +5.81% | 14.74 | 0.53 |
03/16 | 562 | 562 | 546 | 554 | -0.36% | 43,700 | 181億2515万 | +4.14% | 14.45 | 0.52 |
03/15 | 565 | 565 | 551 | 556 | -1.94% | 71,100 | 181億9058万 | +4.91% | 14.5 | 0.52 |
03/12 | 544 | 570 | 535 | 567 | +4.61% | 125,100 | 185億5046万 | +7.39% | 14.79 | 0.53 |
03/11 | 537 | 542 | 534 | 542 | +0.93% | 39,800 | 177億3254万 | +3.04% | 14.14 | 0.51 |
03/10 | 544 | 544 | 531 | 537 | -1.29% | 35,100 | 175億6896万 | +2.48% | 14.01 | 0.5 |
03/09 | 540 | 544 | 535 | 544 | +1.87% | 48,100 | 177億9798万 | +4.41% | 14.19 | 0.51 |
03/08 | 534 | 540 | 527 | 534 | +0.95% | 56,700 | 174億7081万 | +2.89% | 13.93 | 0.5 |
03/05 | 525 | 529 | 516 | 529 | +0.76% | 52,800 | 173億722万 | +2.12% | 13.8 | 0.5 |
03/04 | 525 | 528 | 516 | 525 | -0.94% | 41,400 | 171億7636万 | +1.55% | 13.69 | 0.49 |
03/03 | 524 | 531 | 519 | 530 | +1.15% | 39,600 | 173億3994万 | +2.51% | 13.82 | 0.5 |
03/02 | 541 | 541 | 519 | 524 | -2.42% | 43,600 | 171億4364万 | +1.55% | 13.67 | 0.49 |
03/01 | 523 | 538 | 523 | 537 | +3.27% | 33,300 | 175億6896万 | +4.27% | 14.01 | 0.5 |
02/26 | 531 | 534 | 517 | 520 | -2.99% | 71,000 | 170億1277万 | +1.36% | 13.56 | 0.49 |
02/25 | 534 | 541 | 530 | 536 | +0.94% | 36,700 | 175億3624万 | +4.48% | 13.98 | 0.5 |
02/24 | 529 | 540 | 522 | 531 | +1.14% | 69,700 | 173億7266万 | +3.71% | 13.85 | 0.5 |
02/22 | 524 | 526 | 517 | 525 | +0.96% | 40,100 | 171億7636万 | +2.74% | 13.69 | 0.49 |
02/19 | 526 | 527 | 514 | 520 | -2.26% | 34,800 | 170億1277万 | +1.96% | 13.56 | 0.49 |
02/18 | 534 | 539 | 525 | 532 | 0% | 44,200 | 174億537万 | +4.31% | 13.88 | 0.5 |
02/17 | 534 | 537 | 525 | 532 | -0.37% | 43,300 | 174億537万 | +4.31% | 13.88 | 0.5 |
02/16 | 531 | 538 | 525 | 534 | +0.95% | 56,400 | 174億7081万 | +4.5% | 13.93 | 0.5 |
02/15 | 535 | 538 | 527 | 529 | +0.38% | 57,300 | 173億722万 | +3.52% | 13.8 | 0.5 |
02/12 | 506 | 534 | 506 | 527 | +4.36% | 76,800 | 172億4179万 | +3.13% | 13.75 | 0.5 |
02/10 | 505 | 510 | 503 | 505 | -0.2% | 45,700 | 165億2202万 | -1.17% | 13.17 | 0.47 |
02/09 | 511 | 512 | 504 | 506 | -1.94% | 32,900 | 165億5474万 | -0.98% | 13.2 | 0.48 |
02/08 | 513 | 516 | 508 | 516 | +0.39% | 43,600 | 168億8190万 | +0.78% | 13.46 | 0.48 |
02/05 | 513 | 514 | 502 | 514 | +1.18% | 36,600 | 168億1647万 | 0% | 13.41 | 0.48 |
02/04 | 510 | 511 | 505 | 508 | -0.39% | 41,700 | 166億2017万 | -1.55% | 13.25 | 0.48 |
02/03 | 489 | 512 | 489 | 510 | +5.37% | 65,300 | 166億8560万 | -1.54% | 13.3 | 0.48 |
02/02 | 485 | 487 | 480 | 484 | 0% | 24,800 | 158億3496万 | -6.92% | 12.62 | 0.45 |
02/01 | 488 | 489 | 478 | 484 | -1.63% | 36,700 | 158億3496万 | -7.46% | 12.62 | 0.45 |
01/29 | 507 | 508 | 492 | 492 | -2.77% | 56,600 | 160億9670万 | -6.29% | 12.83 | 0.46 |
01/28 | 508 | 515 | 501 | 506 | -0.59% | 67,200 | 165億5474万 | -3.98% | 13.2 | 0.48 |
01/27 | 513 | 514 | 508 | 509 | -0.39% | 11,800 | 166億5289万 | -3.78% | 13.28 | 0.48 |
01/26 | 498 | 511 | 498 | 511 | +2.61% | 21,200 | 167億1832万 | -3.77% | 13.33 | 0.48 |
01/25 | 498 | 501 | 496 | 498 | -0.2% | 15,300 | 162億9300万 | -6.39% | 12.99 | 0.47 |
01/22 | 502 | 502 | 493 | 499 | -1.38% | 36,600 | 163億2572万 | -6.55% | 13.02 | 0.47 |
01/21 | 511 | 515 | 503 | 506 | +0.2% | 25,100 | 165億5474万 | -5.77% | 13.2 | 0.48 |
01/20 | 504 | 507 | 502 | 505 | 0% | 19,200 | 165億2202万 | -6.31% | 13.17 | 0.47 |
01/19 | 510 | 511 | 501 | 505 | -0.39% | 19,400 | 165億2202万 | -6.65% | 13.17 | 0.47 |
01/18 | 508 | 518 | 506 | 507 | -0.59% | 17,600 | 165億8745万 | -6.46% | 13.22 | 0.48 |
01/15 | 526 | 526 | 510 | 510 | -3.23% | 19,000 | 166億8560万 | -6.25% | 13.3 | 0.48 |
01/14 | 534 | 536 | 523 | 527 | -1.86% | 31,000 | 172億4179万 | -3.3% | 13.75 | 0.5 |
01/13 | 536 | 540 | 531 | 537 | -0.37% | 25,300 | 175億6896万 | -1.47% | 14.01 | 0.5 |
01/12 | 530 | 539 | 526 | 539 | +1.13% | 13,100 | 176億3439万 | -1.28% | 14.06 | 0.51 |
01/08 | 536 | 541 | 526 | 533 | -0.93% | 26,100 | 174億3809万 | -2.74% | 13.9 | 0.5 |
01/07 | 535 | 540 | 530 | 538 | +2.48% | 19,600 | 176億168万 | -1.82% | 14.03 | 0.51 |
01/06 | 524 | 531 | 520 | 525 | +1.35% | 27,500 | 171億7636万 | -4.02% | 13.69 | 0.49 |
01/05 | 532 | 532 | 518 | 518 | -2.45% | 26,100 | 169億4734万 | -5.3% | 13.51 | 0.49 |
01/04 | 552 | 552 | 531 | 531 | -3.28% | 20,100 | 173億7266万 | -2.93% | 13.85 | 0.5 |
2020 |
12/30 | 569 | 569 | 549 | 549 | -3.35% | 20,400 | 179億6156万 | +0.37% | 14.32 | 0.52 |
12/29 | 557 | 568 | 556 | 568 | +2.34% | 11,800 | 185億8318万 | +4.22% | 14.82 | 0.53 |
12/28 | 571 | 571 | 548 | 555 | -2.29% | 26,700 | 181億5786万 | +2.21% | 14.48 | 0.52 |
12/25 | 551 | 570 | 551 | 568 | +2.16% | 11,100 | 185億8318万 | +4.6% | 14.82 | 0.53 |
12/24 | 552 | 556 | 546 | 556 | +2.02% | 27,300 | 181億9058万 | +2.77% | 14.5 | 0.52 |
12/23 | 538 | 545 | 536 | 545 | +2.25% | 29,000 | 178億3069万 | +0.93% | 14.22 | 0.51 |
12/22 | 551 | 551 | 531 | 533 | -3.62% | 39,700 | 174億3809万 | -1.11% | 13.9 | 0.5 |
12/21 | 545 | 553 | 544 | 553 | +0.73% | 13,300 | 180億9243万 | +2.6% | 14.42 | 0.52 |
12/18 | 543 | 559 | 543 | 549 | +1.29% | 33,700 | 179億6156万 | +2.23% | 14.32 | 0.52 |
12/17 | 546 | 552 | 541 | 542 | -2.52% | 11,900 | 177億3254万 | +0.93% | 14.14 | 0.51 |
12/16 | 565 | 568 | 556 | 556 | -0.89% | 15,400 | 181億9058万 | +3.54% | 14.5 | 0.52 |
12/15 | 553 | 566 | 550 | 561 | +0.9% | 23,600 | 183億5416万 | +4.86% | 14.63 | 0.53 |
12/14 | 568 | 574 | 551 | 556 | -1.07% | 46,600 | 181億9058万 | +4.12% | 14.5 | 0.52 |
12/11 | 551 | 564 | 551 | 562 | +3.88% | 37,200 | 183億8688万 | +5.64% | 14.66 | 0.53 |
12/10 | 536 | 547 | 536 | 541 | +0.37% | 17,400 | 176億9983万 | +2.27% | 14.11 | 0.51 |
12/09 | 536 | 546 | 531 | 539 | +0.94% | 19,900 | 176億3439万 | +2.28% | 14.06 | 0.51 |
12/08 | 529 | 541 | 528 | 534 | -1.11% | 42,200 | 174億7081万 | +1.52% | 13.93 | 0.5 |
12/07 | 567 | 567 | 540 | 540 | -4.76% | 34,800 | 176億6711万 | +3.25% | 14.08 | 0.51 |
12/04 | 578 | 582 | 558 | 567 | -3.57% | 46,200 | 185億5046万 | +9.04% | 14.79 | 0.53 |
12/03 | 542 | 590 | 542 | 588 | +10.94% | 151,600 | 192億3752万 | +13.95% | 15.34 | 0.55 |
12/02 | 528 | 535 | 521 | 530 | +1.73% | 57,000 | 173億3994万 | +3.31% | 13.82 | 0.5 |
12/01 | 508 | 533 | 508 | 521 | +2.76% | 35,100 | 170億4549万 | +1.96% | 13.59 | 0.49 |
11/30 | 525 | 526 | 507 | 507 | -3.06% | 33,200 | 165億8745万 | -0.39% | 13.22 | 0.48 |
11/27 | 528 | 533 | 518 | 523 | -0.57% | 38,500 | 171億1092万 | +3.16% | 13.64 | 0.49 |
11/26 | 508 | 527 | 508 | 526 | +3.54% | 16,900 | 172億907万 | +3.95% | 13.72 | 0.49 |
11/25 | 530 | 535 | 508 | 508 | -2.87% | 38,600 | 166億2017万 | +0.79% | 13.25 | 0.48 |
11/24 | 545 | 545 | 522 | 523 | -2.24% | 47,200 | 171億1092万 | +3.77% | 13.64 | 0.49 |
11/20 | 529 | 537 | 527 | 535 | +1.13% | 36,300 | 175億352万 | +6.15% | 13.95 | 0.5 |
11/19 | 531 | 535 | 528 | 529 | -0.94% | 11,700 | 173億722万 | +5.17% | 13.8 | 0.5 |
11/18 | 524 | 539 | 515 | 534 | +1.33% | 20,400 | 174億7081万 | +6.37% | 13.93 | 0.5 |
11/17 | 534 | 534 | 501 | 527 | -1.31% | 45,500 | 172億4179万 | +5.19% | 13.75 | 0.5 |
11/16 | 490 | 539 | 490 | 534 | +6.8% | 48,600 | 174億7081万 | +6.59% | 13.93 | 0.5 |
11/13 | 532 | 532 | 496 | 500 | -6.02% | 26,600 | 163億5843万 | -0.2% | 13.04 | 0.47 |
11/12 | 545 | 545 | 520 | 532 | -2.56% | 12,600 | 174億537万 | +5.98% | 13.88 | 0.5 |
11/11 | 534 | 546 | 528 | 546 | +4.6% | 41,200 | 178億6341万 | +8.76% | 14.24 | 0.51 |
11/10 | 526 | 532 | 498 | 522 | +1.16% | 46,700 | 170億7821万 | +4.19% | 13.62 | 0.49 |
11/09 | 515 | 517 | 503 | 516 | +1.38% | 35,300 | 168億8190万 | +2.99% | 13.46 | 0.48 |
11/06 | 505 | 511 | 498 | 509 | +1.19% | 21,900 | 166億5289万 | +1.6% | 13.28 | 0.48 |
11/05 | 485 | 507 | 484 | 503 | +3.93% | 25,700 | 164億5658万 | +0.2% | 13.12 | 0.47 |
11/04 | 495 | 495 | 483 | 484 | -3.2% | 21,100 | 158億3496万 | -3.78% | 12.62 | 0.45 |