株価チャート
2020/10/12～2021/03/09
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 |
| 03/09 | 316 | 323 | 315 | 323 | +0.62% | 30,200 | 28億1944万 | +3.19% | 9.39 | 0.36 |
| 03/08 | 318 | 321 | 312 | 321 | +2.23% | 41,300 | 28億198万 | +2.88% | 9.34 | 0.36 |
| 03/05 | 313 | 314 | 306 | 314 | -0.95% | 20,300 | 27億4088万 | +0.96% | 9.13 | 0.35 |
| 03/04 | 317 | 317 | 301 | 317 | +0.63% | 39,900 | 27億6706万 | +2.26% | 9.22 | 0.36 |
| 03/03 | 311 | 317 | 305 | 315 | +1.94% | 63,600 | 27億4960万 | +2.27% | 9.16 | 0.35 |
| 03/02 | 306 | 310 | 305 | 309 | -0.64% | 17,200 | 26億9723万 | +0.65% | 8.99 | 0.35 |
| 03/01 | 303 | 311 | 302 | 311 | 0% | 24,100 | 27億1469万 | +1.63% | 9.05 | 0.35 |
| 02/26 | 306 | 312 | 296 | 311 | +0.97% | 42,900 | 27億1469万 | +1.97% | 9.05 | 0.35 |
| 02/25 | 313 | 313 | 306 | 308 | +0.33% | 16,900 | 26億8850万 | +1.65% | 8.96 | 0.35 |
| 02/24 | 310 | 311 | 305 | 307 | 0% | 34,800 | 26億7977万 | +1.66% | 8.93 | 0.34 |
| 02/22 | 310 | 313 | 306 | 307 | -2.23% | 21,200 | 26億7977万 | +1.99% | 8.93 | 0.34 |
| 02/19 | 310 | 317 | 310 | 314 | +0.64% | 30,400 | 27億4088万 | +4.67% | 9.13 | 0.35 |
| 02/18 | 320 | 320 | 312 | 312 | -2.19% | 44,400 | 27億2342万 | +4.35% | 9.07 | 0.35 |
| 02/17 | 311 | 321 | 311 | 319 | +1.59% | 19,500 | 27億8452万 | +7.05% | 9.28 | 0.36 |
| 02/16 | 317 | 317 | 311 | 314 | -2.79% | 18,200 | 27億4088万 | +5.72% | 9.13 | 0.35 |
| 02/15 | 323 | 323 | 317 | 323 | +0.31% | 19,600 | 28億1944万 | +9.49% | 9.39 | 0.36 |
| 02/12 | 318 | 324 | 317 | 322 | +1.26% | 63,400 | 28億1071万 | +9.9% | 9.37 | 0.36 |
| 02/10 | 317 | 319 | 315 | 318 | +0.32% | 9,700 | 27億7579万 | +9.66% | 9.25 | 0.36 |
| 02/09 | 312 | 317 | 308 | 317 | +1.28% | 24,500 | 27億6706万 | +10.07% | 9.22 | 0.36 |
| 02/08 | 310 | 318 | 307 | 313 | -0.63% | 56,200 | 27億3215万 | +9.44% | 9.1 | 0.35 |
| 02/05 | 311 | 320 | 310 | 315 | +1.29% | 78,400 | 27億4960万 | +11.31% | 9.16 | 0.35 |
| 02/04 | 304 | 311 | 302 | 311 | +2.3% | 39,100 | 27億1469万 | +10.68% | 9.05 | 0.35 |
| 02/03 | 302 | 304 | 300 | 304 | +1.33% | 19,900 | 26億5359万 | +8.96% | 8.84 | 0.34 |
| 02/02 | 295 | 302 | 295 | 300 | +0.33% | 25,700 | 26億1867万 | +8.3% | 8.73 | 0.34 |
| 02/01 | 299 | 302 | 292 | 299 | -1.32% | 26,700 | 26億994万 | +8.73% | 8.7 | 0.34 |
| 01/29 | 301 | 303 | 294 | 303 | +2.71% | 64,600 | 26億4486万 | +10.99% | 8.81 | 0.34 |
| 01/28 | 282 | 300 | 278 | 295 | +3.87% | 79,500 | 25億7503万 | +8.86% | 8.58 | 0.33 |
| 01/27 | 278 | 284 | 278 | 284 | +1.79% | 12,100 | 24億7901万 | +5.19% | 8.26 | 0.32 |
| 01/26 | 289 | 289 | 279 | 279 | -2.11% | 42,100 | 24億3536万 | +3.72% | 8.11 | 0.31 |
| 01/25 | 275 | 287 | 275 | 285 | +3.64% | 25,600 | 24億8774万 | +6.34% | 8.29 | 0.32 |
| 01/22 | 275 | 278 | 275 | 275 | -1.79% | 16,900 | 24億45万 | +3% | 8 | 0.31 |
| 01/21 | 278 | 280 | 276 | 280 | +1.45% | 5,600 | 24億4409万 | +5.26% | 8.14 | 0.31 |
| 01/20 | 278 | 278 | 275 | 276 | -1.08% | 11,500 | 24億918万 | +4.15% | 8.03 | 0.31 |
| 01/19 | 281 | 281 | 275 | 279 | -1.41% | 15,800 | 24億3536万 | +5.68% | 8.11 | 0.31 |
| 01/18 | 283 | 285 | 283 | 283 | -1.05% | 9,400 | 24億7028万 | +8.02% | 8.23 | 0.32 |
| 01/15 | 286 | 290 | 286 | 286 | -1.72% | 7,800 | 24億9647万 | +9.58% | 8.32 | 0.32 |
| 01/14 | 289 | 291 | 285 | 291 | +2.11% | 68,200 | 25億4011万 | +11.92% | 8.46 | 0.33 |
| 01/13 | 284 | 285 | 282 | 285 | +0.71% | 8,700 | 24億8774万 | +10.47% | 8.29 | 0.32 |
| 01/12 | 280 | 284 | 277 | 283 | +1.43% | 77,800 | 24億7028万 | +10.12% | 8.23 | 0.32 |
| 01/08 | 263 | 279 | 263 | 279 | +6.49% | 66,100 | 24億3536万 | +8.56% | 8.11 | 0.31 |
| 01/07 | 259 | 263 | 259 | 262 | +1.55% | 13,200 | 22億8697万 | +2.34% | 7.62 | 0.29 |
| 01/06 | 260 | 261 | 258 | 258 | +0.39% | 8,900 | 22億5206万 | +0.78% | 7.5 | 0.29 |
| 01/05 | 259 | 259 | 256 | 257 | -0.39% | 8,000 | 22億4333万 | +0.39% | 7.47 | 0.29 |
| 01/04 | 259 | 260 | 257 | 258 | +0.39% | 9,000 | 22億5206万 | +0.39% | 7.5 | 0.29 |
| 2020 |
| 12/30 | 262 | 262 | 256 | 257 | -2.28% | 19,500 | 22億4333万 | 0% | 7.47 | 0.29 |
| 12/29 | 255 | 266 | 254 | 263 | +3.14% | 45,500 | 22億9570万 | +2.33% | 7.65 | 0.29 |
| 12/28 | 255 | 255 | 254 | 255 | +0.39% | 22,300 | 22億2587万 | -0.78% | 7.42 | 0.29 |
| 12/25 | 256 | 256 | 254 | 254 | -0.39% | 15,000 | 22億1714万 | -1.55% | 7.39 | 0.28 |
| 12/24 | 253 | 255 | 253 | 255 | +0.79% | 44,200 | 22億2587万 | -1.16% | 7.42 | 0.29 |
| 12/23 | 256 | 256 | 253 | 253 | 0% | 12,200 | 22億841万 | -2.32% | 7.36 | 0.28 |
| 12/22 | 254 | 255 | 253 | 253 | -0.78% | 35,800 | 22億841万 | -2.69% | 7.36 | 0.28 |
| 12/21 | 255 | 255 | 254 | 255 | 0% | 18,300 | 22億2587万 | -2.3% | 7.42 | 0.29 |
| 12/18 | 256 | 257 | 255 | 255 | -1.16% | 7,700 | 22億2587万 | -2.67% | 7.42 | 0.29 |
| 12/17 | 257 | 258 | 256 | 258 | +0.78% | 14,300 | 22億5206万 | -1.9% | 7.5 | 0.29 |
| 12/16 | 256 | 258 | 254 | 256 | +1.19% | 27,800 | 22億3460万 | -3.03% | 7.45 | 0.29 |
| 12/15 | 251 | 254 | 251 | 253 | +0.4% | 19,700 | 22億841万 | -4.17% | 7.36 | 0.28 |
| 12/14 | 248 | 253 | 248 | 252 | +0.4% | 23,300 | 21億9968万 | -4.91% | 7.33 | 0.28 |
| 12/11 | 250 | 254 | 250 | 251 | +2.03% | 20,700 | 21億9095万 | -5.64% | 7.3 | 0.28 |
| 12/10 | 249 | 251 | 245 | 246 | -2.38% | 17,400 | 21億4731万 | -7.87% | 7.15 | 0.28 |
| 12/09 | 253 | 256 | 249 | 252 | -0.4% | 63,400 | 21億9968万 | -6.32% | 7.33 | 0.28 |
| 12/08 | 256 | 257 | 251 | 253 | -1.94% | 19,700 | 22億841万 | -6.3% | 7.36 | 0.28 |
| 12/07 | 260 | 261 | 256 | 258 | -0.39% | 26,100 | 22億5206万 | -4.8% | 7.5 | 0.29 |
| 12/04 | 264 | 264 | 256 | 259 | -1.89% | 34,400 | 22億6079万 | -4.78% | 7.53 | 0.29 |
| 12/03 | 264 | 265 | 262 | 264 | 0% | 15,900 | 23億443万 | -2.94% | 7.68 | 0.3 |
| 12/02 | 264 | 268 | 264 | 264 | -0.38% | 21,200 | 23億443万 | -3.3% | 7.68 | 0.3 |
| 12/01 | 265 | 266 | 263 | 265 | 0% | 11,500 | 23億1316万 | -3.28% | 7.71 | 0.3 |
| 11/30 | 265 | 269 | 265 | 265 | -0.75% | 23,500 | 23億1316万 | -3.28% | 7.71 | 0.3 |
| 11/27 | 262 | 268 | 262 | 267 | +2.3% | 47,500 | 23億3062万 | -2.91% | 7.77 | 0.3 |
| 11/26 | 263 | 263 | 259 | 261 | -0.38% | 23,200 | 22億7824万 | -5.43% | 7.59 | 0.29 |
| 11/25 | 265 | 266 | 258 | 262 | -1.13% | 50,700 | 22億8697万 | -5.07% | 7.62 | 0.29 |
| 11/24 | 272 | 272 | 262 | 265 | -1.49% | 17,900 | 23億1316万 | -4.33% | 7.71 | 0.3 |
| 11/20 | 270 | 270 | 265 | 269 | 0% | 8,700 | 23億4807万 | -3.24% | 7.82 | 0.3 |
| 11/19 | 272 | 273 | 265 | 269 | -1.47% | 42,500 | 23億4807万 | -3.24% | 7.82 | 0.3 |
| 11/18 | 272 | 275 | 272 | 273 | 0% | 7,900 | 23億8299万 | -2.15% | 7.94 | 0.31 |
| 11/17 | 277 | 278 | 270 | 273 | -1.8% | 23,900 | 23億8299万 | -2.5% | 7.94 | 0.31 |
| 11/16 | 280 | 281 | 277 | 278 | +0.36% | 11,600 | 24億2663万 | -0.71% | 8.09 | 0.31 |
| 11/13 | 279 | 279 | 275 | 277 | -1.07% | 8,200 | 24億1791万 | -1.07% | 8.06 | 0.31 |
| 11/12 | 279 | 280 | 277 | 280 | +1.08% | 17,900 | 24億4409万 | -0.36% | 8.14 | 0.31 |
| 11/11 | 276 | 278 | 274 | 277 | +0.36% | 14,900 | 24億1791万 | -1.42% | 8.06 | 0.31 |
| 11/10 | 276 | 278 | 274 | 276 | 0% | 14,600 | 24億918万 | -1.78% | 8.03 | 0.31 |
| 11/09 | 279 | 279 | 274 | 276 | -1.08% | 18,300 | 24億918万 | -2.13% | 8.03 | 0.31 |
| 11/06 | 276 | 280 | 276 | 279 | 0% | 10,200 | 24億3536万 | -1.06% | 8.11 | 0.31 |
| 11/05 | 278 | 281 | 278 | 279 | +0.36% | 2,800 | 24億3536万 | -1.06% | 8.11 | 0.31 |
| 11/04 | 278 | 281 | 278 | 278 | -0.36% | 12,200 | 24億2663万 | -1.77% | 8.09 | 0.31 |
| 11/02 | 275 | 279 | 275 | 279 | +1.09% | 4,700 | 24億3536万 | -1.41% | 8.11 | 0.31 |
| 10/30 | 281 | 281 | 276 | 276 | -1.78% | 4,400 | 24億918万 | -2.47% | 8.03 | 0.31 |
| 10/29 | 278 | 281 | 274 | 281 | +1.44% | 9,300 | 24億5282万 | -0.71% | 8.17 | 0.31 |
| 10/28 | 284 | 284 | 274 | 277 | -2.46% | 19,300 | 24億1791万 | -2.46% | 8.06 | 0.31 |
| 10/27 | 277 | 284 | 277 | 284 | +2.16% | 7,000 | 24億7901万 | 0% | 8.26 | 0.32 |
| 10/26 | 283 | 283 | 278 | 278 | -1.42% | 6,600 | 24億2663万 | -2.11% | 8.09 | 0.31 |
| 10/23 | 277 | 282 | 276 | 282 | +0.36% | 10,600 | 24億6155万 | -1.05% | 8.2 | 0.32 |
| 10/22 | 285 | 286 | 281 | 281 | -1.4% | 5,300 | 24億5282万 | -1.4% | 8.17 | 0.31 |
| 10/21 | 280 | 285 | 280 | 285 | +2.89% | 7,800 | 24億8774万 | 0% | 8.29 | 0.32 |
| 10/20 | 281 | 285 | 275 | 277 | -2.46% | 25,700 | 24億1791万 | -2.81% | 8.06 | 0.31 |
| 10/19 | 281 | 284 | 279 | 284 | +1.07% | 16,700 | 24億7901万 | -0.35% | 8.26 | 0.32 |
| 10/16 | 281 | 285 | 280 | 281 | +0.36% | 5,400 | 24億5282万 | -1.4% | 8.17 | 0.31 |
| 10/15 | 282 | 285 | 280 | 280 | -2.44% | 15,900 | 24億4409万 | -2.1% | 8.14 | 0.31 |
| 10/14 | 288 | 288 | 284 | 287 | +1.06% | 12,400 | 25億520万 | +0.35% | 8.35 | 0.32 |
| 10/13 | 285 | 286 | 282 | 284 | +0.35% | 8,000 | 24億7901万 | -0.35% | 8.26 | 0.32 |
| 10/12 | 286 | 286 | 282 | 283 | -1.05% | 4,600 | 24億7028万 | -0.7% | 8.23 | 0.32 |
