株価チャート
2020/11/04~2021/03/31
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 |
03/31 | 419 | 423 | 412 | 420 | +0.24% | 29,000 | 94億5000万 | +0.96% | 7.99 | 0.57 |
03/30 | 424 | 424 | 417 | 419 | -1.41% | 17,500 | 94億2750万 | +0.72% | 7.97 | 0.57 |
03/29 | 429 | 429 | 419 | 425 | 0% | 54,200 | 95億6250万 | +2.41% | 8.08 | 0.58 |
03/26 | 425 | 427 | 421 | 425 | +1.19% | 30,500 | 95億6250万 | +2.66% | 8.08 | 0.58 |
03/25 | 417 | 423 | 416 | 420 | +0.72% | 33,800 | 94億5000万 | +1.45% | 7.99 | 0.57 |
03/24 | 420 | 420 | 413 | 417 | -0.95% | 26,200 | 93億8250万 | +0.97% | 7.93 | 0.57 |
03/23 | 433 | 435 | 413 | 421 | -2.55% | 56,900 | 94億7250万 | +2.18% | 8.01 | 0.57 |
03/22 | 424 | 432 | 420 | 432 | +1.89% | 22,400 | 97億2000万 | +5.11% | 8.22 | 0.59 |
03/19 | 421 | 424 | 416 | 424 | +0.71% | 30,300 | 95億4000万 | +3.16% | 8.06 | 0.58 |
03/18 | 419 | 421 | 418 | 421 | +0.24% | 20,000 | 94億7250万 | +2.68% | 8.01 | 0.57 |
03/17 | 424 | 424 | 412 | 420 | -0.94% | 43,500 | 94億5000万 | +2.44% | 7.99 | 0.57 |
03/16 | 421 | 424 | 419 | 424 | +0.71% | 23,400 | 95億4000万 | +3.41% | 8.06 | 0.58 |
03/15 | 420 | 421 | 414 | 421 | +0.72% | 41,400 | 94億7250万 | +2.68% | 8.01 | 0.57 |
03/12 | 424 | 424 | 418 | 418 | -0.24% | 35,200 | 94億500万 | +2.2% | 7.95 | 0.57 |
03/11 | 423 | 425 | 418 | 419 | -0.95% | 30,400 | 94億2750万 | +2.44% | 7.97 | 0.57 |
03/10 | 413 | 423 | 413 | 423 | +2.67% | 35,300 | 95億1750万 | +3.68% | 8.04 | 0.58 |
03/09 | 410 | 412 | 408 | 412 | +0.98% | 14,600 | 92億7000万 | +0.98% | 7.84 | 0.56 |
03/08 | 412 | 415 | 405 | 408 | 0% | 21,100 | 91億8000万 | +0.25% | 7.76 | 0.56 |
03/05 | 404 | 408 | 399 | 408 | +1.49% | 15,800 | 91億8000万 | +0.25% | 7.76 | 0.56 |
03/04 | 408 | 408 | 400 | 402 | -0.5% | 16,300 | 90億4500万 | -1.23% | 7.65 | 0.55 |
03/03 | 405 | 405 | 401 | 404 | -0.25% | 7,100 | 90億9000万 | -0.74% | 7.68 | 0.55 |
03/02 | 404 | 405 | 399 | 405 | -0.25% | 25,900 | 91億1250万 | -0.49% | 7.7 | 0.55 |
03/01 | 403 | 406 | 402 | 406 | +1.5% | 6,400 | 91億3500万 | -0.25% | 7.72 | 0.55 |
02/26 | 408 | 408 | 400 | 400 | -2.2% | 24,600 | 90億 | -1.72% | 7.61 | 0.55 |
02/25 | 406 | 415 | 406 | 409 | +0.99% | 30,600 | 92億250万 | +0.25% | 7.78 | 0.56 |
02/24 | 417 | 417 | 404 | 405 | -1.22% | 16,100 | 91億1250万 | -0.49% | 7.7 | 0.55 |
02/22 | 408 | 412 | 406 | 410 | +0.49% | 15,300 | 92億2500万 | +0.74% | 7.8 | 0.56 |
02/19 | 400 | 408 | 395 | 408 | +1.49% | 47,900 | 91億8000万 | +0.25% | 7.76 | 0.56 |
02/18 | 403 | 405 | 399 | 402 | +0.5% | 28,300 | 90億4500万 | -1.23% | 7.65 | 0.55 |
02/17 | 401 | 404 | 396 | 400 | +0.25% | 20,900 | 90億 | -1.96% | 7.61 | 0.55 |
02/16 | 398 | 402 | 398 | 399 | 0% | 19,500 | 89億7750万 | -2.21% | 7.59 | 0.54 |
02/15 | 419 | 419 | 394 | 399 | -5% | 82,300 | 89億7750万 | -2.44% | 7.59 | 0.54 |
02/12 | 421 | 428 | 417 | 420 | +0.48% | 29,400 | 94億5000万 | +2.44% | 7.99 | 0.57 |
02/10 | 415 | 420 | 415 | 418 | +0.72% | 9,000 | 94億500万 | +1.95% | 7.95 | 0.57 |
02/09 | 419 | 419 | 414 | 415 | -0.95% | 22,900 | 93億3750万 | +1.22% | 7.89 | 0.57 |
02/08 | 425 | 430 | 415 | 419 | -0.24% | 44,900 | 94億2750万 | +2.2% | 7.97 | 0.57 |
02/05 | 404 | 422 | 403 | 420 | +3.96% | 63,600 | 94億5000万 | +2.44% | 7.99 | 0.57 |
02/04 | 404 | 407 | 403 | 404 | -1.22% | 18,300 | 90億9000万 | -1.46% | 7.68 | 0.55 |
02/03 | 400 | 409 | 398 | 409 | +1.74% | 28,100 | 92億250万 | -0.24% | 7.78 | 0.56 |
02/02 | 405 | 409 | 397 | 402 | -0.99% | 19,600 | 90億4500万 | -1.95% | 7.65 | 0.55 |
02/01 | 395 | 409 | 392 | 406 | +2.01% | 53,100 | 91億3500万 | -0.98% | 7.72 | 0.55 |
01/29 | 409 | 409 | 397 | 398 | -1.49% | 35,600 | 89億5500万 | -2.69% | 7.57 | 0.54 |
01/28 | 409 | 412 | 404 | 404 | -1.22% | 19,800 | 90億9000万 | -1.22% | 7.68 | 0.55 |
01/27 | 406 | 412 | 404 | 409 | +0.99% | 17,800 | 92億250万 | 0% | 7.78 | 0.56 |
01/26 | 403 | 407 | 403 | 405 | -0.49% | 16,100 | 91億1250万 | -0.74% | 7.7 | 0.55 |
01/25 | 413 | 413 | 406 | 407 | +0.49% | 10,800 | 91億5750万 | -0.25% | 7.74 | 0.55 |
01/22 | 406 | 407 | 403 | 405 | -0.98% | 9,900 | 91億1250万 | -0.49% | 7.7 | 0.55 |
01/21 | 414 | 414 | 407 | 409 | +0.74% | 13,500 | 92億250万 | +0.74% | 7.78 | 0.56 |
01/20 | 404 | 413 | 404 | 406 | +0.5% | 12,900 | 91億3500万 | 0% | 7.72 | 0.55 |
01/19 | 401 | 408 | 400 | 404 | +1.51% | 34,000 | 90億9000万 | -0.25% | 7.68 | 0.55 |
01/18 | 406 | 407 | 398 | 398 | -2.45% | 37,100 | 89億5500万 | -1.49% | 7.57 | 0.54 |
01/15 | 410 | 410 | 406 | 408 | -0.49% | 15,000 | 91億8000万 | +0.99% | 7.76 | 0.56 |
01/14 | 412 | 414 | 408 | 410 | -0.97% | 42,300 | 92億2500万 | +1.74% | 7.8 | 0.56 |
01/13 | 413 | 415 | 410 | 414 | +0.24% | 30,300 | 93億1500万 | +3.24% | 7.87 | 0.56 |
01/12 | 416 | 419 | 413 | 413 | -1.43% | 18,400 | 92億9250万 | +3.25% | 7.85 | 0.56 |
01/08 | 424 | 424 | 413 | 419 | -1.41% | 45,000 | 94億2750万 | +4.75% | 7.97 | 0.57 |
01/07 | 427 | 427 | 420 | 425 | +1.43% | 44,500 | 95億6250万 | +6.52% | 8.08 | 0.58 |
01/06 | 425 | 433 | 413 | 419 | -0.24% | 93,900 | 94億2750万 | +5.54% | 7.97 | 0.57 |
01/05 | 431 | 431 | 413 | 420 | -2.1% | 107,700 | 94億5000万 | +6.06% | 7.99 | 0.57 |
01/04 | 419 | 443 | 412 | 429 | +4.13% | 94,700 | 96億5250万 | +8.61% | 8.16 | 0.58 |
2020 |
12/30 | 409 | 412 | 404 | 412 | +1.73% | 33,200 | 92億7000万 | +4.57% | 7.84 | 0.56 |
12/29 | 407 | 408 | 401 | 405 | +0.25% | 28,800 | 91億1250万 | +3.05% | 7.7 | 0.55 |
12/28 | 411 | 415 | 402 | 404 | -1.22% | 38,200 | 90億9000万 | +3.06% | 7.68 | 0.55 |
12/25 | 405 | 422 | 401 | 409 | +0.99% | 85,000 | 92億250万 | +4.6% | 7.78 | 0.56 |
12/24 | 400 | 412 | 398 | 405 | +2.53% | 135,200 | 91億1250万 | +3.85% | 7.7 | 0.55 |
12/23 | 392 | 397 | 392 | 395 | +1.28% | 26,600 | 88億8750万 | +1.54% | 7.51 | 0.54 |
12/22 | 398 | 399 | 384 | 390 | -2.01% | 36,800 | 87億7500万 | +0.26% | 7.42 | 0.53 |
12/21 | 396 | 404 | 391 | 398 | +0.51% | 29,800 | 89億5500万 | +2.58% | 7.57 | 0.54 |
12/18 | 390 | 396 | 385 | 396 | +0.76% | 40,800 | 89億1000万 | +2.06% | 7.53 | 0.54 |
12/17 | 388 | 393 | 387 | 393 | +1.03% | 12,700 | 88億4250万 | +1.29% | 7.47 | 0.54 |
12/16 | 392 | 399 | 389 | 389 | -0.77% | 29,900 | 87億5250万 | +0.26% | 7.4 | 0.53 |
12/15 | 394 | 396 | 387 | 392 | -0.51% | 26,200 | 88億2000万 | +1.03% | 7.46 | 0.53 |
12/14 | 388 | 394 | 388 | 394 | +1.81% | 27,900 | 88億6500万 | +1.81% | 7.49 | 0.54 |
12/11 | 384 | 391 | 380 | 387 | +0.26% | 23,500 | 87億750万 | +0.26% | 7.36 | 0.53 |
12/10 | 405 | 405 | 383 | 386 | -0.77% | 89,600 | 86億8500万 | 0% | 7.34 | 0.53 |
12/09 | 380 | 392 | 372 | 389 | +3.18% | 34,700 | 87億5250万 | +0.78% | 7.4 | 0.53 |
12/08 | 377 | 379 | 376 | 377 | 0% | 13,200 | 84億8250万 | -2.08% | 7.17 | 0.51 |
12/07 | 385 | 386 | 375 | 377 | -2.08% | 24,500 | 84億8250万 | -1.82% | 7.17 | 0.51 |
12/04 | 386 | 390 | 385 | 385 | -2.04% | 25,700 | 86億6250万 | +0.26% | 7.32 | 0.52 |
12/03 | 393 | 393 | 389 | 393 | -0.25% | 8,100 | 88億4250万 | +2.08% | 7.47 | 0.54 |
12/02 | 391 | 395 | 388 | 394 | +0.77% | 12,700 | 88億6500万 | +2.34% | 7.49 | 0.54 |
12/01 | 399 | 399 | 391 | 391 | -2.01% | 19,400 | 87億9750万 | +1.56% | 7.44 | 0.53 |
11/30 | 399 | 409 | 395 | 399 | +1.27% | 49,200 | 89億7750万 | +3.64% | 7.59 | 0.54 |
11/27 | 389 | 394 | 387 | 394 | +1.81% | 16,400 | 88億6500万 | +2.34% | 7.49 | 0.54 |
11/26 | 385 | 389 | 385 | 387 | -0.26% | 15,500 | 87億750万 | +0.26% | 7.36 | 0.53 |
11/25 | 387 | 390 | 384 | 388 | 0% | 14,600 | 87億3000万 | +0.52% | 7.38 | 0.53 |
11/24 | 382 | 390 | 382 | 388 | +1.57% | 22,800 | 87億3000万 | +0.26% | 7.38 | 0.53 |
11/20 | 379 | 382 | 378 | 382 | -0.26% | 7,200 | 85億9500万 | -1.29% | 7.27 | 0.52 |
11/19 | 377 | 383 | 373 | 383 | +1.59% | 19,700 | 86億1750万 | -1.29% | 7.28 | 0.52 |
11/18 | 382 | 382 | 375 | 377 | -1.82% | 17,200 | 84億8250万 | -2.84% | 7.17 | 0.51 |
11/17 | 388 | 388 | 381 | 384 | +0.26% | 32,900 | 86億4000万 | -1.29% | 7.3 | 0.52 |
11/16 | 389 | 389 | 375 | 383 | -3.04% | 50,800 | 86億1750万 | -1.79% | 7.28 | 0.52 |
11/13 | 393 | 395 | 381 | 395 | +0.51% | 21,700 | 88億8750万 | +1.02% | 7.51 | 0.54 |
11/12 | 390 | 394 | 389 | 393 | 0% | 20,300 | 88億4250万 | +0.26% | 7.47 | 0.54 |
11/11 | 388 | 395 | 385 | 393 | +2.34% | 30,300 | 88億4250万 | 0% | 7.47 | 0.54 |
11/10 | 380 | 388 | 375 | 384 | +1.59% | 28,200 | 86億4000万 | -2.29% | 7.3 | 0.52 |
11/09 | 379 | 381 | 374 | 378 | +0.8% | 14,400 | 85億500万 | -4.06% | 7.19 | 0.52 |
11/06 | 379 | 380 | 371 | 375 | -0.53% | 22,800 | 84億3750万 | -5.06% | 7.13 | 0.51 |
11/05 | 373 | 378 | 368 | 377 | +1.34% | 17,800 | 84億8250万 | -4.8% | 7.17 | 0.51 |
11/04 | 371 | 375 | 365 | 372 | +1.36% | 19,600 | 83億7000万 | -6.53% | 7.08 | 0.51 |