株価チャート
2020/11/30~2021/04/23
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 |
04/23 | 560 | 567 | 551 | 554 | -1.6% | 133,300 | 66億9338万 | -2.29% | 4.24 | 0.81 |
04/22 | 564 | 568 | 556 | 563 | +1.44% | 135,500 | 68億212万 | -0.53% | 4.31 | 0.83 |
04/21 | 572 | 575 | 546 | 555 | -5.77% | 304,000 | 67億546万 | -1.77% | 4.25 | 0.81 |
04/20 | 584 | 590 | 573 | 589 | +0.51% | 277,900 | 71億1625万 | +4.43% | 4.51 | 0.86 |
04/19 | 576 | 596 | 566 | 586 | +1.91% | 359,600 | 70億8000万 | +4.27% | 4.49 | 0.86 |
04/16 | 561 | 576 | 558 | 575 | +2.5% | 217,100 | 69億4710万 | +2.86% | 4.4 | 0.84 |
04/15 | 546 | 564 | 544 | 561 | +1.63% | 116,500 | 67億7795万 | +0.54% | 4.3 | 0.82 |
04/14 | 552 | 557 | 543 | 552 | +0.55% | 123,200 | 66億6921万 | -0.72% | 4.23 | 0.81 |
04/13 | 546 | 565 | 545 | 549 | +0.37% | 124,100 | 66億3297万 | -0.9% | 4.2 | 0.81 |
04/12 | 562 | 566 | 543 | 547 | -3.7% | 252,100 | 66億881万 | -0.73% | 4.19 | 0.8 |
04/09 | 584 | 584 | 564 | 568 | -2.74% | 249,100 | 68億6253万 | +3.46% | 4.35 | 0.83 |
04/08 | 594 | 600 | 575 | 584 | -1.02% | 189,900 | 70億5584万 | +6.96% | 4.47 | 0.86 |
04/07 | 575 | 596 | 572 | 590 | +0.85% | 182,500 | 71億2833万 | +8.86% | 4.52 | 0.87 |
04/06 | 582 | 585 | 569 | 585 | 0% | 243,300 | 70億6792万 | +8.74% | 4.48 | 0.86 |
04/05 | 586 | 598 | 576 | 585 | -1.02% | 226,800 | 70億6792万 | +9.35% | 4.48 | 0.86 |
04/02 | 572 | 593 | 561 | 591 | +2.96% | 376,300 | 71億4041万 | +11.09% | 4.52 | 0.87 |
04/01 | 617 | 619 | 570 | 574 | -7.42% | 867,500 | 69億3502万 | +8.51% | 4.39 | 0.84 |
03/31 | 581 | 628 | 573 | 620 | +8.39% | 1,119,300 | 74億9079万 | +17.87% | 84.47 | 1.68 |
03/30 | 576 | 636 | 561 | 572 | 0% | 1,570,500 | 69億1085万 | +9.79% | 77.93 | 1.55 |
03/29 | 560 | 592 | 560 | 572 | +2.14% | 590,000 | 69億1085万 | +10.21% | 77.93 | 1.55 |
03/26 | 549 | 566 | 538 | 560 | +2.19% | 251,000 | 67億6587万 | +8.53% | 76.3 | 1.52 |
03/25 | 517 | 550 | 515 | 548 | +5.38% | 264,400 | 66億2089万 | +6.61% | 74.66 | 1.49 |
03/24 | 531 | 535 | 507 | 520 | -3.53% | 209,500 | 62億8259万 | +1.17% | 70.85 | 1.41 |
03/23 | 559 | 569 | 534 | 539 | +1.7% | 418,500 | 65億1215万 | +4.66% | 73.44 | 1.46 |
03/22 | 525 | 535 | 519 | 530 | +0.95% | 93,400 | 64億341万 | +2.51% | 72.21 | 1.44 |
03/19 | 536 | 542 | 525 | 525 | -3.31% | 131,900 | 63億4300万 | +1.55% | 71.53 | 1.43 |
03/18 | 535 | 557 | 530 | 543 | +2.26% | 316,400 | 65億6048万 | +4.83% | 73.98 | 1.47 |
03/17 | 530 | 543 | 529 | 531 | -0.75% | 93,800 | 64億1549万 | +2.51% | 72.35 | 1.44 |
03/16 | 529 | 538 | 523 | 535 | +1.13% | 202,800 | 64億6382万 | +2.88% | 72.89 | 1.45 |
03/15 | 534 | 535 | 518 | 529 | -0.94% | 111,200 | 63億9133万 | +1.15% | 72.07 | 1.44 |
03/12 | 525 | 538 | 522 | 534 | +4.71% | 214,800 | 64億5174万 | +2.1% | 72.76 | 1.45 |
03/11 | 500 | 525 | 493 | 510 | +1.59% | 113,500 | 61億6177万 | -2.49% | 69.49 | 1.38 |
03/10 | 498 | 508 | 489 | 502 | +2.45% | 114,600 | 60億6512万 | -4.02% | 68.4 | 1.36 |
03/09 | 483 | 500 | 474 | 490 | +1.45% | 125,800 | 59億2014万 | -6.13% | 66.76 | 1.33 |
03/08 | 489 | 494 | 477 | 483 | -0.62% | 115,000 | 58億3556万 | -7.47% | 65.81 | 1.31 |
03/05 | 485 | 491 | 470 | 486 | -1.42% | 168,600 | 58億7181万 | -6.9% | 66.22 | 1.32 |
03/04 | 492 | 493 | 477 | 493 | -0.8% | 203,900 | 59億5638万 | -5.56% | 67.17 | 1.34 |
03/03 | 510 | 513 | 492 | 497 | -2.36% | 133,400 | 60億471万 | -4.97% | 67.71 | 1.35 |
03/02 | 515 | 523 | 502 | 509 | -0.59% | 105,700 | 61億4969万 | -2.68% | 69.35 | 1.38 |
03/01 | 498 | 515 | 497 | 512 | +1.79% | 115,300 | 61億8594万 | -1.73% | 69.76 | 1.39 |
02/26 | 490 | 506 | 490 | 503 | +0.6% | 251,000 | 60億7720万 | -3.08% | 68.53 | 1.37 |
02/25 | 505 | 513 | 498 | 500 | 0% | 143,300 | 60億4096万 | -3.47% | 68.12 | 1.36 |
02/24 | 512 | 518 | 498 | 500 | -2.53% | 172,100 | 60億4096万 | -3.47% | 68.12 | 1.36 |
02/22 | 510 | 523 | 505 | 513 | +1.58% | 160,400 | 61億9802万 | -1.16% | 69.89 | 1.39 |
02/19 | 515 | 535 | 493 | 505 | -2.32% | 594,900 | 61億136万 | -2.32% | 68.8 | 1.37 |
02/18 | 546 | 552 | 511 | 517 | -4.79% | 505,000 | 62億4635万 | +0.78% | 70.44 | 1.4 |
02/17 | 533 | 557 | 530 | 543 | -0.73% | 318,000 | 65億6048万 | +6.89% | 73.98 | 1.47 |
02/16 | 577 | 578 | 539 | 547 | -6.5% | 716,100 | 66億881万 | +8.75% | 74.53 | 1.48 |
02/15 | 530 | 589 | 521 | 585 | +11.85% | 1,352,300 | 70億6792万 | +17.94% | 79.7 | 1.59 |
02/12 | 548 | 548 | 513 | 523 | -4.91% | 606,500 | 63億1884万 | +7.17% | 71.26 | 1.42 |
02/10 | 542 | 562 | 541 | 550 | -2.48% | 513,500 | 66億4505万 | +14.11% | 74.94 | 1.49 |
02/09 | 585 | 585 | 561 | 564 | -1.23% | 534,000 | 68億1420万 | +18.99% | 76.84 | 1.53 |
02/08 | 590 | 607 | 570 | 571 | -4.36% | 1,565,800 | 68億9877万 | +22.27% | 77.8 | 1.55 |
02/05 | 536 | 597 | 536 | 597 | +10.15% | 2,663,900 | 72億1290万 | +30.07% | 81.34 | 1.62 |
02/04 | 560 | 610 | 537 | 542 | +3.24% | 7,085,000 | 65億4840万 | +20.44% | 73.85 | 1.47 |
02/03 | 505 | 528 | 505 | 525 | +3.14% | 479,900 | 63億4300万 | +18.51% | 71.53 | 1.43 |
02/02 | 489 | 516 | 486 | 509 | +3.04% | 579,200 | 61億4969万 | +16.48% | 69.35 | 1.38 |
02/01 | 468 | 502 | 457 | 494 | +4.66% | 688,800 | 59億6846万 | +14.62% | 67.31 | 1.34 |
01/29 | 490 | 507 | 463 | 472 | -3.67% | 624,100 | 57億266万 | +10.8% | 64.31 | 1.28 |
01/28 | 483 | 496 | 482 | 490 | -2% | 340,200 | 59億2014万 | +16.39% | 66.76 | 1.33 |
01/27 | 490 | 502 | 483 | 500 | +0.4% | 505,000 | 60億4096万 | +20.19% | 68.12 | 1.36 |
01/26 | 501 | 537 | 490 | 498 | -0.6% | 2,337,200 | 60億1679万 | +21.17% | 67.85 | 1.35 |
01/25 | 466 | 506 | 464 | 501 | +8.21% | 1,175,600 | 60億5304万 | +23.4% | 68.26 | 1.36 |
01/22 | 478 | 496 | 456 | 463 | +0.22% | 1,413,800 | 55億9392万 | +15.75% | 63.08 | 1.26 |
01/21 | 471 | 483 | 455 | 462 | -1.07% | 1,359,400 | 55億8184万 | +16.67% | 62.95 | 1.25 |
01/20 | 498 | 514 | 457 | 467 | -8.07% | 2,701,000 | 56億4225万 | +19.13% | 63.63 | 1.27 |
01/19 | 512 | 532 | 493 | 508 | -2.68% | 4,443,200 | 61億3761万 | +30.93% | 69.21 | 1.38 |
01/18 | 502 | 553 | 482 | 522 | +10.36% | 11,581,100 | 63億676万 | +37.01% | 71.12 | 1.42 |
01/15 | 472 | 473 | 467 | 473 | +20.36% | 534,900 | 57億1474万 | +26.81% | 64.44 | 1.28 |
01/14 | 409 | 409 | 391 | 393 | -3.91% | 169,800 | 47億4819万 | +6.79% | 53.54 | 1.07 |
01/13 | 412 | 423 | 407 | 409 | -1.45% | 215,800 | 49億4150万 | +11.75% | 55.72 | 1.11 |
01/12 | 385 | 415 | 384 | 415 | +9.79% | 436,800 | 50億1399万 | +14.33% | 56.54 | 1.13 |
01/08 | 368 | 380 | 368 | 378 | +2.16% | 66,800 | 45億6696万 | +4.71% | 51.5 | 1.03 |
01/07 | 371 | 377 | 367 | 370 | 0% | 49,600 | 44億7031万 | +3.06% | 50.41 | 1 |
01/06 | 375 | 380 | 370 | 370 | +0.54% | 32,300 | 44億7031万 | +3.06% | 50.41 | 1 |
01/05 | 367 | 372 | 363 | 368 | -0.27% | 41,900 | 44億4614万 | +2.79% | 50.14 | 1 |
01/04 | 385 | 385 | 361 | 369 | -3.15% | 70,200 | 44億5822万 | +3.36% | 50.27 | 1 |
2020 |
12/30 | 375 | 387 | 373 | 381 | -0.26% | 76,800 | 46億321万 | +7.02% | 51.91 | 1.03 |
12/29 | 378 | 386 | 373 | 382 | +4.66% | 128,200 | 46億1529万 | +7.61% | 52.05 | 1.04 |
12/28 | 375 | 382 | 365 | 365 | +0.55% | 113,700 | 44億990万 | +3.4% | 49.73 | 0.99 |
12/25 | 364 | 375 | 363 | 363 | -1.36% | 50,700 | 43億8573万 | +3.13% | 49.46 | 0.99 |
12/24 | 355 | 371 | 353 | 368 | +3.66% | 87,900 | 44億4614万 | +4.55% | 50.14 | 1 |
12/23 | 355 | 367 | 351 | 355 | 0% | 52,200 | 42億8908万 | +1.43% | 48.37 | 0.96 |
12/22 | 370 | 378 | 355 | 355 | -5.33% | 150,300 | 42億8908万 | +1.43% | 48.37 | 0.96 |
12/21 | 377 | 393 | 372 | 375 | +0.81% | 271,000 | 45億3072万 | +7.14% | 51.09 | 1.02 |
12/18 | 359 | 377 | 357 | 372 | +5.08% | 210,000 | 44億9447万 | +6.9% | 50.68 | 1.01 |
12/17 | 358 | 370 | 353 | 354 | -1.12% | 112,500 | 42億7699万 | +2.02% | 48.23 | 0.96 |
12/16 | 363 | 369 | 351 | 358 | -1.92% | 102,700 | 43億2532万 | +3.17% | 48.78 | 0.97 |
12/15 | 374 | 377 | 360 | 365 | -0.82% | 120,500 | 44億990万 | +5.49% | 49.73 | 0.99 |
12/14 | 353 | 384 | 346 | 368 | +4.25% | 343,100 | 44億4614万 | +6.67% | 50.14 | 1 |
12/11 | 345 | 359 | 340 | 353 | +3.82% | 106,400 | 42億6491万 | +2.62% | 48.09 | 0.96 |
12/10 | 338 | 347 | 336 | 340 | +1.19% | 58,700 | 41億785万 | -0.87% | 46.32 | 0.92 |
12/09 | 338 | 339 | 330 | 336 | 0% | 63,300 | 40億5952万 | -2.04% | 45.78 | 0.91 |
12/08 | 335 | 343 | 333 | 336 | -0.88% | 41,900 | 40億5952万 | -1.75% | 45.78 | 0.91 |
12/07 | 350 | 350 | 337 | 339 | -1.74% | 43,700 | 40億9577万 | -1.17% | 46.19 | 0.92 |
12/04 | 353 | 353 | 344 | 345 | -0.86% | 29,800 | 41億6826万 | +0.58% | 47 | 0.94 |
12/03 | 348 | 349 | 345 | 348 | -0.57% | 28,200 | 42億450万 | +1.75% | 47.41 | 0.94 |
12/02 | 351 | 357 | 345 | 350 | 0% | 50,500 | 42億2867万 | +2.34% | 47.69 | 0.95 |
12/01 | 347 | 376 | 343 | 350 | +2.04% | 275,400 | 42億2867万 | +2.34% | 47.69 | 0.95 |
11/30 | 345 | 345 | 337 | 343 | -0.58% | 26,800 | 41億4409万 | +0.29% | 46.73 | 0.93 |