株価チャート
2020/10/07～2021/03/04
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 |
| 03/04 | 844 | 848 | 831 | 843 | -0.82% | 49,600 | 105億7807万 | -2.32% | 10.81 | 0.65 |
| 03/03 | 848 | 850 | 839 | 850 | +1.07% | 32,600 | 106億6591万 | -1.62% | 10.9 | 0.65 |
| 03/02 | 849 | 850 | 834 | 841 | -0.24% | 39,000 | 105億5298万 | -2.77% | 10.78 | 0.65 |
| 03/01 | 850 | 850 | 832 | 843 | -0.47% | 71,000 | 105億7807万 | -2.66% | 10.81 | 0.65 |
| 02/26 | 828 | 864 | 823 | 847 | +1.68% | 121,800 | 106億2826万 | -2.31% | 10.86 | 0.65 |
| 02/25 | 848 | 851 | 833 | 833 | -0.48% | 35,600 | 104億5259万 | -4.25% | 10.68 | 0.64 |
| 02/24 | 857 | 857 | 837 | 837 | -2.45% | 68,500 | 105億278万 | -4.12% | 10.73 | 0.64 |
| 02/22 | 859 | 875 | 855 | 858 | -0.23% | 42,400 | 107億6629万 | -2.05% | 11 | 0.66 |
| 02/19 | 870 | 874 | 851 | 860 | -1.38% | 60,600 | 107億9139万 | -1.94% | 11.03 | 0.66 |
| 02/18 | 885 | 885 | 871 | 872 | -1.36% | 29,800 | 109億4197万 | -0.57% | 11.18 | 0.67 |
| 02/17 | 874 | 888 | 874 | 884 | +1.14% | 45,100 | 110億9255万 | +0.68% | 11.33 | 0.68 |
| 02/16 | 885 | 885 | 872 | 874 | -0.91% | 35,900 | 109億6706万 | -0.57% | 11.2 | 0.67 |
| 02/15 | 882 | 889 | 878 | 882 | -0.56% | 43,100 | 110億6745万 | +0.23% | 11.31 | 0.68 |
| 02/12 | 889 | 895 | 881 | 887 | -0.11% | 48,600 | 111億3019万 | +0.68% | 11.37 | 0.68 |
| 02/10 | 893 | 900 | 887 | 888 | -1% | 34,600 | 111億4274万 | +0.91% | 11.38 | 0.68 |
| 02/09 | 881 | 899 | 879 | 897 | +1.01% | 74,100 | 112億5567万 | +1.93% | 11.5 | 0.69 |
| 02/08 | 885 | 894 | 878 | 888 | +0.34% | 93,500 | 111億4274万 | +0.91% | 11.38 | 0.68 |
| 02/05 | 891 | 908 | 870 | 885 | +2.67% | 243,400 | 111億509万 | +0.23% | 11.35 | 0.68 |
| 02/04 | 860 | 864 | 855 | 862 | +0.23% | 34,500 | 108億1649万 | -2.71% | 11.05 | 0.66 |
| 02/03 | 862 | 863 | 855 | 860 | +0.23% | 29,100 | 107億9139万 | -3.15% | 11.03 | 0.66 |
| 02/02 | 851 | 862 | 842 | 858 | +1.06% | 43,700 | 107億6629万 | -3.49% | 11 | 0.66 |
| 02/01 | 835 | 854 | 833 | 849 | +1.07% | 49,900 | 106億5336万 | -4.71% | 10.88 | 0.65 |
| 01/29 | 861 | 861 | 840 | 840 | -2.44% | 82,700 | 105億4043万 | -5.94% | 10.77 | 0.65 |
| 01/28 | 850 | 863 | 846 | 861 | -0.35% | 55,500 | 108億394万 | -3.58% | 11.04 | 0.66 |
| 01/27 | 863 | 871 | 859 | 864 | -1.14% | 55,900 | 108億4158万 | -3.36% | 11.08 | 0.67 |
| 01/26 | 872 | 878 | 860 | 874 | -0.34% | 90,900 | 109億6706万 | -2.46% | 11.2 | 0.67 |
| 01/25 | 873 | 880 | 864 | 877 | +1.74% | 74,300 | 110億471万 | -2.01% | 11.24 | 0.68 |
| 01/22 | 870 | 874 | 853 | 862 | -0.69% | 142,800 | 108億1649万 | -3.58% | 11.05 | 0.66 |
| 01/21 | 911 | 911 | 866 | 868 | -7.76% | 370,400 | 108億9178万 | -3.02% | 11.13 | 0.67 |
| 01/20 | 901 | 944 | 900 | 941 | +4.56% | 141,400 | 118億779万 | +5.14% | 12.06 | 0.72 |
| 01/19 | 903 | 912 | 894 | 900 | -1.42% | 44,400 | 112億9332万 | +1.01% | 11.54 | 0.69 |
| 01/18 | 880 | 915 | 863 | 913 | +4.7% | 109,500 | 114億5644万 | +2.7% | 11.7 | 0.7 |
| 01/15 | 877 | 878 | 863 | 872 | -0.11% | 54,800 | 109億4197万 | -1.58% | 11.18 | 0.67 |
| 01/14 | 891 | 895 | 865 | 873 | -1.8% | 112,400 | 109億5452万 | -1.24% | 11.19 | 0.67 |
| 01/13 | 897 | 899 | 886 | 889 | -2.52% | 75,700 | 111億5529万 | +0.79% | 11.4 | 0.68 |
| 01/12 | 917 | 924 | 905 | 912 | +0.77% | 74,500 | 114億4389万 | +3.75% | 11.69 | 0.7 |
| 01/08 | 896 | 909 | 893 | 905 | +1.91% | 111,500 | 113億5606万 | +3.43% | 11.6 | 0.7 |
| 01/07 | 888 | 901 | 880 | 888 | +0.68% | 92,600 | 111億4274万 | +1.95% | 11.38 | 0.68 |
| 01/06 | 881 | 894 | 863 | 882 | -0.45% | 97,300 | 110億6745万 | +1.61% | 11.31 | 0.68 |
| 01/05 | 880 | 907 | 875 | 886 | -0.34% | 98,900 | 111億1764万 | +2.43% | 11.36 | 0.68 |
| 01/04 | 959 | 959 | 888 | 889 | -7.88% | 221,100 | 111億5529万 | +3.13% | 11.4 | 0.68 |
| 2020 |
| 12/30 | 955 | 967 | 938 | 965 | +1.58% | 102,200 | 121億894万 | +12.34% | 12.37 | 0.74 |
| 12/29 | 920 | 971 | 914 | 950 | +3.94% | 186,700 | 119億2072万 | +11.24% | 12.18 | 0.73 |
| 12/28 | 905 | 928 | 900 | 914 | +1.44% | 149,000 | 114億6899万 | +7.66% | 11.72 | 0.7 |
| 12/25 | 905 | 914 | 897 | 901 | -0.55% | 101,400 | 113億586万 | +6.5% | 11.55 | 0.69 |
| 12/24 | 885 | 918 | 885 | 906 | +1% | 135,600 | 113億6860万 | +7.35% | 11.62 | 0.7 |
| 12/23 | 846 | 897 | 842 | 897 | +5.9% | 136,900 | 112億5567万 | +6.66% | 11.5 | 0.69 |
| 12/22 | 865 | 870 | 839 | 847 | -3.75% | 109,700 | 106億2826万 | +1.07% | 10.86 | 0.65 |
| 12/21 | 897 | 898 | 874 | 880 | -1.9% | 130,000 | 110億4235万 | +5.14% | 11.28 | 0.68 |
| 12/18 | 856 | 902 | 856 | 897 | +4.91% | 157,500 | 112億5567万 | +7.55% | 11.5 | 0.69 |
| 12/17 | 866 | 888 | 854 | 855 | -0.7% | 88,200 | 107億2865万 | +2.76% | 10.96 | 0.66 |
| 12/16 | 888 | 890 | 856 | 861 | -2.82% | 134,400 | 108億394万 | +3.73% | 11.04 | 0.66 |
| 12/15 | 874 | 910 | 873 | 886 | +2.19% | 330,500 | 111億1764万 | +6.88% | 11.36 | 0.68 |
| 12/14 | 842 | 871 | 837 | 867 | +2.85% | 130,300 | 108億7923万 | +4.96% | 11.12 | 0.67 |
| 12/11 | 852 | 852 | 838 | 843 | +0.36% | 52,700 | 105億7807万 | +2.31% | 10.81 | 0.65 |
| 12/10 | 836 | 849 | 827 | 840 | +0.12% | 63,200 | 105億4043万 | +2.19% | 10.77 | 0.65 |
| 12/09 | 845 | 868 | 833 | 839 | +0.6% | 158,500 | 105億2788万 | +2.19% | 10.76 | 0.65 |
| 12/08 | 820 | 839 | 817 | 834 | +2.08% | 92,000 | 104億6514万 | +1.83% | 10.69 | 0.64 |
| 12/07 | 806 | 825 | 802 | 817 | +1.62% | 76,100 | 102億5182万 | -0.12% | 10.47 | 0.63 |
| 12/04 | 809 | 809 | 796 | 804 | -0.86% | 44,100 | 100億8869万 | -1.59% | 10.31 | 0.62 |
| 12/03 | 806 | 816 | 805 | 811 | +0.37% | 15,400 | 101億7653万 | -0.73% | 10.4 | 0.62 |
| 12/02 | 805 | 815 | 805 | 808 | -0.12% | 33,400 | 101億3889万 | -1.1% | 10.36 | 0.62 |
| 12/01 | 810 | 820 | 804 | 809 | -0.12% | 31,900 | 101億5144万 | -0.86% | 10.37 | 0.62 |
| 11/30 | 826 | 829 | 809 | 810 | -1.94% | 51,900 | 101億6398万 | -0.74% | 10.38 | 0.62 |
| 11/27 | 820 | 830 | 817 | 826 | +0.73% | 34,200 | 103億6475万 | +1.23% | 10.59 | 0.64 |
| 11/26 | 823 | 826 | 819 | 820 | -0.49% | 17,800 | 102億8946万 | +0.49% | 10.51 | 0.63 |
| 11/25 | 836 | 845 | 819 | 824 | -1.2% | 42,200 | 103億3966万 | +0.98% | 10.56 | 0.63 |
| 11/24 | 850 | 855 | 834 | 834 | -0.95% | 61,200 | 104億6514万 | +2.21% | 10.69 | 0.64 |
| 11/20 | 832 | 845 | 832 | 842 | +1.2% | 54,200 | 105億6552万 | +3.31% | 10.79 | 0.65 |
| 11/19 | 826 | 839 | 826 | 832 | +0.24% | 34,800 | 104億4004万 | +2.21% | 10.67 | 0.64 |
| 11/18 | 829 | 836 | 821 | 830 | -0.6% | 28,900 | 104億1495万 | +1.97% | 10.64 | 0.64 |
| 11/17 | 844 | 844 | 822 | 835 | +1.33% | 46,400 | 104億7769万 | +2.45% | 10.7 | 0.64 |
| 11/16 | 817 | 828 | 809 | 824 | +1.23% | 37,400 | 103億3966万 | +1.1% | 10.56 | 0.63 |
| 11/13 | 825 | 825 | 806 | 814 | -2.05% | 27,000 | 102億1418万 | -0.12% | 10.44 | 0.63 |
| 11/12 | 822 | 832 | 821 | 831 | +1.22% | 39,900 | 104億2749万 | +1.71% | 10.65 | 0.64 |
| 11/11 | 823 | 823 | 813 | 821 | +0.98% | 34,200 | 103億201万 | +0.49% | 10.53 | 0.63 |
| 11/10 | 825 | 828 | 811 | 813 | -1.22% | 52,300 | 102億163万 | -0.61% | 10.42 | 0.63 |
| 11/09 | 810 | 825 | 810 | 823 | +0.98% | 32,400 | 103億2711万 | +0.49% | 10.55 | 0.63 |
| 11/06 | 801 | 818 | 798 | 815 | +2.39% | 27,400 | 102億2672万 | -0.61% | 10.45 | 0.63 |
| 11/05 | 805 | 818 | 796 | 796 | -1.97% | 37,300 | 99億8831万 | -3.05% | 10.2 | 0.61 |
| 11/04 | 805 | 814 | 800 | 812 | +1.63% | 33,100 | 101億8908万 | -1.46% | 10.41 | 0.63 |
| 11/02 | 798 | 807 | 794 | 799 | +0.63% | 30,400 | 100億2595万 | -3.27% | 10.24 | 0.62 |
| 10/30 | 807 | 810 | 787 | 794 | -1.61% | 23,100 | 99億6321万 | -4.22% | 10.18 | 0.61 |
| 10/29 | 796 | 808 | 793 | 807 | +0.37% | 18,500 | 101億2634万 | -2.89% | 10.35 | 0.62 |
| 10/28 | 799 | 804 | 791 | 804 | +0.5% | 28,800 | 100億8869万 | -3.48% | 10.31 | 0.62 |
| 10/27 | 791 | 800 | 785 | 800 | +0.88% | 23,600 | 100億3850万 | -4.08% | 10.26 | 0.62 |
| 10/26 | 816 | 816 | 793 | 793 | -2.1% | 24,300 | 99億5067万 | -5.14% | 10.17 | 0.61 |
| 10/23 | 815 | 817 | 806 | 810 | -0.37% | 19,700 | 101億6398万 | -3.34% | 10.38 | 0.62 |
| 10/22 | 819 | 819 | 806 | 813 | -0.97% | 45,300 | 102億163万 | -3.1% | 10.42 | 0.63 |
| 10/21 | 812 | 823 | 812 | 821 | +0.98% | 29,900 | 103億201万 | -2.15% | 10.53 | 0.63 |
| 10/20 | 824 | 830 | 810 | 813 | -1.09% | 25,800 | 102億163万 | -3.21% | 10.42 | 0.63 |
| 10/19 | 807 | 822 | 807 | 822 | +1.61% | 14,800 | 103億1456万 | -2.14% | 10.54 | 0.63 |
| 10/16 | 815 | 823 | 808 | 809 | -1.58% | 20,400 | 101億5144万 | -3.8% | 10.37 | 0.62 |
| 10/15 | 831 | 838 | 821 | 822 | -1.56% | 26,000 | 103億1456万 | -2.38% | 10.54 | 0.63 |
| 10/14 | 834 | 839 | 832 | 835 | -0.24% | 6,900 | 104億7769万 | -0.83% | 10.7 | 0.64 |
| 10/13 | 839 | 843 | 829 | 837 | -0.24% | 22,300 | 105億278万 | -0.48% | 10.73 | 0.64 |
| 10/12 | 845 | 849 | 839 | 839 | -0.47% | 22,500 | 105億2788万 | -0.12% | 10.76 | 0.65 |
| 10/09 | 842 | 846 | 836 | 843 | +0.12% | 16,800 | 105億7807万 | +0.48% | 10.81 | 0.65 |
| 10/08 | 849 | 854 | 842 | 842 | -0.82% | 27,200 | 105億6552万 | +0.36% | 10.79 | 0.65 |
| 10/07 | 842 | 852 | 840 | 849 | 0% | 20,700 | 106億5336万 | +1.31% | 10.88 | 0.65 |
