株価チャート
2020/10/30～2021/03/31
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 | 447 | 448 | 441 | 441 | -0.45% | 2,200 | 16億9344万 | +1.15% | 92.1 | 0.59 |
| 03/30 | 440 | 443 | 436 | 443 | +0.68% | 1,000 | 17億112万 | +1.61% | 92.52 | 0.6 |
| 03/29 | 439 | 440 | 438 | 440 | +0.23% | 9,200 | 16億8960万 | +0.92% | 91.89 | 0.59 |
| 03/26 | 439 | 443 | 439 | 439 | +0.46% | 500 | 16億8576万 | +0.92% | 91.68 | 0.59 |
| 03/25 | 437 | 439 | 434 | 437 | +0.69% | 800 | 16億7808万 | +0.46% | 91.26 | 0.59 |
| 03/24 | 440 | 447 | 434 | 434 | -2.25% | 4,400 | 16億6656万 | -0.23% | 90.64 | 0.58 |
| 03/23 | 460 | 460 | 442 | 444 | -1.77% | 2,300 | 17億496万 | +1.83% | 92.73 | 0.6 |
| 03/22 | 444 | 464 | 441 | 452 | +2.49% | 12,900 | 17億3568万 | +3.67% | 94.4 | 0.61 |
| 03/19 | 445 | 450 | 441 | 441 | -1.12% | 5,100 | 16億9344万 | +1.15% | 92.1 | 0.59 |
| 03/18 | 441 | 451 | 441 | 446 | +2.53% | 5,100 | 17億1264万 | +2.53% | 93.14 | 0.6 |
| 03/17 | 439 | 439 | 435 | 435 | -0.91% | 800 | 16億7040万 | 0% | 90.85 | 0.59 |
| 03/16 | 434 | 439 | 434 | 439 | +1.15% | 3,900 | 16億8576万 | +0.92% | 91.68 | 0.59 |
| 03/15 | 432 | 435 | 431 | 434 | +0.7% | 3,600 | 16億6656万 | 0% | 90.64 | 0.58 |
| 03/12 | 431 | 433 | 425 | 431 | +0.23% | 2,600 | 16億5504万 | -0.69% | 90.01 | 0.58 |
| 03/11 | 430 | 435 | 428 | 430 | -0.92% | 1,800 | 16億5120万 | -0.92% | 89.8 | 0.58 |
| 03/10 | 431 | 434 | 425 | 434 | +1.88% | 2,400 | 16億6656万 | +0.23% | 90.64 | 0.58 |
| 03/09 | 430 | 431 | 424 | 426 | -0.93% | 1,700 | 16億3584万 | -1.62% | 88.97 | 0.57 |
| 03/08 | 424 | 434 | 424 | 430 | +1.65% | 1,000 | 16億5120万 | -0.46% | 89.8 | 0.58 |
| 03/05 | 425 | 429 | 423 | 423 | -1.17% | 2,300 | 16億2432万 | -2.08% | 88.34 | 0.57 |
| 03/04 | 431 | 432 | 428 | 428 | -0.7% | 2,300 | 16億4352万 | -0.93% | 89.38 | 0.58 |
| 03/03 | 431 | 437 | 431 | 431 | -0.23% | 500 | 16億5504万 | 0% | 90.01 | 0.58 |
| 03/02 | 438 | 439 | 432 | 432 | -1.37% | 1,600 | 16億5888万 | 0% | 90.22 | 0.58 |
| 03/01 | 431 | 439 | 431 | 438 | +1.62% | 11,200 | 16億8192万 | +1.15% | 91.47 | 0.59 |
| 02/26 | 437 | 437 | 431 | 431 | -2.27% | 2,100 | 16億5504万 | -0.46% | 90.01 | 0.58 |
| 02/25 | 444 | 444 | 436 | 441 | +1.15% | 400 | 16億9344万 | +1.85% | 92.1 | 0.59 |
| 02/24 | 444 | 444 | 436 | 436 | 0% | 700 | 16億7424万 | +0.46% | 91.06 | 0.59 |
| 02/22 | 433 | 437 | 433 | 436 | +0.93% | 700 | 16億7424万 | +0.46% | 91.06 | 0.59 |
| 02/19 | 437 | 437 | 431 | 432 | -1.37% | 1,600 | 16億5888万 | -0.46% | 90.22 | 0.58 |
| 02/18 | 433 | 439 | 431 | 438 | -1.13% | 7,800 | 16億8192万 | +0.69% | 91.47 | 0.59 |
| 02/17 | 445 | 445 | 440 | 443 | +0.45% | 500 | 17億112万 | +1.84% | 92.52 | 0.6 |
| 02/16 | 448 | 448 | 441 | 441 | -0.68% | 2,000 | 16億9344万 | +1.61% | 92.1 | 0.59 |
| 02/15 | 450 | 451 | 444 | 444 | -0.89% | 4,200 | 17億496万 | +2.3% | 92.73 | 0.6 |
| 02/12 | 436 | 448 | 435 | 448 | +3.46% | 6,100 | 17億2032万 | +3.46% | 93.56 | 0.6 |
| 02/10 | 434 | 434 | 430 | 433 | -0.23% | 1,000 | 16億6272万 | +0.46% | 90.43 | 0.58 |
| 02/09 | 434 | 435 | 432 | 434 | 0% | 8,600 | 16億6656万 | +0.93% | 90.64 | 0.58 |
| 02/08 | 434 | 434 | 430 | 434 | +0.93% | 1,700 | 16億6656万 | +1.17% | 90.64 | 0.58 |
| 02/05 | 426 | 432 | 426 | 430 | +1.18% | 10,300 | 16億5120万 | +0.23% | 89.8 | 0.58 |
| 02/04 | 425 | 429 | 425 | 425 | +0.71% | 3,200 | 16億3200万 | -0.93% | 88.76 | 0.57 |
| 02/03 | 424 | 424 | 420 | 422 | +0.24% | 1,500 | 16億2048万 | -1.63% | 88.13 | 0.57 |
| 02/02 | 421 | 421 | 419 | 421 | +0.72% | 1,500 | 16億1664万 | -2.09% | 87.92 | 0.57 |
| 02/01 | 416 | 427 | 416 | 418 | +0.97% | 6,000 | 16億512万 | -3.02% | 87.3 | 0.56 |
| 01/29 | 416 | 424 | 414 | 414 | -2.36% | 5,300 | 15億8976万 | -4.17% | 86.46 | 0.56 |
| 01/28 | 419 | 428 | 415 | 424 | +1.19% | 5,800 | 16億2816万 | -2.3% | 88.55 | 0.57 |
| 01/27 | 423 | 424 | 418 | 419 | -0.24% | 4,400 | 16億896万 | -3.68% | 87.51 | 0.56 |
| 01/26 | 438 | 443 | 418 | 420 | -4.98% | 38,100 | 16億1280万 | -3.89% | 87.71 | 0.57 |
| 01/25 | 446 | 451 | 441 | 442 | -2.64% | 3,600 | 16億9728万 | +0.68% | 92.31 | 0.59 |
| 01/22 | 450 | 455 | 441 | 454 | +2.95% | 3,600 | 17億4336万 | +3.18% | 94.81 | 0.61 |
| 01/21 | 444 | 445 | 441 | 441 | -0.45% | 1,500 | 16億9344万 | +0.23% | 92.1 | 0.59 |
| 01/20 | 443 | 443 | 443 | 443 | -1.12% | 100 | 17億112万 | +0.45% | 92.52 | 0.6 |
| 01/19 | 448 | 448 | 448 | 448 | +0.22% | 200 | 17億2032万 | +1.36% | 93.56 | 0.6 |
| 01/18 | 443 | 447 | 441 | 447 | +0.68% | 500 | 17億1648万 | +0.9% | 93.35 | 0.6 |
| 01/15 | 448 | 450 | 444 | 444 | -0.89% | 1,800 | 17億496万 | 0% | 92.73 | 0.6 |
| 01/14 | 437 | 450 | 437 | 448 | +1.82% | 2,000 | 17億2032万 | +0.45% | 93.56 | 0.6 |
| 01/13 | 431 | 463 | 431 | 440 | +2.8% | 14,700 | 16億8960万 | -1.57% | 91.89 | 0.59 |
| 01/12 | 431 | 431 | 423 | 428 | +0.71% | 1,600 | 16億4352万 | -4.68% | 89.38 | 0.58 |
| 01/08 | 412 | 425 | 412 | 425 | +3.16% | 1,900 | 16億3200万 | -5.76% | 88.76 | 0.57 |
| 01/07 | 417 | 417 | 406 | 412 | +1.48% | 2,300 | 15億8208万 | -9.25% | 86.04 | 0.55 |
| 01/06 | 412 | 416 | 406 | 406 | -3.33% | 1,900 | 15億5904万 | -11.16% | 84.79 | 0.55 |
| 01/05 | 415 | 420 | 408 | 420 | +3.19% | 1,800 | 16億1280万 | -8.7% | 87.71 | 0.57 |
| 01/04 | 426 | 426 | 407 | 407 | -3.33% | 4,400 | 15億6288万 | -11.9% | 85 | 0.55 |
| 2020 |
| 12/30 | 422 | 429 | 420 | 421 | -2.09% | 2,400 | 16億1664万 | -9.66% | 87.92 | 0.57 |
| 12/29 | 429 | 430 | 429 | 430 | +1.42% | 1,100 | 16億5120万 | -8.12% | 89.8 | 0.58 |
| 12/28 | 446 | 446 | 424 | 424 | -5.36% | 14,300 | 16億2816万 | -9.98% | 88.55 | 0.57 |
| 12/25 | 444 | 449 | 439 | 448 | -0.67% | 4,700 | 17億2032万 | -5.29% | 93.56 | 0.6 |
| 12/24 | 454 | 454 | 445 | 451 | +0.45% | 1,100 | 17億3184万 | -5.05% | 94.19 | 0.61 |
| 12/23 | 448 | 452 | 440 | 449 | -0.66% | 1,400 | 17億2416万 | -5.87% | 93.77 | 0.6 |
| 12/22 | 450 | 452 | 448 | 452 | -1.74% | 1,200 | 17億3568万 | -5.64% | 94.4 | 0.61 |
| 12/21 | 465 | 465 | 455 | 460 | -1.08% | 3,500 | 17億6640万 | -4.37% | 96.07 | 0.62 |
| 12/18 | 470 | 470 | 455 | 465 | -1.06% | 2,400 | 17億8560万 | -3.53% | 97.11 | 0.63 |
| 12/17 | 470 | 470 | 470 | 470 | +1.08% | 100 | 18億480万 | -2.69% | 98.16 | 0.63 |
| 12/16 | 459 | 465 | 459 | 465 | 0% | 300 | 17億8560万 | -3.93% | 97.11 | 0.63 |
| 12/15 | 463 | 465 | 457 | 465 | +0.43% | 3,000 | 17億8560万 | -4.12% | 97.11 | 0.63 |
| 12/14 | 468 | 468 | 463 | 463 | -1.28% | 1,000 | 17億7792万 | -4.93% | 96.69 | 0.62 |
| 12/11 | 469 | 470 | 466 | 469 | -0.21% | 1,400 | 18億96万 | -3.89% | 97.95 | 0.63 |
| 12/10 | 471 | 472 | 470 | 470 | -1.26% | 3,300 | 18億480万 | -4.08% | 98.16 | 0.63 |
| 12/09 | 476 | 476 | 476 | 476 | 0% | 200 | 18億2784万 | -3.05% | 99.41 | 0.64 |
| 12/08 | 472 | 476 | 472 | 476 | +0.21% | 200 | 18億2784万 | -3.25% | 99.41 | 0.64 |
| 12/07 | 480 | 486 | 466 | 475 | -2.66% | 6,100 | 18億2400万 | -3.65% | 99.2 | 0.64 |
| 12/04 | 481 | 488 | 481 | 488 | -0.41% | 2,200 | 18億7392万 | -1.01% | 101.92 | 0.66 |
| 12/03 | 489 | 490 | 484 | 490 | +0.62% | 400 | 18億8160万 | -0.81% | 102.33 | 0.66 |
| 12/02 | 483 | 487 | 483 | 487 | -0.2% | 400 | 18億7008万 | -1.42% | 101.71 | 0.66 |
| 12/01 | 484 | 488 | 476 | 488 | +0.83% | 4,900 | 18億7392万 | -1.21% | 101.92 | 0.66 |
| 11/30 | 485 | 489 | 481 | 484 | 0% | 1,300 | 18億5856万 | -2.22% | 101.08 | 0.65 |
| 11/27 | 490 | 490 | 484 | 484 | -1.22% | 900 | 18億5856万 | -2.22% | 101.08 | 0.65 |
| 11/26 | 490 | 490 | 490 | 490 | -0.2% | 3,000 | 18億8160万 | -1.21% | 102.33 | 0.66 |
| 11/25 | 491 | 494 | 491 | 491 | 0% | 8,300 | 18億8544万 | -1.21% | 102.54 | 0.66 |
| 11/24 | 490 | 491 | 484 | 491 | +0.2% | 900 | 18億8544万 | -1.21% | 102.54 | 0.66 |
| 11/19 | 490 | 490 | 490 | 490 | +0.2% | 100 | 18億8160万 | -1.61% | 102.33 | 0.66 |
| 11/18 | 486 | 492 | 486 | 489 | -1.01% | 1,000 | 18億7776万 | -1.81% | 102.12 | 0.66 |
| 11/17 | 492 | 494 | 489 | 494 | -0.8% | 1,500 | 18億9696万 | -1% | 103.17 | 0.66 |
| 11/16 | 495 | 498 | 493 | 498 | +0.61% | 1,600 | 19億1232万 | -0.2% | 104 | 0.67 |
| 11/13 | 492 | 495 | 492 | 495 | +0.2% | 500 | 19億80万 | -0.8% | 103.38 | 0.67 |
| 11/12 | 497 | 497 | 485 | 494 | -0.6% | 3,100 | 18億9696万 | -1% | 103.17 | 0.66 |
| 11/11 | 496 | 497 | 496 | 497 | +0.4% | 200 | 19億848万 | -0.6% | 103.79 | 0.67 |
| 11/10 | 493 | 497 | 492 | 495 | -0.6% | 1,400 | 19億80万 | -1% | 103.38 | 0.67 |
| 11/09 | 494 | 498 | 494 | 498 | -0.2% | 800 | 19億1232万 | -0.4% | 104 | 0.67 |
| 11/05 | 492 | 499 | 492 | 499 | -0.2% | 800 | 19億1616万 | -0.4% | 104.21 | 0.67 |
| 11/04 | 494 | 500 | 494 | 500 | 0% | 1,000 | 19億2000万 | -0.2% | 104.42 | 0.67 |
| 11/02 | 500 | 501 | 496 | 500 | 0% | 800 | 19億2000万 | -0.2% | 104.42 | 0.67 |
| 10/30 | 497 | 500 | 497 | 500 | 0% | 500 | 19億2000万 | -0.2% | 104.42 | 0.67 |
