株価チャート
2020/10/05～2021/03/17
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 |
| 03/17 | 812 | 812 | 800 | 808 | +1% | 600 | 15億764万 | +1% | 10.16 | 0.6 |
| 03/16 | 800 | 800 | 800 | 800 | +0.25% | 700 | 14億9272万 | +0.13% | 10.06 | 0.59 |
| 03/15 | 792 | 798 | 792 | 798 | -0.25% | 700 | 14億8898万 | -0.13% | 10.04 | 0.59 |
| 03/12 | 800 | 800 | 795 | 800 | +0.13% | 400 | 14億9272万 | +0.25% | 10.06 | 0.59 |
| 03/11 | 786 | 799 | 786 | 799 | -0.13% | 200 | 14億9085万 | +0.25% | 10.05 | 0.59 |
| 03/10 | 814 | 814 | 800 | 800 | -1.72% | 1,100 | 14億9272万 | +0.63% | 10.06 | 0.59 |
| 03/09 | 814 | 814 | 814 | 814 | 0% | 100 | 15億1884万 | +2.52% | 10.24 | 0.6 |
| 03/08 | 815 | 815 | 814 | 814 | +2.39% | 900 | 15億1884万 | +2.78% | 10.24 | 0.6 |
| 03/05 | 795 | 795 | 795 | 795 | 0% | 100 | 14億8339万 | +0.63% | 10 | 0.59 |
| 03/04 | 794 | 795 | 794 | 795 | +0.13% | 400 | 14億8339万 | +0.76% | 10 | 0.59 |
| 03/03 | 783 | 794 | 783 | 794 | -0.63% | 900 | 14億8152万 | +0.89% | 9.99 | 0.59 |
| 03/01 | 782 | 799 | 782 | 799 | +2.44% | 700 | 14億9085万 | +1.78% | 10.05 | 0.59 |
| 02/26 | 794 | 795 | 780 | 780 | -1.76% | 3,300 | 14億5540万 | -0.51% | 9.81 | 0.58 |
| 02/25 | 789 | 794 | 788 | 794 | +0.51% | 1,100 | 14億8152万 | +1.53% | 9.99 | 0.59 |
| 02/24 | 795 | 795 | 790 | 790 | -0.63% | 2,100 | 14億7406万 | +1.28% | 9.94 | 0.59 |
| 02/22 | 795 | 795 | 795 | 795 | 0% | 600 | 14億8339万 | +2.05% | 10 | 0.59 |
| 02/19 | 795 | 795 | 795 | 795 | 0% | 100 | 14億8339万 | +2.45% | 10 | 0.59 |
| 02/18 | 796 | 796 | 795 | 795 | 0% | 300 | 14億8339万 | +2.71% | 10 | 0.59 |
| 02/17 | 789 | 810 | 789 | 795 | +0.76% | 3,200 | 14億8339万 | +2.98% | 10 | 0.59 |
| 02/16 | 789 | 789 | 789 | 789 | -0.13% | 1,200 | 14億7219万 | +2.47% | 9.92 | 0.58 |
| 02/15 | 800 | 804 | 789 | 790 | -2.47% | 1,500 | 14億7406万 | +2.86% | 9.94 | 0.59 |
| 02/12 | 813 | 824 | 809 | 810 | -0.37% | 1,900 | 15億1137万 | +5.61% | 10.19 | 0.6 |
| 02/10 | 813 | 813 | 813 | 813 | 0% | 500 | 15億1697万 | +6.27% | 10.23 | 0.6 |
| 02/09 | 813 | 813 | 813 | 813 | 0% | 4,100 | 15億1697万 | +6.55% | 10.23 | 0.6 |
| 02/08 | 802 | 813 | 802 | 813 | +1.37% | 2,800 | 15億1697万 | +6.83% | 10.23 | 0.6 |
| 02/05 | 803 | 804 | 800 | 802 | -0.25% | 3,800 | 14億9645万 | +5.67% | 10.09 | 0.59 |
| 02/04 | 789 | 807 | 789 | 804 | +5.79% | 1,000 | 15億18万 | +6.21% | 10.11 | 0.6 |
| 02/03 | 761 | 770 | 760 | 760 | -0.65% | 3,100 | 14億1808万 | +0.53% | 9.56 | 0.56 |
| 02/02 | 768 | 768 | 765 | 765 | +1.59% | 200 | 14億2741万 | +1.19% | 9.62 | 0.57 |
| 02/01 | 760 | 775 | 753 | 753 | -2.84% | 2,000 | 14億502万 | -0.4% | 9.47 | 0.56 |
| 01/29 | 770 | 775 | 762 | 775 | +0.65% | 1,300 | 14億4607万 | +2.51% | 9.75 | 0.57 |
| 01/28 | 769 | 770 | 753 | 770 | 0% | 2,200 | 14億3674万 | +1.85% | 9.69 | 0.57 |
| 01/27 | 760 | 770 | 760 | 770 | +1.32% | 1,100 | 14億3674万 | +1.85% | 9.69 | 0.57 |
| 01/26 | 753 | 760 | 753 | 760 | +0.66% | 1,500 | 14億1808万 | +0.53% | 9.56 | 0.56 |
| 01/25 | 751 | 755 | 751 | 755 | +0.53% | 1,200 | 14億875万 | -0.13% | 9.5 | 0.56 |
| 01/22 | 751 | 751 | 751 | 751 | 0% | 1,500 | 14億129万 | -0.79% | 9.45 | 0.56 |
| 01/21 | 750 | 751 | 749 | 751 | +0.13% | 1,300 | 14億129万 | -0.92% | 9.45 | 0.56 |
| 01/20 | 741 | 750 | 741 | 750 | +0.27% | 600 | 13億9942万 | -1.19% | 9.43 | 0.56 |
| 01/19 | 744 | 748 | 744 | 748 | 0% | 1,100 | 13億9569万 | -1.58% | 9.41 | 0.55 |
| 01/18 | 724 | 748 | 724 | 748 | +2.05% | 6,600 | 13億9569万 | -1.84% | 9.41 | 0.55 |
| 01/15 | 730 | 748 | 730 | 733 | -1.61% | 2,300 | 13億6770万 | -3.93% | 9.22 | 0.54 |
| 01/14 | 735 | 745 | 735 | 745 | +1.64% | 300 | 13億9009万 | -2.61% | 9.37 | 0.55 |
| 01/13 | 752 | 754 | 730 | 733 | -1.08% | 3,400 | 13億6770万 | -4.43% | 9.22 | 0.54 |
| 01/12 | 750 | 758 | 741 | 741 | -1.07% | 1,100 | 13億8263万 | -3.64% | 9.32 | 0.55 |
| 01/08 | 747 | 756 | 745 | 749 | -2.35% | 3,800 | 13億9755万 | -2.73% | 9.42 | 0.55 |
| 01/05 | 754 | 767 | 754 | 767 | +1.19% | 400 | 14億3114万 | -0.65% | 9.65 | 0.57 |
| 01/04 | 752 | 758 | 752 | 758 | -1.04% | 600 | 14億1435万 | -1.94% | 9.53 | 0.56 |
| 2020 |
| 12/30 | 753 | 766 | 753 | 766 | +0.79% | 1,300 | 14億2927万 | -1.03% | 9.64 | 0.57 |
| 12/29 | 760 | 760 | 760 | 760 | 0% | 900 | 14億1808万 | -2.06% | 9.56 | 0.56 |
| 12/28 | 760 | 765 | 760 | 760 | 0% | 1,700 | 14億1808万 | -2.31% | 9.56 | 0.56 |
| 12/25 | 752 | 760 | 752 | 760 | -0.65% | 400 | 14億1808万 | -2.44% | 9.56 | 0.56 |
| 12/24 | 761 | 765 | 761 | 765 | +0.53% | 900 | 14億2741万 | -2.05% | 9.62 | 0.57 |
| 12/23 | 744 | 764 | 744 | 761 | -1.42% | 700 | 14億1994万 | -2.56% | 9.57 | 0.56 |
| 12/22 | 742 | 772 | 742 | 772 | +1.98% | 2,500 | 14億4047万 | -1.53% | 9.71 | 0.57 |
| 12/21 | 773 | 773 | 757 | 757 | -2.32% | 3,000 | 14億1248万 | -3.44% | 9.52 | 0.56 |
| 12/17 | 754 | 775 | 754 | 775 | +2.11% | 600 | 14億4607万 | -1.4% | 9.75 | 0.57 |
| 12/16 | 751 | 759 | 750 | 759 | -0.78% | 900 | 14億1621万 | -3.56% | 9.55 | 0.56 |
| 12/15 | 765 | 765 | 765 | 765 | 0% | 200 | 14億2741万 | -3.04% | 9.62 | 0.57 |
| 12/14 | 768 | 788 | 765 | 765 | -2.3% | 1,600 | 14億2741万 | -3.29% | 9.62 | 0.57 |
| 12/11 | 768 | 783 | 768 | 783 | +0.77% | 200 | 14億6099万 | -1.26% | 9.85 | 0.58 |
| 12/08 | 775 | 777 | 775 | 777 | +1.44% | 300 | 14億4980万 | -2.14% | 9.77 | 0.58 |
| 12/07 | 781 | 781 | 766 | 766 | -1.54% | 600 | 14億2927万 | -3.65% | 9.64 | 0.57 |
| 12/03 | 778 | 778 | 778 | 778 | -2.75% | 100 | 14億5167万 | -2.38% | 9.79 | 0.58 |
| 12/02 | 800 | 800 | 800 | 800 | +1.91% | 300 | 14億9272万 | +0.13% | 10.06 | 0.59 |
| 12/01 | 785 | 785 | 785 | 785 | 0% | 1,000 | 14億6473万 | -1.75% | 9.87 | 0.58 |
| 11/30 | 778 | 793 | 776 | 785 | +0.64% | 1,000 | 14億6473万 | -1.75% | 9.87 | 0.58 |
| 11/26 | 776 | 780 | 776 | 780 | 0% | 1,300 | 14億5540万 | -2.5% | 9.81 | 0.58 |
| 11/25 | 790 | 790 | 765 | 780 | -0.64% | 2,200 | 14億5540万 | -2.62% | 9.81 | 0.58 |
| 11/24 | 780 | 789 | 780 | 785 | +0.64% | 800 | 14億6473万 | -2.24% | 9.87 | 0.58 |
| 11/20 | 780 | 780 | 780 | 780 | -1.89% | 200 | 14億5540万 | -3.11% | 9.81 | 0.58 |
| 11/18 | 795 | 795 | 795 | 795 | -0.63% | 100 | 14億8339万 | -1.36% | 10 | 0.59 |
| 11/16 | 800 | 800 | 800 | 800 | 0% | 200 | 14億9272万 | -0.99% | 10.06 | 0.59 |
| 11/13 | 800 | 800 | 800 | 800 | -2.32% | 100 | 14億9272万 | -1.23% | 10.06 | 0.59 |
| 11/12 | 819 | 819 | 819 | 819 | +3.02% | 600 | 15億2817万 | +0.86% | 10.3 | 0.61 |
| 11/11 | 797 | 797 | 795 | 795 | -0.38% | 500 | 14億8339万 | -2.33% | 10 | 0.59 |
| 11/10 | 798 | 798 | 795 | 798 | +3.64% | 600 | 14億8898万 | -2.56% | 10.04 | 0.59 |
| 11/09 | 804 | 804 | 770 | 770 | -5.98% | 5,300 | 14億3674万 | -6.33% | 9.69 | 0.57 |
| 11/06 | 803 | 819 | 803 | 819 | +3.02% | 400 | 15億2817万 | -0.97% | 10.3 | 0.61 |
| 11/04 | 787 | 795 | 787 | 795 | +1.02% | 200 | 14億8339万 | -4.1% | 10 | 0.59 |
| 11/02 | 794 | 802 | 787 | 787 | -1.75% | 2,000 | 14億6846万 | -5.29% | 9.9 | 0.58 |
| 10/30 | 810 | 811 | 801 | 801 | -1.72% | 800 | 14億9458万 | -3.96% | 10.08 | 0.59 |
| 10/29 | 801 | 815 | 801 | 815 | +0.25% | 300 | 15億2070万 | -2.4% | 10.25 | 0.6 |
| 10/28 | 785 | 813 | 785 | 813 | -0.25% | 2,200 | 15億1697万 | -2.87% | 10.23 | 0.6 |
| 10/27 | 803 | 815 | 803 | 815 | -0.12% | 600 | 15億2070万 | -2.74% | 10.25 | 0.6 |
| 10/26 | 806 | 818 | 806 | 816 | +0.74% | 900 | 15億2257万 | -2.74% | 10.26 | 0.6 |
| 10/23 | 810 | 810 | 804 | 810 | -0.74% | 600 | 15億1137万 | -3.57% | 10.19 | 0.6 |
| 10/22 | 804 | 816 | 804 | 816 | +1.49% | 200 | 15億2257万 | -3.09% | 10.26 | 0.6 |
| 10/21 | 804 | 804 | 804 | 804 | +0.25% | 200 | 15億18万 | -4.63% | 10.11 | 0.6 |
| 10/20 | 802 | 802 | 802 | 802 | 0% | 100 | 14億9645万 | -5.09% | 10.09 | 0.59 |
| 10/19 | 807 | 807 | 802 | 802 | -0.99% | 1,100 | 14億9645万 | -5.2% | 10.09 | 0.59 |
| 10/16 | 806 | 810 | 806 | 810 | 0% | 500 | 15億1137万 | -4.37% | 10.19 | 0.6 |
| 10/15 | 813 | 813 | 809 | 810 | -0.37% | 700 | 15億1137万 | -4.48% | 10.19 | 0.6 |
| 10/14 | 821 | 821 | 812 | 813 | -2.4% | 1,800 | 15億1697万 | -4.24% | 10.23 | 0.6 |
| 10/13 | 820 | 833 | 815 | 833 | +1.59% | 1,500 | 15億5429万 | -1.77% | 10.48 | 0.62 |
| 10/12 | 830 | 830 | 819 | 820 | -1.44% | 2,400 | 15億3003万 | -3.64% | 10.31 | 0.61 |
| 10/09 | 852 | 852 | 820 | 832 | -2.35% | 3,400 | 15億5242万 | -2.69% | 10.47 | 0.62 |
| 10/08 | 856 | 859 | 852 | 852 | -0.81% | 800 | 15億8974万 | -0.58% | 10.72 | 0.63 |
| 10/07 | 851 | 859 | 851 | 859 | -0.23% | 600 | 16億280万 | +0.23% | 10.8 | 0.64 |
| 10/06 | 880 | 881 | 861 | 861 | -5.38% | 1,800 | 16億653万 | +0.47% | 10.83 | 0.64 |
| 10/05 | 911 | 911 | 910 | 910 | +1.56% | 200 | 16億9796万 | +6.06% | 11.45 | 0.67 |
