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 | 761 | 770 | 748 | 748 | -3.61% | 84,300 | 353億1572万 | -2.86% | 8.43 | 0.47 |
| 03/30 | 776 | 781 | 752 | 776 | -1.02% | 96,300 | 366億3770万 | +0.91% | 8.75 | 0.49 |
| 03/29 | 798 | 798 | 768 | 784 | -0.63% | 122,500 | 370億1541万 | +2.08% | 8.84 | 0.49 |
| 03/26 | 793 | 798 | 785 | 789 | +0.51% | 79,500 | 372億5147万 | +3% | 8.9 | 0.5 |
| 03/25 | 777 | 788 | 777 | 785 | +1.42% | 91,400 | 370億6262万 | +2.75% | 8.85 | 0.5 |
| 03/24 | 798 | 798 | 773 | 774 | -4.44% | 65,600 | 365億4327万 | +1.57% | 8.73 | 0.49 |
| 03/23 | 826 | 836 | 805 | 810 | -0.98% | 100,800 | 382億4296万 | +6.44% | 9.13 | 0.51 |
| 03/22 | 803 | 820 | 800 | 818 | +1.36% | 96,200 | 386億2067万 | +7.92% | 9.22 | 0.52 |
| 03/19 | 800 | 810 | 792 | 807 | +0.62% | 113,300 | 381億132万 | +6.89% | 9.1 | 0.51 |
| 03/18 | 805 | 805 | 792 | 802 | +0.5% | 72,600 | 378億6525万 | +6.65% | 9.04 | 0.51 |
| 03/17 | 794 | 801 | 790 | 798 | +0.25% | 69,600 | 376億7640万 | +6.83% | 9 | 0.5 |
| 03/16 | 785 | 796 | 784 | 796 | +0.63% | 60,700 | 375億8197万 | +6.99% | 8.97 | 0.5 |
| 03/15 | 783 | 794 | 781 | 791 | +2.06% | 58,400 | 373億4590万 | +6.89% | 8.92 | 0.5 |
| 03/12 | 771 | 781 | 755 | 775 | -0.51% | 76,500 | 365億9049万 | +5.3% | 8.74 | 0.49 |
| 03/11 | 783 | 790 | 775 | 779 | +0.52% | 110,700 | 367億7934万 | +6.42% | 8.78 | 0.49 |
| 03/10 | 766 | 777 | 752 | 775 | +1.44% | 75,100 | 365億9049万 | +6.6% | 8.74 | 0.49 |
| 03/09 | 760 | 765 | 747 | 764 | +1.87% | 88,800 | 360億7114万 | +5.67% | 8.61 | 0.48 |
| 03/08 | 755 | 762 | 746 | 750 | +0.54% | 77,800 | 354億1015万 | +4.46% | 8.46 | 0.47 |
| 03/05 | 743 | 747 | 735 | 746 | +0.4% | 98,000 | 352億2129万 | +4.34% | 8.41 | 0.47 |
| 03/04 | 732 | 743 | 731 | 743 | +0.54% | 65,500 | 350億7965万 | +4.5% | 8.38 | 0.47 |
| 03/03 | 725 | 742 | 723 | 739 | +2.07% | 55,000 | 348億9080万 | +4.38% | 8.33 | 0.47 |
| 03/02 | 731 | 731 | 716 | 724 | -0.28% | 98,200 | 341億8260万 | +2.7% | 8.16 | 0.46 |
| 03/01 | 715 | 732 | 714 | 726 | +1.97% | 96,100 | 342億7702万 | +3.42% | 8.19 | 0.46 |
| 02/26 | 730 | 735 | 712 | 712 | -3.39% | 111,000 | 336億1603万 | +1.71% | 8.03 | 0.45 |
| 02/25 | 736 | 742 | 734 | 737 | +0.27% | 72,000 | 347億9637万 | +5.59% | 8.31 | 0.46 |
| 02/24 | 737 | 738 | 732 | 735 | -0.27% | 59,400 | 347億194万 | +5.76% | 8.29 | 0.46 |
| 02/22 | 743 | 749 | 735 | 737 | -0.14% | 37,400 | 347億9637万 | +6.5% | 8.31 | 0.46 |
| 02/19 | 731 | 744 | 730 | 738 | +0.27% | 56,200 | 348億4358万 | +6.96% | 8.32 | 0.47 |
| 02/18 | 737 | 741 | 733 | 736 | -0.54% | 74,900 | 347億4916万 | +7.13% | 8.3 | 0.46 |
| 02/17 | 736 | 746 | 733 | 740 | +0.14% | 47,100 | 349億3801万 | +8.03% | 8.34 | 0.47 |
| 02/16 | 744 | 744 | 723 | 739 | -0.27% | 91,000 | 348億9080万 | +8.2% | 8.33 | 0.47 |
| 02/15 | 748 | 751 | 735 | 741 | +0.82% | 96,900 | 349億8523万 | +8.97% | 8.35 | 0.47 |
| 02/12 | 735 | 765 | 735 | 735 | +0.55% | 181,300 | 347億194万 | +8.57% | 8.29 | 0.46 |
| 02/10 | 700 | 738 | 698 | 731 | +5.03% | 176,000 | 345億1309万 | +8.62% | 8.24 | 0.46 |
| 02/09 | 710 | 710 | 688 | 696 | -1.83% | 56,400 | 328億6062万 | +4.04% | 7.85 | 0.44 |
| 02/08 | 701 | 714 | 692 | 709 | +1.58% | 116,200 | 334億7439万 | +6.46% | 7.99 | 0.45 |
| 02/05 | 696 | 703 | 690 | 698 | +1.45% | 79,800 | 329億5504万 | +5.12% | 7.87 | 0.44 |
| 02/04 | 673 | 689 | 673 | 688 | +1.93% | 57,200 | 324億8291万 | +3.93% | 7.76 | 0.43 |
| 02/03 | 667 | 679 | 667 | 675 | +1.2% | 48,900 | 318億6913万 | +2.27% | 7.61 | 0.43 |
| 02/02 | 657 | 672 | 656 | 667 | +1.21% | 41,100 | 314億9142万 | +1.21% | 7.52 | 0.42 |
| 02/01 | 652 | 666 | 652 | 659 | +0.61% | 51,900 | 311億1372万 | +0.15% | 7.43 | 0.42 |
| 01/29 | 666 | 668 | 653 | 655 | -1.36% | 62,400 | 309億2486万 | -0.15% | 7.39 | 0.41 |
| 01/28 | 648 | 670 | 648 | 664 | +0.91% | 69,900 | 313億4978万 | +1.37% | 7.49 | 0.42 |
| 01/27 | 662 | 663 | 652 | 658 | 0% | 38,000 | 310億6650万 | +0.61% | 7.42 | 0.41 |
| 01/26 | 656 | 662 | 653 | 658 | -0.3% | 28,800 | 310億6650万 | +0.92% | 7.42 | 0.41 |
| 01/25 | 651 | 664 | 645 | 660 | +0.61% | 55,100 | 311億6093万 | +1.38% | 7.44 | 0.42 |
| 01/22 | 657 | 670 | 655 | 656 | -1.35% | 59,400 | 309億7207万 | +0.92% | 7.4 | 0.41 |
| 01/21 | 675 | 680 | 665 | 665 | -0.89% | 52,800 | 313億9700万 | +2.47% | 7.5 | 0.42 |
| 01/20 | 660 | 673 | 656 | 671 | +1.51% | 38,200 | 316億8028万 | +3.71% | 7.57 | 0.42 |
| 01/19 | 661 | 671 | 658 | 661 | -0.6% | 53,200 | 312億814万 | +2.64% | 7.45 | 0.42 |
| 01/18 | 675 | 675 | 664 | 665 | -1.48% | 46,500 | 313億9700万 | +3.74% | 7.5 | 0.42 |
| 01/15 | 688 | 689 | 674 | 675 | -1.46% | 51,500 | 318億6913万 | +5.8% | 7.61 | 0.43 |
| 01/14 | 674 | 692 | 671 | 685 | +0.74% | 82,300 | 323億4127万 | +8.04% | 7.72 | 0.43 |
| 01/13 | 675 | 687 | 675 | 680 | +0.74% | 69,900 | 321億520万 | +7.94% | 7.67 | 0.43 |
| 01/12 | 679 | 680 | 669 | 675 | +0.6% | 84,900 | 318億6913万 | +7.83% | 7.61 | 0.43 |
| 01/08 | 655 | 671 | 651 | 671 | +1.82% | 114,300 | 316億8028万 | +7.7% | 7.57 | 0.42 |
| 01/07 | 653 | 669 | 648 | 659 | +2.49% | 75,400 | 311億1372万 | +6.29% | 7.43 | 0.42 |
| 01/06 | 633 | 649 | 632 | 643 | +1.58% | 44,900 | 303億5830万 | +4.21% | 7.25 | 0.41 |
| 01/05 | 635 | 648 | 631 | 633 | +0.48% | 53,500 | 298億8616万 | +3.09% | 7.14 | 0.4 |
| 01/04 | 637 | 638 | 617 | 630 | -2.17% | 135,500 | 297億4452万 | +2.77% | 7.1 | 0.4 |
| 2020 |
| 12/30 | 653 | 655 | 641 | 644 | -1.53% | 94,700 | 304億551万 | +5.4% | 7.26 | 0.41 |
| 12/29 | 647 | 656 | 638 | 654 | +2.19% | 57,000 | 308億7765万 | +7.39% | 7.37 | 0.41 |
| 12/28 | 655 | 656 | 630 | 640 | -0.93% | 156,500 | 302億1666万 | +5.79% | 7.22 | 0.4 |
| 12/25 | 631 | 649 | 625 | 646 | +1.41% | 79,500 | 304億9994万 | +7.31% | 7.28 | 0.41 |
| 12/24 | 623 | 637 | 620 | 637 | +3.58% | 70,800 | 300億7502万 | +6.34% | 7.18 | 0.4 |
| 12/23 | 630 | 630 | 615 | 615 | -1.44% | 50,700 | 290億3632万 | +3.19% | 6.93 | 0.39 |
| 12/22 | 634 | 634 | 619 | 624 | -2.04% | 80,100 | 294億6124万 | +5.05% | 7.04 | 0.39 |
| 12/21 | 626 | 643 | 626 | 637 | +1.76% | 131,700 | 300億7502万 | +7.6% | 7.18 | 0.4 |
| 12/18 | 622 | 630 | 617 | 626 | +0.64% | 63,000 | 295億5567万 | +6.1% | 7.06 | 0.39 |
| 12/17 | 635 | 635 | 606 | 622 | -1.74% | 120,900 | 293億6681万 | +5.78% | 7.01 | 0.39 |
| 12/16 | 640 | 645 | 627 | 633 | -0.16% | 119,600 | 298億8616万 | +7.65% | 7.14 | 0.4 |
| 12/15 | 610 | 642 | 610 | 634 | +4.11% | 180,300 | 299億3338万 | +8.01% | 7.15 | 0.4 |
| 12/14 | 604 | 613 | 603 | 609 | +1.5% | 127,000 | 287億5304万 | +3.92% | 6.87 | 0.38 |
| 12/11 | 594 | 600 | 589 | 600 | +1.01% | 87,500 | 283億2812万 | +2.39% | 6.77 | 0.38 |
| 12/10 | 582 | 598 | 582 | 594 | +2.77% | 131,500 | 280億4484万 | +1.37% | 6.7 | 0.37 |
| 12/09 | 587 | 587 | 576 | 578 | -0.52% | 127,200 | 272億8942万 | -1.37% | 6.52 | 0.36 |
| 12/08 | 588 | 588 | 577 | 581 | -1.53% | 113,700 | 274億3106万 | -0.85% | 6.55 | 0.37 |
| 12/07 | 601 | 601 | 589 | 590 | +1.37% | 165,700 | 278億5598万 | +0.68% | 6.65 | 0.37 |
| 12/04 | 586 | 588 | 576 | 582 | -0.51% | 103,500 | 274億7827万 | -0.68% | 6.56 | 0.37 |
| 12/03 | 596 | 596 | 575 | 585 | -1.85% | 125,400 | 276億1991万 | -0.17% | 6.6 | 0.37 |
| 12/02 | 593 | 603 | 590 | 596 | +0.51% | 161,300 | 281億3926万 | +1.53% | 6.72 | 0.38 |
| 12/01 | 571 | 599 | 570 | 593 | +2.95% | 162,000 | 279億9762万 | +1.02% | 6.69 | 0.37 |
| 11/30 | 588 | 590 | 561 | 576 | -2.21% | 869,200 | 271億9499万 | -1.87% | 6.49 | 0.36 |
| 11/27 | 592 | 598 | 586 | 589 | -0.84% | 140,900 | 278億877万 | +0.17% | 6.64 | 0.37 |
| 11/26 | 609 | 611 | 588 | 594 | +2.59% | 210,500 | 280億4484万 | +0.85% | 6.7 | 0.37 |
| 11/25 | 582 | 613 | 574 | 579 | +3.02% | 377,100 | 273億3663万 | -1.7% | 6.53 | 0.37 |
| 11/24 | 574 | 574 | 559 | 562 | -1.92% | 207,800 | 265億3400万 | -4.75% | 6.34 | 0.35 |
| 11/20 | 553 | 574 | 552 | 573 | +2.87% | 87,500 | 270億5335万 | -2.88% | 6.46 | 0.36 |
| 11/19 | 565 | 577 | 556 | 557 | -1.42% | 115,900 | 262億9793万 | -5.75% | 6.28 | 0.35 |
| 11/18 | 571 | 572 | 562 | 565 | -1.05% | 100,200 | 266億7564万 | -4.72% | 6.37 | 0.36 |
| 11/17 | 583 | 583 | 568 | 571 | -1.21% | 121,400 | 269億5892万 | -4.03% | 6.44 | 0.36 |
| 11/16 | 586 | 586 | 575 | 578 | 0% | 120,000 | 272億8942万 | -3.02% | 6.52 | 0.36 |
| 11/13 | 585 | 587 | 573 | 578 | -1.87% | 92,900 | 272億8942万 | -3.18% | 6.52 | 0.36 |
| 11/12 | 608 | 608 | 588 | 589 | -4.07% | 96,900 | 278億877万 | -1.51% | 6.64 | 0.37 |
| 11/11 | 628 | 628 | 606 | 614 | -0.49% | 159,300 | 289億8911万 | +2.68% | 6.92 | 0.39 |
| 11/10 | 608 | 619 | 605 | 617 | +2.66% | 93,200 | 291億3075万 | +3.18% | 6.96 | 0.39 |
| 11/09 | 607 | 607 | 594 | 601 | -0.17% | 42,800 | 283億7533万 | +0.5% | 6.78 | 0.38 |
| 11/06 | 604 | 604 | 593 | 602 | -0.17% | 52,900 | 284億2254万 | +0.84% | 6.79 | 0.38 |
| 11/05 | 591 | 605 | 582 | 603 | +2.03% | 92,300 | 284億6976万 | +1.01% | 6.8 | 0.38 |
| 11/04 | 598 | 598 | 586 | 591 | 0% | 55,700 | 279億319万 | -1.01% | 6.66 | 0.37 |
