株価チャート
2020/11/16~2021/04/12
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 |
04/12 | 681 | 682 | 668 | 681 | 0% | 28,200 | 124億5950万 | +2.56% | - | 3.9 |
04/09 | 679 | 687 | 672 | 681 | +1.34% | 46,600 | 124億5950万 | +3.03% | - | 3.9 |
04/08 | 672 | 684 | 657 | 672 | 0% | 102,500 | 122億9484万 | +2.13% | - | 3.85 |
04/07 | 684 | 685 | 665 | 672 | -2.04% | 102,500 | 122億9484万 | +2.6% | - | 3.85 |
04/06 | 706 | 706 | 683 | 686 | -1.86% | 54,600 | 125億5098万 | +5.05% | - | 3.93 |
04/05 | 683 | 703 | 680 | 699 | +2.34% | 83,400 | 127億8883万 | +7.54% | - | 4.01 |
04/02 | 696 | 703 | 670 | 683 | -1.87% | 97,100 | 124億9609万 | +5.56% | - | 3.91 |
04/01 | 694 | 706 | 686 | 696 | +0.43% | 58,700 | 127億3394万 | +7.91% | - | 3.99 |
03/31 | 680 | 697 | 677 | 693 | +1.17% | 52,500 | 126億7905万 | +8.11% | - | 3.97 |
03/30 | 669 | 686 | 667 | 685 | +1.78% | 39,000 | 125億3269万 | +7.54% | - | 3.93 |
03/29 | 682 | 683 | 662 | 673 | +0.15% | 36,600 | 123億1314万 | +6.15% | - | 3.86 |
03/26 | 672 | 685 | 662 | 672 | +0.45% | 35,700 | 122億9484万 | +6.5% | - | 3.85 |
03/25 | 648 | 669 | 640 | 669 | +4.53% | 35,500 | 122億3995万 | +6.36% | - | 3.83 |
03/24 | 660 | 667 | 637 | 640 | -4.05% | 59,500 | 117億937万 | +2.24% | - | 3.67 |
03/23 | 688 | 688 | 661 | 667 | -2.2% | 59,100 | 122億336万 | +6.89% | - | 3.82 |
03/22 | 688 | 688 | 672 | 682 | +0.15% | 38,600 | 124億7780万 | +10% | - | 3.91 |
03/19 | 688 | 688 | 667 | 681 | -1.02% | 67,400 | 124億5950万 | +10.55% | - | 3.9 |
03/18 | 656 | 694 | 656 | 688 | +6.5% | 131,600 | 125億8757万 | +12.23% | - | 3.94 |
03/17 | 635 | 655 | 630 | 646 | +2.54% | 58,600 | 118億1915万 | +6.08% | - | 3.7 |
03/16 | 636 | 637 | 626 | 630 | -2.33% | 43,200 | 115億2641万 | +3.79% | - | 3.61 |
03/15 | 630 | 645 | 619 | 645 | +3.7% | 58,900 | 118億85万 | +6.61% | - | 3.7 |
03/12 | 629 | 629 | 613 | 622 | -1.43% | 28,400 | 113億8004万 | +3.32% | - | 3.57 |
03/11 | 609 | 635 | 609 | 631 | +3.78% | 38,400 | 115億4471万 | +5.17% | - | 3.62 |
03/10 | 609 | 609 | 602 | 608 | +1.16% | 15,800 | 111億2390万 | +1.67% | - | 3.49 |
03/09 | 606 | 606 | 591 | 601 | +0.17% | 31,300 | 109億9583万 | +0.84% | - | 3.44 |
03/08 | 603 | 611 | 593 | 600 | +0.5% | 36,200 | 109億7754万 | +1.01% | - | 3.44 |
03/05 | 603 | 607 | 578 | 597 | -1.81% | 52,300 | 109億2265万 | +0.67% | - | 3.42 |
03/04 | 612 | 614 | 602 | 608 | -1.78% | 24,500 | 111億2390万 | +2.88% | - | 3.49 |
03/03 | 612 | 624 | 601 | 619 | +0.49% | 53,200 | 113億2516万 | +4.92% | - | 3.55 |
03/02 | 634 | 637 | 611 | 616 | -2.84% | 59,900 | 112億7027万 | +4.76% | - | 3.53 |
03/01 | 628 | 637 | 617 | 634 | +2.26% | 51,200 | 115億9960万 | +8.19% | - | 3.63 |
02/26 | 603 | 623 | 598 | 620 | +1.64% | 52,600 | 113億4345万 | +6.16% | - | 3.55 |
02/25 | 603 | 620 | 596 | 610 | +3.21% | 33,600 | 111億6049万 | +4.81% | - | 3.5 |
02/24 | 605 | 617 | 588 | 591 | -2.48% | 48,800 | 108億1287万 | +1.72% | - | 3.39 |
02/22 | 593 | 611 | 587 | 606 | +3.95% | 54,300 | 110億8731万 | +4.48% | - | 3.47 |
02/19 | 638 | 639 | 582 | 583 | -7.46% | 111,500 | 106億6650万 | +0.52% | - | 3.34 |
02/18 | 600 | 630 | 595 | 630 | +5.53% | 157,600 | 115億2641万 | +8.81% | - | 3.61 |
02/17 | 583 | 599 | 582 | 597 | +1.88% | 40,300 | 109億2265万 | +3.47% | - | 3.42 |
02/16 | 577 | 586 | 577 | 586 | +1.03% | 25,100 | 107億2139万 | +1.56% | - | 3.36 |
02/15 | 585 | 585 | 577 | 580 | -0.17% | 16,500 | 106億1162万 | +0.69% | - | 3.32 |
02/12 | 590 | 592 | 581 | 581 | -1.86% | 20,800 | 106億2991万 | +0.87% | - | 3.33 |
02/10 | 593 | 594 | 581 | 592 | +0.51% | 15,900 | 108億3117万 | +2.78% | - | 3.39 |
02/09 | 595 | 595 | 584 | 589 | -0.67% | 18,600 | 107億7628万 | +2.08% | - | 3.38 |
02/08 | 579 | 593 | 574 | 593 | +2.42% | 48,200 | 108億4946万 | +2.6% | - | 3.4 |
02/05 | 578 | 584 | 574 | 579 | +0.35% | 16,500 | 105億9332万 | +0.17% | - | 3.32 |
02/04 | 578 | 586 | 576 | 577 | +0.35% | 20,900 | 105億5673万 | -0.35% | - | 3.31 |
02/03 | 574 | 583 | 572 | 575 | +0.35% | 39,300 | 105億2014万 | -0.86% | - | 3.3 |
02/02 | 559 | 573 | 556 | 573 | +3.24% | 25,000 | 104億8355万 | -1.38% | - | 3.28 |
02/01 | 557 | 563 | 553 | 555 | -0.36% | 28,800 | 101億5422万 | -4.48% | - | 3.18 |
01/29 | 569 | 577 | 557 | 557 | -1.59% | 49,400 | 101億9081万 | -4.3% | - | 3.19 |
01/28 | 559 | 568 | 556 | 566 | -0.18% | 41,900 | 103億5547万 | -2.92% | - | 3.24 |
01/27 | 564 | 570 | 564 | 567 | +0.71% | 17,400 | 103億7377万 | -2.91% | - | 3.25 |
01/26 | 571 | 574 | 557 | 563 | -1.57% | 43,000 | 103億59万 | -3.92% | - | 3.23 |
01/25 | 573 | 576 | 570 | 572 | -0.17% | 15,500 | 104億6525万 | -2.39% | - | 3.28 |
01/22 | 577 | 580 | 572 | 573 | -0.87% | 27,900 | 104億8355万 | -2.22% | - | 3.28 |
01/21 | 581 | 586 | 578 | 578 | -0.52% | 13,400 | 105億7503万 | -1.37% | - | 3.31 |
01/20 | 582 | 584 | 575 | 581 | +0.69% | 15,800 | 106億2991万 | -0.85% | - | 3.33 |
01/19 | 578 | 586 | 577 | 577 | -0.69% | 17,300 | 105億5673万 | -1.54% | - | 3.31 |
01/18 | 585 | 585 | 576 | 581 | -0.68% | 22,900 | 106億2991万 | -0.85% | - | 3.33 |
01/15 | 575 | 585 | 570 | 585 | +1.74% | 34,100 | 107億310万 | -0.17% | - | 3.35 |
01/14 | 578 | 583 | 571 | 575 | -1.71% | 30,900 | 105億2014万 | -1.88% | - | 3.3 |
01/13 | 575 | 585 | 575 | 585 | +1.92% | 22,700 | 107億310万 | -0.34% | - | 3.35 |
01/12 | 579 | 579 | 567 | 574 | -0.86% | 31,900 | 105億184万 | -2.38% | - | 3.29 |
01/08 | 590 | 590 | 571 | 579 | -0.34% | 62,100 | 105億9332万 | -1.86% | - | 3.32 |
01/07 | 599 | 614 | 579 | 581 | 0% | 92,300 | 106億2991万 | -1.69% | - | 3.33 |
01/06 | 608 | 616 | 570 | 581 | -5.68% | 91,600 | 106億2991万 | -1.69% | - | 3.33 |
01/05 | 590 | 618 | 588 | 616 | +2.67% | 45,300 | 112億7027万 | +4.23% | - | 3.53 |
01/04 | 619 | 619 | 586 | 600 | -0.66% | 37,700 | 109億7754万 | +1.87% | - | 3.44 |
2020 |
12/30 | 607 | 618 | 593 | 604 | +0.83% | 55,400 | 110億5072万 | +2.72% | - | 3.46 |
12/29 | 612 | 621 | 598 | 599 | -2.12% | 54,700 | 109億5924万 | +2.04% | - | 3.43 |
12/28 | 597 | 614 | 583 | 612 | +2.51% | 125,500 | 111億9709万 | +4.44% | - | 3.51 |
12/25 | 565 | 598 | 565 | 597 | +4.74% | 58,500 | 109億2265万 | +2.23% | - | 3.42 |
12/24 | 572 | 579 | 566 | 570 | -0.7% | 18,000 | 104億2866万 | -2.23% | - | 3.27 |
12/23 | 580 | 589 | 574 | 574 | -1.03% | 21,500 | 105億184万 | -1.54% | - | 3.29 |
12/22 | 604 | 604 | 578 | 580 | -3.97% | 34,500 | 106億1162万 | -0.51% | - | 3.32 |
12/21 | 598 | 609 | 589 | 604 | +1% | 41,600 | 110億5072万 | +3.6% | - | 3.46 |
12/18 | 567 | 598 | 567 | 598 | +5.65% | 49,000 | 109億4094万 | +2.75% | - | 3.43 |
12/17 | 577 | 582 | 565 | 566 | -2.25% | 40,100 | 103億5547万 | -2.58% | - | 3.24 |
12/16 | 582 | 584 | 574 | 579 | +0.7% | 14,700 | 105億9332万 | -0.34% | - | 3.32 |
12/15 | 585 | 585 | 574 | 575 | -1.37% | 19,700 | 105億2014万 | -1.03% | - | 3.3 |
12/14 | 581 | 586 | 576 | 583 | +1.39% | 19,200 | 106億6650万 | +0.52% | - | 3.34 |
12/11 | 578 | 579 | 573 | 575 | +0.17% | 29,500 | 105億2014万 | -0.69% | - | 3.3 |
12/10 | 578 | 585 | 574 | 574 | -1.54% | 24,800 | 105億184万 | -0.69% | - | 3.29 |
12/09 | 598 | 598 | 581 | 583 | -1.52% | 23,000 | 106億6650万 | +1.22% | - | 3.34 |
12/08 | 590 | 597 | 584 | 592 | -0.17% | 27,400 | 108億3117万 | +3.14% | - | 3.39 |
12/07 | 620 | 620 | 590 | 593 | -3.89% | 69,300 | 108億4946万 | +3.85% | - | 3.4 |
12/04 | 617 | 618 | 606 | 617 | +0.65% | 65,100 | 112億8857万 | +8.44% | - | 3.54 |
12/03 | 609 | 613 | 599 | 613 | +1.49% | 135,300 | 112億1538万 | +8.3% | - | 3.51 |
12/02 | 592 | 607 | 589 | 604 | +2.72% | 103,000 | 110億5072万 | +6.9% | - | 3.46 |
12/01 | 572 | 591 | 572 | 588 | +2.08% | 57,000 | 107億5798万 | +4.44% | - | 3.37 |
11/30 | 582 | 582 | 573 | 576 | -0.69% | 33,900 | 105億3843万 | +2.31% | - | 3.3 |
11/27 | 561 | 580 | 561 | 580 | +2.65% | 68,100 | 106億1162万 | +3.02% | - | 3.32 |
11/26 | 571 | 571 | 564 | 565 | -0.88% | 17,300 | 103億3718万 | +0.18% | - | 3.24 |
11/25 | 573 | 577 | 561 | 570 | -0.52% | 37,600 | 104億2866万 | +0.88% | - | 3.27 |
11/24 | 575 | 584 | 573 | 573 | +0.17% | 41,000 | 104億8355万 | +1.24% | - | 3.28 |
11/20 | 564 | 579 | 564 | 572 | 0% | 29,100 | 104億5152万 | +1.06% | - | 3.27 |
11/19 | 568 | 573 | 561 | 572 | +0.18% | 31,300 | 104億5152万 | +0.88% | - | 3.27 |
11/18 | 577 | 582 | 566 | 571 | -1.21% | 40,800 | 104億3325万 | +0.53% | - | 3.27 |
11/17 | 575 | 580 | 569 | 578 | +0.52% | 48,900 | 105億6115万 | +1.58% | - | 3.31 |
11/16 | 578 | 584 | 566 | 575 | -0.17% | 50,300 | 105億634万 | +0.88% | - | 3.29 |