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 | 418 | 419 | 409 | 412 | -1.44% | 160,300 | 238億430万 | -2.14% | 11.96 | 0.6 |
03/30 | 411 | 423 | 410 | 418 | -0.48% | 193,600 | 241億5096万 | -0.71% | 12.13 | 0.6 |
03/29 | 425 | 429 | 413 | 420 | -0.47% | 335,800 | 242億6652万 | 0% | 12.19 | 0.61 |
03/26 | 428 | 430 | 418 | 422 | +0.48% | 384,800 | 243億8207万 | +0.96% | 12.25 | 0.61 |
03/25 | 409 | 426 | 409 | 420 | +1.45% | 259,600 | 242億6652万 | +0.96% | 12.19 | 0.61 |
03/24 | 422 | 426 | 405 | 414 | -3.04% | 395,400 | 239億1985万 | +0.24% | 12.01 | 0.6 |
03/23 | 436 | 438 | 426 | 427 | -3.17% | 394,900 | 246億7096万 | +4.15% | 12.39 | 0.62 |
03/22 | 437 | 444 | 430 | 441 | +0.68% | 254,400 | 254億7984万 | +8.35% | 12.8 | 0.64 |
03/19 | 430 | 446 | 424 | 438 | +2.1% | 425,800 | 253億651万 | +8.68% | 12.71 | 0.63 |
03/18 | 434 | 434 | 421 | 429 | -0.46% | 384,800 | 247億8651万 | +7.52% | 12.45 | 0.62 |
03/17 | 434 | 439 | 425 | 431 | -1.6% | 315,300 | 249億207万 | +9.11% | 12.51 | 0.62 |
03/16 | 435 | 443 | 426 | 438 | -1.13% | 475,900 | 253億651万 | +12.31% | 12.71 | 0.63 |
03/15 | 425 | 443 | 425 | 443 | +4.98% | 500,000 | 255億9540万 | +14.77% | 12.86 | 0.64 |
03/12 | 417 | 422 | 410 | 422 | 0% | 339,800 | 243億8207万 | +10.76% | 12.25 | 0.61 |
03/11 | 413 | 426 | 408 | 422 | +2.43% | 356,500 | 243億8207万 | +11.94% | 12.25 | 0.61 |
03/10 | 415 | 415 | 400 | 412 | -0.72% | 420,800 | 238億430万 | +10.75% | 11.96 | 0.6 |
03/09 | 408 | 419 | 402 | 415 | +2.98% | 401,200 | 239億7763万 | +12.47% | 12.04 | 0.6 |
03/08 | 412 | 413 | 394 | 403 | -1.47% | 438,800 | 232億8430万 | +10.41% | 11.69 | 0.58 |
03/05 | 404 | 409 | 383 | 409 | +1.49% | 423,200 | 236億3096万 | +13.3% | 11.87 | 0.59 |
03/04 | 402 | 418 | 395 | 403 | -0.74% | 673,700 | 232億8430万 | +12.57% | 11.69 | 0.58 |
03/03 | 390 | 407 | 381 | 406 | +4.1% | 892,000 | 234億5763万 | +14.69% | 11.78 | 0.59 |
03/02 | 408 | 413 | 386 | 390 | -6.02% | 766,500 | 225億3319万 | +11.43% | 11.32 | 0.56 |
03/01 | 436 | 440 | 401 | 415 | -3.94% | 810,800 | 239億7763万 | +19.6% | 12.04 | 0.6 |
02/26 | 429 | 445 | 418 | 432 | -1.14% | 649,000 | 249億5985万 | +26.32% | 12.54 | 0.62 |
02/25 | 425 | 443 | 416 | 437 | +5.56% | 984,800 | 252億4873万 | +29.29% | 12.68 | 0.63 |
02/24 | 401 | 420 | 400 | 414 | +7.25% | 877,700 | 239億1985万 | +24.7% | 12.01 | 0.6 |
02/22 | 380 | 397 | 380 | 386 | +1.31% | 423,500 | 223億208万 | +17.68% | 11.2 | 0.56 |
02/19 | 363 | 382 | 363 | 381 | +5.54% | 431,400 | 220億1320万 | +17.23% | 11.06 | 0.55 |
02/18 | 367 | 375 | 360 | 361 | -1.37% | 367,200 | 208億5765万 | +11.76% | 10.48 | 0.52 |
02/17 | 344 | 366 | 338 | 366 | +7.33% | 637,900 | 211億4654万 | +14.02% | 10.62 | 0.53 |
02/16 | 347 | 347 | 338 | 341 | +0.29% | 222,200 | 197億210万 | +6.9% | 9.9 | 0.49 |
02/15 | 347 | 350 | 337 | 340 | -0.58% | 432,300 | 196億4432万 | +6.92% | 9.87 | 0.49 |
02/12 | 330 | 346 | 325 | 342 | +4.27% | 566,900 | 197億5988万 | +7.55% | 9.92 | 0.49 |
02/10 | 329 | 331 | 326 | 328 | -0.3% | 95,100 | 189億5099万 | +3.47% | 9.52 | 0.47 |
02/09 | 328 | 330 | 324 | 329 | +0.92% | 130,000 | 190億877万 | +4.11% | 9.55 | 0.48 |
02/08 | 321 | 328 | 321 | 326 | +2.19% | 185,000 | 188億3544万 | +3.49% | 9.46 | 0.47 |
02/05 | 320 | 321 | 314 | 319 | 0% | 165,000 | 184億3100万 | +1.59% | 9.26 | 0.46 |
02/04 | 318 | 323 | 318 | 319 | +0.63% | 88,100 | 184億3100万 | +1.59% | 9.26 | 0.46 |
02/03 | 325 | 325 | 317 | 317 | -1.25% | 125,200 | 183億1544万 | +0.96% | 9.2 | 0.46 |
02/02 | 330 | 331 | 318 | 321 | -2.73% | 328,900 | 185億4655万 | +2.23% | 9.31 | 0.46 |
02/01 | 307 | 333 | 306 | 330 | +7.49% | 402,500 | 190億6655万 | +5.43% | 9.58 | 0.48 |
01/29 | 311 | 316 | 306 | 307 | -1.92% | 187,300 | 177億3767万 | -1.6% | 8.91 | 0.44 |
01/28 | 314 | 319 | 313 | 313 | -2.19% | 140,600 | 180億8433万 | 0% | 9.08 | 0.45 |
01/27 | 313 | 328 | 313 | 320 | +2.56% | 358,700 | 184億8877万 | +2.24% | 9.29 | 0.46 |
01/26 | 311 | 312 | 308 | 312 | +0.97% | 104,300 | 180億2655万 | -0.32% | 9.05 | 0.45 |
01/25 | 307 | 311 | 306 | 309 | +1.31% | 82,500 | 178億5322万 | -1.28% | 8.97 | 0.45 |
01/22 | 307 | 308 | 305 | 305 | -0.65% | 93,800 | 176億2211万 | -2.87% | 8.85 | 0.44 |
01/21 | 308 | 311 | 307 | 307 | -0.65% | 145,700 | 177億3767万 | -2.54% | 8.91 | 0.44 |
01/20 | 311 | 311 | 306 | 309 | -0.32% | 153,800 | 178億5322万 | -2.22% | 8.97 | 0.45 |
01/19 | 313 | 315 | 309 | 310 | -0.96% | 88,600 | 179億1100万 | -2.21% | 9 | 0.45 |
01/18 | 307 | 314 | 307 | 313 | +2.29% | 143,100 | 180億8433万 | -1.26% | 9.08 | 0.45 |
01/15 | 313 | 315 | 306 | 306 | -4.67% | 491,800 | 176億7989万 | -3.77% | 8.88 | 0.44 |
01/14 | 317 | 321 | 317 | 321 | +0.63% | 121,000 | 185億4655万 | +0.63% | 9.31 | 0.46 |
01/13 | 313 | 319 | 313 | 319 | +0.31% | 115,100 | 184億3100万 | 0% | 9.26 | 0.46 |
01/12 | 316 | 320 | 315 | 318 | -0.93% | 97,400 | 183億7322万 | -0.31% | 9.23 | 0.46 |
01/08 | 319 | 322 | 316 | 321 | 0% | 142,600 | 185億4655万 | +0.63% | 9.31 | 0.46 |
01/07 | 315 | 323 | 313 | 321 | +2.56% | 178,600 | 185億4655万 | +0.63% | 9.31 | 0.46 |
01/06 | 308 | 313 | 308 | 313 | +1.29% | 148,600 | 180億8433万 | -1.88% | 9.08 | 0.45 |
01/05 | 308 | 313 | 307 | 309 | -0.32% | 96,000 | 178億5322万 | -3.44% | 8.97 | 0.45 |
01/04 | 313 | 314 | 306 | 310 | -0.96% | 160,800 | 179億1100万 | -3.13% | 9 | 0.45 |
2020 |
12/30 | 313 | 316 | 310 | 313 | -0.63% | 68,000 | 180億8433万 | -2.19% | 9.08 | 0.45 |
12/29 | 307 | 315 | 305 | 315 | +2.61% | 110,500 | 181億9989万 | -1.56% | 9.14 | 0.46 |
12/28 | 312 | 312 | 301 | 307 | -1.6% | 132,000 | 177億3767万 | -4.06% | 8.91 | 0.44 |
12/25 | 315 | 315 | 309 | 312 | +0.32% | 88,700 | 180億2655万 | -2.5% | 9.05 | 0.45 |
12/24 | 310 | 313 | 300 | 311 | +0.32% | 86,800 | 179億6878万 | -2.81% | 9.02 | 0.45 |
12/23 | 313 | 313 | 308 | 310 | -0.96% | 58,800 | 179億1100万 | -3.13% | 9 | 0.45 |
12/22 | 315 | 317 | 308 | 313 | -1.57% | 145,700 | 180億8433万 | -2.19% | 9.08 | 0.45 |
12/21 | 323 | 324 | 314 | 318 | -1.24% | 123,000 | 183億7322万 | -0.63% | 9.23 | 0.46 |
12/18 | 321 | 324 | 319 | 322 | -0.31% | 79,900 | 186億433万 | +0.63% | 9.34 | 0.47 |
12/17 | 327 | 329 | 321 | 323 | -1.22% | 91,400 | 186億6211万 | +0.62% | 9.37 | 0.47 |
12/16 | 338 | 338 | 326 | 327 | -1.8% | 226,100 | 188億9322万 | +1.87% | 9.49 | 0.47 |
12/15 | 330 | 339 | 330 | 333 | +0.6% | 218,600 | 192億3988万 | +3.74% | 9.66 | 0.48 |
12/14 | 326 | 333 | 326 | 331 | +1.85% | 124,200 | 191億2432万 | +3.12% | 9.61 | 0.48 |
12/11 | 322 | 326 | 320 | 325 | +0.93% | 75,000 | 187億7766万 | +1.56% | 9.43 | 0.47 |
12/10 | 325 | 327 | 322 | 322 | -1.23% | 91,700 | 186億433万 | +0.63% | 9.34 | 0.47 |
12/09 | 326 | 329 | 323 | 326 | +0.31% | 78,000 | 188億3544万 | +1.88% | 9.46 | 0.47 |
12/08 | 322 | 330 | 321 | 325 | +0.62% | 67,800 | 187億7766万 | +1.88% | 9.43 | 0.47 |
12/07 | 334 | 335 | 320 | 323 | -2.12% | 203,900 | 186億6211万 | +1.25% | 9.37 | 0.47 |
12/04 | 329 | 340 | 328 | 330 | +1.54% | 429,000 | 190億6655万 | +3.45% | 9.58 | 0.48 |
12/03 | 320 | 330 | 318 | 325 | +1.56% | 137,900 | 187億7766万 | +1.88% | 9.43 | 0.47 |
12/02 | 324 | 326 | 319 | 320 | -0.93% | 166,500 | 184億8877万 | +0.63% | 9.29 | 0.46 |
12/01 | 320 | 324 | 316 | 323 | +1.57% | 92,800 | 186億6211万 | +1.57% | 9.37 | 0.47 |
11/30 | 318 | 322 | 317 | 318 | +0.63% | 124,300 | 183億7322万 | 0% | 9.23 | 0.46 |
11/27 | 311 | 318 | 309 | 316 | +1.61% | 150,600 | 182億5766万 | -0.63% | 9.17 | 0.46 |
11/26 | 310 | 315 | 308 | 311 | -0.32% | 99,600 | 179億6878万 | -1.89% | 9.02 | 0.45 |
11/25 | 316 | 317 | 310 | 312 | 0% | 159,800 | 180億2655万 | -1.58% | 9.05 | 0.45 |
11/24 | 316 | 318 | 312 | 312 | 0% | 119,600 | 180億2655万 | -1.58% | 9.05 | 0.45 |
11/20 | 309 | 313 | 306 | 312 | +0.65% | 87,900 | 180億2655万 | -1.58% | 9.05 | 0.45 |
11/19 | 309 | 313 | 309 | 310 | -0.64% | 58,300 | 179億1100万 | -2.21% | 9 | 0.45 |
11/18 | 314 | 316 | 310 | 312 | -0.32% | 123,800 | 180億2655万 | -1.58% | 9.05 | 0.45 |
11/17 | 318 | 318 | 310 | 313 | -0.63% | 154,500 | 180億8433万 | -1.26% | 9.08 | 0.45 |
11/16 | 324 | 324 | 306 | 315 | -1.56% | 274,200 | 181億9989万 | -0.63% | 9.14 | 0.46 |
11/13 | 332 | 332 | 315 | 320 | -3.32% | 207,200 | 184億8877万 | +0.95% | 9.29 | 0.46 |
11/12 | 340 | 349 | 325 | 331 | -4.06% | 499,500 | 191億2432万 | +4.42% | 9.61 | 0.48 |
11/11 | 333 | 347 | 332 | 345 | +6.15% | 470,700 | 199億3321万 | +9.18% | 10.01 | 0.5 |
11/10 | 325 | 329 | 321 | 325 | +1.25% | 131,700 | 187億7766万 | +3.17% | 9.43 | 0.47 |
11/09 | 320 | 322 | 317 | 321 | +0.94% | 84,000 | 185億4655万 | +1.58% | 9.31 | 0.46 |
11/06 | 318 | 319 | 313 | 318 | 0% | 107,200 | 183億7322万 | +0.63% | 9.23 | 0.46 |
11/05 | 314 | 318 | 308 | 318 | +1.27% | 81,900 | 183億7322万 | +0.63% | 9.23 | 0.46 |
11/04 | 319 | 319 | 312 | 314 | -0.95% | 82,000 | 181億4211万 | -1.26% | 9.11 | 0.45 |