株価チャート
2020/12/11~2021/05/12
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 |
05/12 | 888 | 896 | 870 | 887 | -0.11% | 154,200 | 311億400万 | +0.83% | 5.5 | 0.8 |
05/11 | 893 | 893 | 878 | 888 | -0.74% | 32,400 | 311億3905万 | +1.06% | 5.51 | 0.8 |
05/10 | 884 | 896 | 884 | 895 | +1.24% | 54,900 | 313億7274万 | +1.7% | 5.55 | 0.81 |
05/07 | 867 | 888 | 867 | 884 | +0.84% | 43,200 | 309億8716万 | +0.34% | 5.48 | 0.8 |
05/06 | 858 | 878 | 858 | 877 | +2.69% | 34,500 | 307億3010万 | -0.6% | 5.43 | 0.79 |
04/30 | 839 | 860 | 839 | 854 | +1.83% | 32,700 | 299億2387万 | -3.32% | 5.29 | 0.77 |
04/28 | 863 | 863 | 838 | 838 | -3.01% | 77,400 | 293億8639万 | -5.27% | 5.2 | 0.76 |
04/27 | 877 | 883 | 864 | 864 | -1.48% | 65,700 | 302億9777万 | -2.56% | 5.36 | 0.78 |
04/26 | 873 | 879 | 863 | 877 | +0.5% | 49,500 | 307億5347万 | -1.31% | 5.44 | 0.79 |
04/23 | 881 | 881 | 873 | 873 | -1.28% | 26,400 | 306億157万 | -1.8% | 5.41 | 0.79 |
04/22 | 883 | 887 | 874 | 884 | +0.76% | 55,500 | 309億9884万 | -0.52% | 5.48 | 0.8 |
04/21 | 873 | 878 | 859 | 878 | -1.39% | 118,800 | 307億6515万 | -1.16% | 5.44 | 0.79 |
04/20 | 879 | 896 | 876 | 890 | +0.26% | 119,700 | 311億9748万 | +0.34% | 5.52 | 0.81 |
04/19 | 888 | 893 | 883 | 888 | +0.87% | 33,600 | 311億1569万 | +0.19% | 5.5 | 0.8 |
04/16 | 892 | 892 | 879 | 880 | -0.98% | 35,100 | 308億4694万 | -0.56% | 5.45 | 0.8 |
04/15 | 877 | 893 | 877 | 889 | +0.98% | 39,900 | 311億5074万 | +0.64% | 5.51 | 0.8 |
04/14 | 894 | 894 | 880 | 880 | -1.53% | 48,600 | 308億4694万 | -0.11% | 5.45 | 0.8 |
04/13 | 887 | 896 | 885 | 894 | +1.13% | 69,600 | 313億2601万 | +1.67% | 5.54 | 0.81 |
04/12 | 880 | 891 | 877 | 884 | +0.11% | 33,900 | 309億7547万 | +0.88% | 5.48 | 0.8 |
04/09 | 878 | 887 | 874 | 883 | -0.64% | 53,700 | 309億4042万 | +1.11% | 5.47 | 0.8 |
04/08 | 890 | 890 | 871 | 888 | +0.04% | 67,500 | 311億3905万 | +2.34% | 5.51 | 0.8 |
04/07 | 890 | 903 | 886 | 888 | +0.49% | 57,600 | 311億2737万 | +2.9% | 5.5 | 0.8 |
04/06 | 896 | 908 | 876 | 884 | -1.45% | 83,400 | 309億7547万 | +3.11% | 5.48 | 0.8 |
04/05 | 869 | 897 | 866 | 897 | +3.26% | 136,200 | 314億3117万 | +5.24% | 5.56 | 0.81 |
04/02 | 862 | 879 | 862 | 868 | +0.73% | 124,800 | 304億3799万 | +2.52% | 5.38 | 0.79 |
04/01 | 909 | 914 | 856 | 862 | -4.89% | 259,200 | 302億1598万 | +2.38% | 5.34 | 0.78 |
03/31 | 908 | 911 | 899 | 906 | -0.22% | 55,500 | 317億7001万 | +8.15% | 6.34 | 0.91 |
03/30 | 890 | 914 | 890 | 908 | -0.18% | 105,000 | 318億4012万 | +9.17% | 6.35 | 0.91 |
03/29 | 908 | 911 | 900 | 910 | +1.04% | 112,200 | 318億9854万 | +10.17% | 6.36 | 0.91 |
03/26 | 911 | 914 | 893 | 901 | -0.95% | 138,600 | 315億7138万 | +9.97% | 6.3 | 0.9 |
03/25 | 898 | 912 | 897 | 909 | +2.13% | 105,900 | 318億7517万 | +11.71% | 6.36 | 0.91 |
03/24 | 894 | 907 | 887 | 890 | -2.23% | 146,700 | 312億916万 | +10.19% | 6.23 | 0.89 |
03/23 | 899 | 926 | 893 | 911 | +3.21% | 158,700 | 319億2191万 | +13.41% | 6.37 | 0.91 |
03/22 | 879 | 899 | 879 | 882 | +1.03% | 85,800 | 309億2873万 | +10.71% | 6.17 | 0.89 |
03/19 | 866 | 873 | 864 | 873 | +0.85% | 69,600 | 306億1325万 | +10.41% | 6.11 | 0.88 |
03/18 | 853 | 868 | 853 | 866 | +1.52% | 63,000 | 303億5620万 | +10.74% | 6.06 | 0.87 |
03/17 | 845 | 855 | 844 | 853 | +0.2% | 57,000 | 299億50万 | +10.21% | 5.97 | 0.86 |
03/16 | 863 | 873 | 847 | 851 | -0.74% | 112,800 | 298億4208万 | +11.29% | 5.95 | 0.86 |
03/15 | 846 | 860 | 844 | 858 | +2.27% | 87,600 | 300億6408万 | +13.3% | 6 | 0.86 |
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 |