株価チャート
2020/11/06~2021/04/02
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 |
04/02 | 682 | 691 | 682 | 691 | +1.47% | 2,400 | 44億3348万 | +0.58% | 7.14 | 0.41 |
04/01 | 703 | 703 | 681 | 681 | -3.81% | 4,200 | 43億6932万 | -0.73% | 7.04 | 0.4 |
03/31 | 693 | 713 | 693 | 708 | +1.14% | 6,000 | 45億4256万 | +3.36% | 2.94 | 0.33 |
03/30 | 704 | 704 | 687 | 700 | -1.69% | 5,800 | 44億9123万 | +2.49% | 2.91 | 0.33 |
03/29 | 714 | 714 | 686 | 712 | +1.71% | 9,200 | 45億6822万 | +4.55% | 2.96 | 0.33 |
03/26 | 710 | 710 | 696 | 700 | -1.82% | 7,400 | 44億9123万 | +3.09% | 2.91 | 0.33 |
03/25 | 696 | 717 | 696 | 713 | +3.33% | 6,700 | 45億7464万 | +5.32% | 2.96 | 0.33 |
03/24 | 715 | 720 | 680 | 690 | -4.43% | 14,200 | 44億2707万 | +2.22% | 2.86 | 0.32 |
03/23 | 715 | 725 | 713 | 722 | +0.98% | 7,900 | 46億3238万 | +7.12% | 3 | 0.34 |
03/22 | 712 | 717 | 710 | 715 | -0.28% | 7,400 | 45億8747万 | +6.24% | 2.97 | 0.33 |
03/19 | 721 | 721 | 708 | 717 | -0.97% | 11,100 | 46億30万 | +6.86% | 2.98 | 0.33 |
03/18 | 725 | 725 | 701 | 724 | +0.56% | 15,000 | 46億4521万 | +8.38% | 3.01 | 0.34 |
03/17 | 690 | 720 | 689 | 720 | +4.35% | 34,000 | 46億1955万 | +8.27% | 2.99 | 0.33 |
03/16 | 674 | 690 | 674 | 690 | +2.22% | 14,700 | 44億2707万 | +4.23% | 2.86 | 0.32 |
03/15 | 672 | 675 | 666 | 675 | +1.05% | 5,800 | 43億3083万 | +2.43% | 2.8 | 0.31 |
03/12 | 662 | 670 | 662 | 668 | +0.91% | 10,700 | 42億8591万 | +1.67% | 2.77 | 0.31 |
03/11 | 655 | 669 | 655 | 662 | -0.45% | 23,300 | 42億4742万 | +1.07% | 2.75 | 0.31 |
03/10 | 674 | 674 | 662 | 665 | -1.63% | 10,800 | 42億6667万 | +1.84% | 2.76 | 0.31 |
03/09 | 665 | 680 | 665 | 676 | +2.11% | 20,700 | 43億3724万 | +4% | 2.81 | 0.31 |
03/08 | 665 | 665 | 658 | 662 | +0.3% | 5,500 | 42億4742万 | +2.32% | 2.75 | 0.31 |
03/05 | 653 | 660 | 650 | 660 | +1.07% | 11,400 | 42億3459万 | +2.33% | 2.74 | 0.31 |
03/04 | 662 | 663 | 653 | 653 | -1.06% | 4,100 | 41億8967万 | +1.71% | 2.71 | 0.3 |
03/03 | 651 | 660 | 651 | 660 | +0.61% | 3,600 | 42億3459万 | +3.13% | 2.74 | 0.31 |
03/02 | 658 | 658 | 655 | 656 | -0.91% | 5,800 | 42億892万 | +2.98% | 2.72 | 0.3 |
03/01 | 661 | 662 | 647 | 662 | +1.53% | 15,900 | 42億4742万 | +4.42% | 2.75 | 0.31 |
02/26 | 658 | 659 | 650 | 652 | -1.21% | 9,000 | 41億8326万 | +3.33% | 2.71 | 0.3 |
02/25 | 660 | 662 | 656 | 660 | +0.3% | 4,800 | 42億3459万 | +5.1% | 2.74 | 0.31 |
02/24 | 662 | 666 | 658 | 658 | -0.45% | 4,200 | 42億2175万 | +5.28% | 2.73 | 0.31 |
02/22 | 656 | 662 | 652 | 661 | +1.69% | 8,200 | 42億4100万 | +6.27% | 2.74 | 0.31 |
02/19 | 654 | 666 | 649 | 650 | -1.37% | 9,200 | 41億7042万 | +5.01% | 2.7 | 0.3 |
02/18 | 664 | 670 | 653 | 659 | -0.6% | 9,200 | 42億2817万 | +6.81% | 2.74 | 0.31 |
02/17 | 662 | 669 | 661 | 663 | -1.19% | 6,700 | 42億5383万 | +7.63% | 2.75 | 0.31 |
02/16 | 675 | 675 | 660 | 671 | -1.03% | 13,300 | 43億516万 | +9.28% | 2.79 | 0.31 |
02/15 | 662 | 683 | 661 | 678 | +0.44% | 27,300 | 43億5007万 | +11.33% | 2.81 | 0.32 |
02/12 | 655 | 675 | 655 | 675 | +5.8% | 52,100 | 43億3083万 | +11.75% | 2.8 | 0.31 |
02/10 | 640 | 642 | 615 | 638 | -1.85% | 16,500 | 40億9343万 | +6.69% | 2.65 | 0.3 |
02/09 | 640 | 650 | 618 | 650 | +0.15% | 35,200 | 41億7042万 | +9.43% | 2.7 | 0.3 |
02/08 | 718 | 724 | 635 | 649 | +4.01% | 265,800 | 41億6401万 | +10% | 2.69 | 0.3 |
02/05 | 612 | 624 | 605 | 624 | +1.13% | 11,100 | 40億361万 | +6.48% | 2.59 | 0.29 |
02/04 | 615 | 618 | 611 | 617 | +0.33% | 3,800 | 39億5870万 | +5.65% | 2.56 | 0.29 |
02/03 | 611 | 615 | 601 | 615 | +1.15% | 4,500 | 39億4586万 | +5.85% | 2.55 | 0.29 |
02/02 | 593 | 608 | 592 | 608 | +2.53% | 5,200 | 39億95万 | +5.19% | 2.52 | 0.28 |
02/01 | 595 | 603 | 593 | 593 | -1.82% | 2,100 | 38億471万 | +2.77% | 2.46 | 0.28 |
01/29 | 604 | 614 | 600 | 604 | -1.63% | 8,000 | 38億7529万 | +4.86% | 2.51 | 0.28 |
01/28 | 584 | 614 | 583 | 614 | +3.89% | 13,400 | 39億3945万 | +6.78% | 2.55 | 0.29 |
01/27 | 597 | 597 | 587 | 591 | +1.2% | 6,200 | 37億9188万 | +2.96% | 2.45 | 0.27 |
01/26 | 591 | 591 | 580 | 584 | -1.18% | 3,000 | 37億4697万 | +1.74% | 2.42 | 0.27 |
01/25 | 584 | 594 | 584 | 591 | +2.43% | 6,500 | 37億9188万 | +2.78% | 2.45 | 0.27 |
01/22 | 577 | 585 | 577 | 577 | -0.86% | 5,100 | 37億205万 | +0.35% | 2.4 | 0.27 |
01/21 | 580 | 588 | 579 | 582 | -0.34% | 2,400 | 37億3413万 | +1.39% | 2.42 | 0.27 |
01/20 | 595 | 595 | 574 | 584 | +0.52% | 10,700 | 37億4697万 | +1.92% | 2.42 | 0.27 |
01/19 | 587 | 593 | 581 | 581 | -1.53% | 9,300 | 37億2772万 | +1.75% | 2.41 | 0.27 |
01/18 | 593 | 601 | 583 | 590 | +0.17% | 6,600 | 37億8546万 | +3.69% | 2.45 | 0.27 |
01/15 | 602 | 603 | 569 | 589 | -2.16% | 27,300 | 37億7905万 | +3.88% | 2.45 | 0.27 |
01/14 | 629 | 637 | 602 | 602 | -5.64% | 13,700 | 38億6245万 | +6.55% | 2.5 | 0.28 |
01/13 | 601 | 690 | 601 | 638 | +6.51% | 55,100 | 40億9343万 | +13.32% | 2.65 | 0.3 |
01/12 | 552 | 630 | 552 | 599 | +6.96% | 23,700 | 38億4321万 | +6.77% | 2.49 | 0.28 |
01/08 | 538 | 560 | 538 | 560 | +3.32% | 4,200 | 35億9298万 | -0.18% | 2.32 | 0.26 |
01/07 | 538 | 547 | 538 | 542 | +0.74% | 5,300 | 34億7749万 | -3.56% | 2.25 | 0.25 |
01/06 | 537 | 540 | 537 | 538 | -0.37% | 1,500 | 34億5183万 | -4.61% | 2.23 | 0.25 |
01/05 | 540 | 555 | 540 | 540 | +0.19% | 6,900 | 34億6466万 | -4.76% | 2.24 | 0.25 |
01/04 | 557 | 557 | 539 | 539 | -3.23% | 4,100 | 34億5824万 | -5.44% | 2.24 | 0.25 |
2020 |
12/30 | 554 | 558 | 549 | 557 | -0.54% | 3,900 | 35億7373万 | -2.62% | 2.31 | 0.26 |
12/29 | 555 | 560 | 555 | 560 | +3.7% | 3,900 | 35億9298万 | -2.27% | 2.32 | 0.26 |
12/28 | 553 | 556 | 539 | 540 | -3.05% | 18,000 | 34億6466万 | -5.92% | 2.24 | 0.25 |
12/25 | 572 | 572 | 552 | 557 | -2.45% | 13,200 | 35億7373万 | -3.3% | 2.31 | 0.26 |
12/24 | 569 | 572 | 569 | 571 | +0.35% | 1,900 | 36億6356万 | -0.87% | 2.37 | 0.27 |
12/23 | 580 | 580 | 569 | 569 | -1.22% | 6,700 | 36億5073万 | -1.39% | 2.36 | 0.26 |
12/22 | 585 | 585 | 576 | 576 | -1.54% | 6,600 | 36億9564万 | -0.35% | 2.39 | 0.27 |
12/21 | 595 | 600 | 585 | 585 | -1.02% | 6,200 | 37億5338万 | +1.04% | 2.43 | 0.27 |
12/18 | 609 | 609 | 591 | 591 | -4.52% | 16,900 | 37億9188万 | +1.72% | 2.45 | 0.27 |
12/17 | 597 | 667 | 595 | 619 | +5.99% | 80,400 | 39億7153万 | +6.36% | 2.57 | 0.29 |
12/16 | 549 | 584 | 546 | 584 | +4.47% | 16,700 | 37億4697万 | +0.34% | 2.42 | 0.27 |
12/15 | 551 | 559 | 548 | 559 | +1.27% | 5,100 | 35億8656万 | -4.12% | 2.32 | 0.26 |
12/14 | 550 | 554 | 549 | 552 | +0.73% | 8,100 | 35億4165万 | -5.8% | 2.29 | 0.26 |
12/11 | 529 | 549 | 529 | 548 | +3.59% | 18,200 | 35億1599万 | -6.8% | 2.27 | 0.25 |
12/10 | 534 | 534 | 523 | 529 | -0.94% | 2,200 | 33億9408万 | -10.34% | 2.2 | 0.25 |
12/09 | 540 | 540 | 525 | 534 | -1.29% | 6,600 | 34億2616万 | -9.95% | 2.22 | 0.25 |
12/08 | 540 | 545 | 540 | 541 | -1.64% | 3,600 | 34億7108万 | -9.23% | 2.25 | 0.25 |
12/07 | 571 | 571 | 550 | 550 | -6.3% | 11,800 | 35億2882万 | -8.03% | 2.28 | 0.26 |
12/04 | 585 | 594 | 585 | 587 | +0.17% | 1,400 | 37億6621万 | -2.33% | 2.44 | 0.27 |
12/03 | 589 | 589 | 586 | 586 | -1.01% | 1,400 | 37億5980万 | -2.66% | 2.43 | 0.27 |
12/02 | 595 | 595 | 588 | 592 | -1.33% | 5,300 | 37億9829万 | -1.99% | 2.46 | 0.28 |
12/01 | 614 | 614 | 600 | 600 | -0.66% | 3,400 | 38億4962万 | -0.83% | 2.49 | 0.28 |
11/30 | 608 | 620 | 603 | 604 | -1.31% | 8,100 | 38億7529万 | -0.17% | 2.51 | 0.28 |
11/27 | 629 | 631 | 603 | 612 | +3.03% | 10,100 | 39億2662万 | +0.99% | 2.54 | 0.28 |
11/26 | 584 | 594 | 584 | 594 | +0.68% | 2,200 | 38億1113万 | -1.98% | 2.47 | 0.28 |
11/25 | 593 | 595 | 586 | 590 | +1.03% | 4,000 | 37億8546万 | -2.64% | 2.45 | 0.27 |
11/24 | 580 | 584 | 574 | 584 | +0.69% | 4,300 | 37億4697万 | -3.79% | 2.42 | 0.27 |
11/20 | 571 | 580 | 568 | 580 | +1.75% | 3,800 | 37億2130万 | -4.61% | 2.41 | 0.27 |
11/19 | 587 | 587 | 570 | 570 | -2.9% | 11,800 | 36億5714万 | -6.56% | 2.37 | 0.26 |
11/18 | 609 | 609 | 587 | 587 | -1.84% | 2,500 | 37億6621万 | -4.24% | 2.44 | 0.27 |
11/17 | 596 | 604 | 595 | 598 | -1.32% | 4,600 | 38億3679万 | -2.76% | 2.48 | 0.28 |
11/16 | 629 | 629 | 602 | 606 | -2.42% | 9,300 | 38億8812万 | -1.94% | 2.52 | 0.28 |
11/13 | 629 | 629 | 613 | 621 | -1.11% | 2,400 | 39億8436万 | +0.32% | 2.58 | 0.29 |
11/12 | 619 | 642 | 619 | 628 | +1.45% | 9,200 | 40億2927万 | +1.13% | 2.61 | 0.29 |
11/11 | 620 | 620 | 607 | 619 | +0.81% | 4,800 | 39億7153万 | -0.64% | 2.57 | 0.29 |
11/10 | 617 | 617 | 600 | 614 | -0.49% | 11,000 | 39億3945万 | -1.6% | 2.55 | 0.29 |
11/09 | 611 | 620 | 611 | 617 | +0.98% | 7,600 | 39億5870万 | -1.28% | 2.56 | 0.29 |
11/06 | 605 | 611 | 602 | 611 | +1.16% | 4,700 | 39億2020万 | -2.4% | 2.54 | 0.28 |