株価チャート
2020/10/15～2021/03/12
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 |
|---|
| 2022 | 7/1, 株式分割 1→3 |
| 2021 |
| 03/12 | 849 | 850 | 839 | 839 | -0.16% | 79,500 | 293億9807万 | +12.12% | 5.87 | 0.84 |
| 03/11 | 830 | 840 | 822 | 840 | +1.57% | 104,100 | 294億4481万 | +13.51% | 5.87 | 0.84 |
| 03/10 | 823 | 829 | 813 | 827 | +2.01% | 50,700 | 289億8912万 | +13.13% | 5.78 | 0.83 |
| 03/09 | 811 | 830 | 803 | 811 | -0.04% | 145,200 | 284億1658万 | +12.13% | 5.67 | 0.81 |
| 03/08 | 782 | 816 | 780 | 811 | +6.01% | 226,800 | 284億2826万 | +13.43% | 5.67 | 0.81 |
| 03/05 | 761 | 768 | 752 | 765 | +0.48% | 93,300 | 268億1581万 | +8.05% | 5.35 | 0.77 |
| 03/04 | 756 | 769 | 753 | 761 | +1.2% | 82,200 | 266億8728万 | +8.45% | 5.32 | 0.76 |
| 03/03 | 756 | 758 | 748 | 752 | -0.35% | 21,600 | 263億7180万 | +7.94% | 5.26 | 0.76 |
| 03/02 | 766 | 766 | 746 | 755 | -0.53% | 46,200 | 264億6527万 | +8.95% | 5.28 | 0.76 |
| 03/01 | 743 | 760 | 741 | 759 | +2.15% | 101,400 | 266億549万 | +10.16% | 5.31 | 0.76 |
| 02/26 | 748 | 751 | 734 | 743 | -2.02% | 91,800 | 260億4463万 | +8.63% | 5.2 | 0.75 |
| 02/25 | 761 | 768 | 756 | 758 | +0.22% | 66,600 | 265億8212万 | +11.68% | 5.3 | 0.76 |
| 02/24 | 767 | 782 | 752 | 757 | -0.61% | 111,000 | 265億2370万 | +12.43% | 5.29 | 0.76 |
| 02/22 | 760 | 763 | 752 | 761 | +1.78% | 49,500 | 266億8728万 | +13.97% | 5.32 | 0.76 |
| 02/19 | 750 | 755 | 741 | 748 | -1.84% | 97,200 | 262億1990万 | +12.99% | 5.23 | 0.75 |
| 02/18 | 770 | 778 | 758 | 762 | -1.34% | 106,200 | 267億1065万 | +15.98% | 5.33 | 0.77 |
| 02/17 | 754 | 782 | 754 | 772 | +1.49% | 215,400 | 270億7287万 | +18.64% | 5.4 | 0.78 |
| 02/16 | 745 | 767 | 741 | 761 | +1.06% | 327,000 | 266億7559万 | +17.98% | 5.32 | 0.76 |
| 02/15 | 745 | 753 | 730 | 753 | +1.76% | 331,800 | 263億9517万 | +17.84% | 5.27 | 0.76 |
| 02/12 | 767 | 767 | 710 | 740 | +13.44% | 594,600 | 259億3947万 | +16.72% | 5.18 | 0.74 |
| 02/10 | 658 | 658 | 645 | 652 | +0.31% | 45,900 | 228億6646万 | +3.87% | 4.56 | 0.66 |
| 02/09 | 648 | 657 | 647 | 650 | +0.67% | 50,700 | 227億9636万 | +3.89% | 4.55 | 0.65 |
| 02/08 | 643 | 653 | 642 | 646 | +1.2% | 52,800 | 226億4446万 | +3.53% | 4.52 | 0.65 |
| 02/05 | 635 | 644 | 635 | 638 | +0.16% | 16,800 | 223億7572万 | +2.63% | 4.46 | 0.64 |
| 02/04 | 635 | 643 | 633 | 637 | +0.63% | 41,700 | 223億4066万 | +2.63% | 4.46 | 0.64 |
| 02/03 | 632 | 639 | 626 | 633 | +0.16% | 51,000 | 222億45万 | +2.32% | 4.43 | 0.64 |
| 02/02 | 628 | 632 | 619 | 632 | +2.32% | 21,000 | 221億6540万 | +2.49% | 4.42 | 0.64 |
| 02/01 | 607 | 625 | 607 | 618 | +0.38% | 42,000 | 216億6297万 | +0.32% | 4.32 | 0.62 |
| 01/29 | 623 | 636 | 612 | 616 | -0.97% | 86,100 | 215億8117万 | +0.11% | 4.31 | 0.62 |
| 01/28 | 629 | 635 | 615 | 622 | -1.79% | 52,500 | 217億9149万 | +1.25% | 4.35 | 0.62 |
| 01/27 | 640 | 646 | 633 | 633 | -0.52% | 23,100 | 221億8877万 | +3.09% | 4.43 | 0.64 |
| 01/26 | 645 | 650 | 636 | 636 | -1.39% | 29,400 | 223億561万 | +3.81% | 4.45 | 0.64 |
| 01/25 | 644 | 654 | 641 | 645 | +0.57% | 60,900 | 226億2109万 | +5.62% | 4.51 | 0.65 |
| 01/22 | 632 | 646 | 630 | 642 | +1% | 73,200 | 224億9256万 | +5.19% | 4.49 | 0.64 |
| 01/21 | 616 | 641 | 616 | 635 | +3.08% | 138,300 | 222億7056万 | +4.5% | 4.44 | 0.64 |
| 01/20 | 625 | 625 | 612 | 616 | -1.39% | 27,000 | 216億454万 | +1.54% | 4.31 | 0.62 |
| 01/19 | 620 | 628 | 613 | 625 | +0.27% | 88,800 | 219億834万 | +2.97% | 4.37 | 0.63 |
| 01/18 | 613 | 624 | 613 | 623 | +0.54% | 32,700 | 218億4992万 | +2.86% | 4.36 | 0.63 |
| 01/15 | 627 | 627 | 614 | 620 | -0.05% | 34,500 | 217億3307万 | +2.31% | 4.34 | 0.62 |
| 01/14 | 623 | 630 | 620 | 620 | +0.22% | 47,700 | 217億4476万 | +2.37% | 4.34 | 0.62 |
| 01/13 | 617 | 629 | 616 | 619 | +0.38% | 80,100 | 216億9802万 | +2.15% | 4.33 | 0.62 |
| 01/12 | 610 | 622 | 608 | 617 | +1.15% | 52,500 | 216億1623万 | +1.93% | 4.31 | 0.62 |
| 01/08 | 612 | 619 | 608 | 610 | -0.11% | 76,200 | 213億7085万 | +0.77% | 4.26 | 0.61 |
| 01/07 | 607 | 616 | 607 | 610 | +0.66% | 46,800 | 213億9422万 | +1.05% | 4.27 | 0.61 |
| 01/06 | 601 | 618 | 601 | 606 | +0.89% | 64,500 | 212億5401万 | +0.39% | 4.24 | 0.61 |
| 01/05 | 601 | 609 | 594 | 601 | 0% | 63,000 | 210億6706万 | -0.33% | 4.2 | 0.6 |
| 01/04 | 600 | 605 | 593 | 601 | +0.28% | 50,700 | 210億6706万 | -0.33% | 4.2 | 0.6 |
| 2020 |
| 12/30 | 593 | 602 | 593 | 599 | +0.39% | 22,500 | 210億864万 | -0.44% | 4.19 | 0.6 |
| 12/29 | 588 | 604 | 588 | 597 | +1.7% | 23,700 | 209億2684万 | -0.5% | 4.18 | 0.6 |
| 12/28 | 590 | 599 | 587 | 587 | -1.07% | 48,000 | 205億7631万 | -2% | 4.11 | 0.59 |
| 12/25 | 605 | 605 | 591 | 593 | -1% | 28,200 | 207億9832万 | -0.95% | 4.15 | 0.6 |
| 12/24 | 604 | 604 | 596 | 599 | +0.62% | 56,100 | 210億864万 | +0.22% | 4.19 | 0.6 |
| 12/23 | 596 | 606 | 596 | 596 | -0.67% | 35,700 | 208億8011万 | -0.22% | 4.17 | 0.6 |
| 12/22 | 608 | 608 | 595 | 600 | -1.32% | 53,100 | 210億2032万 | +0.62% | 4.19 | 0.6 |
| 12/21 | 608 | 611 | 599 | 608 | 0% | 43,800 | 213億75万 | +2.13% | 4.25 | 0.61 |
| 12/18 | 605 | 615 | 604 | 608 | +0.5% | 36,300 | 213億75万 | +2.3% | 4.25 | 0.61 |
| 12/17 | 610 | 614 | 603 | 605 | -0.33% | 52,800 | 211億9559万 | +1.8% | 4.23 | 0.61 |
| 12/16 | 608 | 610 | 604 | 607 | -0.11% | 22,200 | 212億6569万 | +2.13% | 4.24 | 0.61 |
| 12/15 | 603 | 609 | 600 | 607 | +0.22% | 23,400 | 212億8906万 | +2.42% | 4.25 | 0.61 |
| 12/14 | 607 | 611 | 601 | 606 | -0.22% | 78,000 | 212億4233万 | +2.54% | 4.24 | 0.61 |
| 12/11 | 617 | 617 | 603 | 607 | -1.09% | 23,100 | 212億8906万 | +2.94% | 4.25 | 0.61 |
| 12/10 | 619 | 619 | 605 | 614 | -0.27% | 41,700 | 215億2275万 | +4.24% | 4.29 | 0.62 |
| 12/09 | 617 | 620 | 610 | 616 | -0.05% | 67,200 | 215億8117万 | +5.06% | 4.31 | 0.62 |
| 12/08 | 616 | 623 | 613 | 616 | +0.27% | 37,200 | 215億9286万 | +5.66% | 4.31 | 0.62 |
| 12/07 | 611 | 619 | 603 | 614 | +1.26% | 96,300 | 215億3444万 | +5.92% | 4.3 | 0.62 |
| 12/04 | 597 | 610 | 597 | 607 | +0.94% | 91,800 | 212億6569万 | +5.14% | 4.24 | 0.61 |
| 12/03 | 603 | 609 | 600 | 601 | -0.55% | 35,700 | 210億6706万 | +4.7% | 4.2 | 0.6 |
| 12/02 | 603 | 611 | 593 | 604 | +0.67% | 192,000 | 211億8390万 | +5.65% | 4.23 | 0.61 |
| 12/01 | 593 | 601 | 590 | 600 | +2.45% | 121,800 | 210億4369万 | +5.32% | 4.2 | 0.6 |
| 11/30 | 583 | 591 | 575 | 586 | -0.57% | 80,700 | 205億4126万 | +3.17% | 4.1 | 0.59 |
| 11/27 | 571 | 590 | 568 | 589 | +2.73% | 115,500 | 206億5810万 | +3.94% | 4.12 | 0.59 |
| 11/26 | 565 | 575 | 561 | 574 | +1.47% | 51,300 | 201億893万 | +1.35% | 4.01 | 0.58 |
| 11/25 | 577 | 577 | 561 | 565 | -0.47% | 62,100 | 198億1682万 | -0.12% | 3.95 | 0.57 |
| 11/24 | 580 | 580 | 562 | 568 | -0.87% | 161,100 | 199億1030万 | +0.35% | 3.97 | 0.57 |
| 11/20 | 580 | 583 | 571 | 573 | -1.21% | 60,300 | 200億8556万 | +1.24% | 4.01 | 0.58 |
| 11/19 | 574 | 587 | 569 | 580 | +1.75% | 71,700 | 203億3094万 | +2.47% | 4.06 | 0.58 |
| 11/18 | 577 | 579 | 569 | 570 | -1.16% | 54,000 | 199億8040万 | +0.71% | 3.99 | 0.57 |
| 11/17 | 588 | 588 | 577 | 577 | -0.8% | 30,900 | 202億1409万 | +1.88% | 4.03 | 0.58 |
| 11/16 | 594 | 594 | 581 | 581 | -0.63% | 31,200 | 203億7768万 | +2.71% | 4.07 | 0.58 |
| 11/13 | 588 | 596 | 584 | 585 | -1.57% | 71,700 | 205億620万 | +3.36% | 4.09 | 0.59 |
| 11/12 | 600 | 603 | 591 | 594 | -1% | 49,800 | 208億3337万 | +5.01% | 4.16 | 0.6 |
| 11/11 | 597 | 610 | 590 | 600 | +2.91% | 110,100 | 210億4369万 | +6.07% | 4.2 | 0.6 |
| 11/10 | 566 | 595 | 564 | 583 | +2.16% | 120,900 | 204億4778万 | +3.24% | 4.08 | 0.59 |
| 11/09 | 566 | 575 | 565 | 571 | +0.12% | 32,100 | 200億1546万 | +1.06% | 3.99 | 0.57 |
| 11/06 | 577 | 579 | 567 | 570 | -0.87% | 27,900 | 199億9209万 | +0.94% | 3.99 | 0.57 |
| 11/05 | 553 | 578 | 543 | 575 | +4.1% | 131,100 | 201億6736万 | +1.65% | 4.02 | 0.58 |
| 11/04 | 545 | 553 | 541 | 553 | +3.05% | 38,100 | 193億7281万 | -2.53% | 3.87 | 0.56 |
| 11/02 | 542 | 542 | 536 | 536 | -0.31% | 22,200 | 188億28万 | -5.74% | 3.75 | 0.54 |
| 10/30 | 541 | 544 | 535 | 538 | -0.74% | 34,500 | 188億5870万 | -5.78% | 3.76 | 0.54 |
| 10/29 | 539 | 545 | 537 | 542 | +0.06% | 31,200 | 189億9891万 | -5.41% | 3.79 | 0.54 |
| 10/28 | 540 | 546 | 538 | 542 | -0.61% | 26,100 | 189億8723万 | -5.8% | 3.79 | 0.54 |
| 10/27 | 541 | 549 | 536 | 545 | -1.39% | 40,800 | 191億407万 | -5.71% | 3.81 | 0.55 |
| 10/26 | 557 | 560 | 552 | 553 | -0.6% | 21,000 | 193億7281万 | -4.71% | 3.87 | 0.56 |
| 10/23 | 563 | 563 | 550 | 556 | -1.01% | 45,900 | 194億8966万 | -4.63% | 3.89 | 0.56 |
| 10/22 | 567 | 567 | 554 | 562 | -0.12% | 36,300 | 196億8829万 | -3.99% | 3.93 | 0.56 |
| 10/21 | 558 | 571 | 558 | 562 | +0.72% | 90,000 | 197億1166万 | -4.37% | 3.93 | 0.56 |
| 10/20 | 565 | 567 | 556 | 558 | -1.18% | 68,400 | 195億7145万 | -5.37% | 3.9 | 0.56 |
| 10/19 | 569 | 571 | 564 | 565 | -1.51% | 51,300 | 198億514万 | -4.56% | 3.95 | 0.57 |
| 10/16 | 579 | 581 | 573 | 574 | -0.81% | 35,700 | 201億893万 | -3.42% | 4.01 | 0.58 |
| 10/15 | 575 | 583 | 575 | 578 | +0.12% | 34,500 | 202億7252万 | -2.96% | 4.04 | 0.58 |
