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 | 893 | 913 | 888 | 890 | -0.34% | 15,400 | 64億8431万 | +0.68% | 12.81 | 0.42 |
03/30 | 916 | 918 | 888 | 893 | -3.15% | 23,300 | 65億617万 | +1.36% | 12.86 | 0.42 |
03/29 | 921 | 925 | 907 | 922 | +1.1% | 18,200 | 67億1745万 | +4.89% | 13.28 | 0.44 |
03/26 | 918 | 918 | 904 | 912 | +1% | 7,700 | 66億4460万 | +4.23% | 13.13 | 0.43 |
03/25 | 909 | 910 | 897 | 903 | +0.56% | 15,500 | 65億7902万 | +3.56% | 13 | 0.43 |
03/24 | 892 | 906 | 881 | 898 | +0.67% | 33,000 | 65億4259万 | +3.22% | 12.93 | 0.43 |
03/23 | 932 | 932 | 891 | 892 | -4.29% | 29,200 | 64億9888万 | +2.76% | 12.84 | 0.42 |
03/22 | 929 | 938 | 929 | 932 | -1.27% | 20,400 | 67億9031万 | +7.62% | 13.42 | 0.44 |
03/19 | 943 | 947 | 926 | 944 | +0.11% | 30,200 | 68億7774万 | +9.39% | 13.59 | 0.45 |
03/18 | 936 | 975 | 928 | 943 | +2.06% | 104,100 | 68億7045万 | +9.65% | 13.58 | 0.45 |
03/17 | 890 | 935 | 890 | 924 | +3.36% | 53,400 | 67億3202万 | +7.94% | 13.3 | 0.44 |
03/16 | 892 | 940 | 878 | 894 | +0.45% | 68,400 | 65億1345万 | +4.68% | 12.87 | 0.42 |
03/15 | 882 | 890 | 880 | 890 | +0.91% | 11,400 | 64億8431万 | +4.46% | 12.81 | 0.42 |
03/12 | 880 | 882 | 874 | 882 | +0.23% | 11,300 | 64億2602万 | +3.52% | 12.7 | 0.42 |
03/11 | 876 | 880 | 868 | 880 | +0.8% | 8,200 | 64億1145万 | +3.41% | 12.67 | 0.42 |
03/10 | 880 | 880 | 865 | 873 | -0.11% | 19,700 | 63億6045万 | +2.71% | 12.57 | 0.41 |
03/09 | 861 | 874 | 852 | 874 | +1.98% | 17,300 | 63億6774万 | +2.82% | 12.58 | 0.41 |
03/08 | 854 | 861 | 851 | 857 | +0.12% | 15,700 | 62億4388万 | +0.94% | 12.34 | 0.41 |
03/05 | 841 | 856 | 835 | 856 | +0.59% | 10,000 | 62億3659万 | +0.82% | 12.33 | 0.41 |
03/04 | 845 | 854 | 842 | 851 | +0.35% | 15,900 | 62億16万 | +0.24% | 12.25 | 0.4 |
03/03 | 844 | 850 | 840 | 848 | +0.71% | 6,400 | 61億7831万 | -0.12% | 12.21 | 0.4 |
03/02 | 853 | 853 | 835 | 842 | -0.36% | 10,400 | 61億3459万 | -0.94% | 12.12 | 0.4 |
03/01 | 834 | 855 | 829 | 845 | +2.3% | 22,400 | 61億5645万 | -0.71% | 12.17 | 0.4 |
02/26 | 832 | 835 | 825 | 826 | -0.72% | 9,200 | 60億1802万 | -3.05% | 11.89 | 0.39 |
02/25 | 820 | 844 | 820 | 832 | +1.46% | 14,200 | 60億6174万 | -2.58% | 11.98 | 0.39 |
02/24 | 834 | 835 | 818 | 820 | -1.56% | 13,200 | 59億7431万 | -4.21% | 11.81 | 0.39 |
02/22 | 844 | 844 | 832 | 833 | 0% | 7,600 | 60億6902万 | -2.91% | 11.99 | 0.39 |
02/19 | 825 | 833 | 823 | 833 | +0.36% | 9,700 | 60億6902万 | -3.03% | 11.99 | 0.39 |
02/18 | 846 | 846 | 825 | 830 | -2.12% | 23,600 | 60億4716万 | -3.71% | 11.95 | 0.39 |
02/17 | 844 | 849 | 842 | 848 | +0.47% | 8,500 | 61億7831万 | -1.97% | 12.21 | 0.4 |
02/16 | 852 | 853 | 837 | 844 | -0.94% | 25,900 | 61億4916万 | -2.65% | 12.15 | 0.4 |
02/15 | 852 | 864 | 850 | 852 | 0% | 15,200 | 62億745万 | -1.84% | 12.27 | 0.4 |
02/12 | 859 | 859 | 852 | 852 | -0.81% | 6,400 | 62億745万 | -1.73% | 12.27 | 0.4 |
02/10 | 864 | 864 | 852 | 859 | -0.12% | 12,300 | 62億5845万 | -0.81% | 12.37 | 0.41 |
02/09 | 867 | 869 | 850 | 860 | -0.81% | 19,000 | 62億6574万 | -0.58% | 12.38 | 0.41 |
02/08 | 860 | 867 | 855 | 867 | +1.17% | 19,200 | 63億1674万 | +0.23% | 12.48 | 0.41 |
02/05 | 861 | 866 | 850 | 857 | -2.17% | 18,200 | 62億4388万 | -0.92% | 12.34 | 0.41 |
02/04 | 867 | 880 | 867 | 876 | +1.27% | 14,800 | 63億8231万 | +1.39% | 12.61 | 0.42 |
02/03 | 856 | 866 | 854 | 865 | +1.05% | 39,400 | 63億217万 | +0.35% | 12.45 | 0.41 |
02/02 | 857 | 861 | 850 | 856 | +0.12% | 9,100 | 62億3659万 | -0.58% | 12.33 | 0.41 |
02/01 | 847 | 860 | 847 | 855 | +0.23% | 11,100 | 62億2931万 | -0.58% | 12.31 | 0.41 |
01/29 | 868 | 868 | 850 | 853 | -2.18% | 24,000 | 62億1474万 | -0.58% | 12.28 | 0.4 |
01/28 | 850 | 872 | 850 | 872 | +1.99% | 20,600 | 63億5317万 | +1.51% | 12.56 | 0.41 |
01/27 | 854 | 857 | 852 | 855 | 0% | 9,200 | 62億2931万 | -0.47% | 12.31 | 0.41 |
01/26 | 857 | 857 | 853 | 855 | -0.81% | 6,000 | 62億2931万 | -0.58% | 12.31 | 0.41 |
01/25 | 872 | 872 | 851 | 862 | +0.23% | 12,800 | 62億8031万 | +0.12% | 12.41 | 0.41 |
01/22 | 872 | 873 | 860 | 860 | -2.49% | 9,500 | 62億6574万 | -0.35% | 12.38 | 0.41 |
01/21 | 873 | 889 | 873 | 882 | +0.34% | 10,900 | 64億2602万 | +1.85% | 12.7 | 0.42 |
01/20 | 875 | 880 | 869 | 879 | +1.62% | 8,400 | 64億417万 | +1.27% | 12.66 | 0.42 |
01/19 | 863 | 873 | 863 | 865 | -0.46% | 9,200 | 63億217万 | -0.57% | 12.45 | 0.41 |
01/18 | 866 | 871 | 861 | 869 | -0.34% | 5,000 | 63億3131万 | -0.34% | 12.51 | 0.41 |
01/15 | 891 | 893 | 872 | 872 | -2.35% | 9,000 | 63億5317万 | -0.34% | 12.56 | 0.41 |
01/14 | 910 | 910 | 886 | 893 | -1.33% | 13,400 | 65億617万 | +1.82% | 12.86 | 0.42 |
01/13 | 904 | 916 | 891 | 905 | +0.67% | 19,000 | 65億9360万 | +2.96% | 13.03 | 0.43 |
01/12 | 868 | 899 | 862 | 899 | +3.57% | 21,400 | 65億4988万 | +1.93% | 12.94 | 0.43 |
01/08 | 873 | 873 | 856 | 868 | +2.97% | 18,000 | 63億2402万 | -1.92% | 12.5 | 0.41 |
01/07 | 835 | 844 | 835 | 843 | +1.32% | 9,700 | 61億4188万 | -5.07% | 12.14 | 0.4 |
01/06 | 832 | 838 | 831 | 832 | +0.24% | 5,800 | 60億6174万 | -6.94% | 11.98 | 0.39 |
01/05 | 855 | 855 | 826 | 830 | -3.26% | 18,200 | 60億4716万 | -7.57% | 11.95 | 0.39 |
01/04 | 880 | 881 | 851 | 858 | -0.81% | 26,200 | 62億5117万 | -4.35% | 12.35 | 0.41 |
2020 |
12/30 | 842 | 870 | 837 | 865 | +3.22% | 14,700 | 63億217万 | -3.35% | 12.45 | 0.41 |
12/29 | 834 | 838 | 821 | 838 | +1.45% | 18,100 | 61億545万 | -6.05% | 12.07 | 0.4 |
12/28 | 835 | 844 | 821 | 826 | -1.08% | 22,400 | 60億1802万 | -7.3% | 11.89 | 0.39 |
12/25 | 839 | 839 | 823 | 835 | +1.21% | 28,900 | 60億8359万 | -6.07% | 12.02 | 0.4 |
12/24 | 832 | 834 | 822 | 825 | +0.49% | 15,000 | 60億1074万 | -7.09% | 11.88 | 0.39 |
12/23 | 860 | 869 | 817 | 821 | -3.86% | 19,900 | 59億8159万 | -7.44% | 11.82 | 0.39 |
12/22 | 881 | 889 | 854 | 854 | -3.83% | 13,300 | 62億2202万 | -3.61% | 12.3 | 0.4 |
12/21 | 898 | 898 | 879 | 888 | +0.91% | 16,100 | 64億6974万 | +0.45% | 12.79 | 0.42 |
12/18 | 883 | 892 | 877 | 880 | -0.68% | 21,000 | 64億1145万 | 0% | 12.67 | 0.42 |
12/17 | 906 | 907 | 881 | 886 | -1.77% | 25,500 | 64億5517万 | +1.03% | 12.76 | 0.42 |
12/16 | 939 | 939 | 902 | 902 | -4.55% | 25,000 | 65億7174万 | +3.09% | 12.99 | 0.43 |
12/15 | 916 | 948 | 916 | 945 | +2.05% | 21,200 | 68億8502万 | +8.5% | 13.61 | 0.45 |
12/14 | 939 | 957 | 920 | 926 | -0.43% | 19,200 | 67億4660万 | +6.93% | 13.33 | 0.44 |
12/11 | 921 | 930 | 910 | 930 | +0.98% | 18,300 | 67億7574万 | +8.01% | 13.39 | 0.44 |
12/10 | 924 | 932 | 903 | 921 | -0.32% | 23,600 | 67億1017万 | +7.47% | 13.26 | 0.44 |
12/09 | 920 | 935 | 919 | 924 | +0.43% | 17,800 | 67億3202万 | +8.32% | 13.3 | 0.44 |
12/08 | 954 | 954 | 920 | 920 | -4.17% | 38,600 | 67億288万 | +8.49% | 13.25 | 0.44 |
12/07 | 993 | 1,009 | 953 | 960 | -2.54% | 62,300 | 69億9431万 | +13.88% | 13.82 | 0.45 |
12/04 | 964 | 998 | 950 | 985 | +2.71% | 96,000 | 71億7645万 | +17.68% | 14.18 | 0.47 |
12/03 | 974 | 978 | 948 | 959 | +1.16% | 73,900 | 69億8703万 | +15.54% | 13.81 | 0.45 |
12/02 | 956 | 970 | 916 | 948 | -3.56% | 145,000 | 69億688万 | +15.05% | 13.65 | 0.45 |
12/01 | 970 | 1,024 | 940 | 983 | +3.58% | 706,600 | 71億6188万 | +20.17% | 14.15 | 0.47 |
11/30 | 799 | 949 | 788 | 949 | +18.77% | 204,900 | 69億1417万 | +17.02% | 13.66 | 0.45 |
11/27 | 794 | 799 | 790 | 799 | 0% | 14,600 | 58億2131万 | -0.87% | 11.5 | 0.38 |
11/26 | 800 | 800 | 795 | 799 | -0.13% | 5,200 | 58億2131万 | -0.87% | 11.5 | 0.38 |
11/25 | 815 | 815 | 798 | 800 | -0.12% | 13,400 | 58億2859万 | -0.74% | 11.52 | 0.38 |
11/24 | 812 | 812 | 797 | 801 | +0.5% | 9,000 | 58億3588万 | -0.62% | 11.53 | 0.38 |
11/20 | 793 | 797 | 790 | 797 | +0.38% | 3,800 | 58億673万 | -1.24% | 11.48 | 0.38 |
11/19 | 804 | 816 | 790 | 794 | -0.5% | 18,800 | 57億8488万 | -1.73% | 11.43 | 0.38 |
11/18 | 799 | 799 | 791 | 798 | +0.63% | 4,000 | 58億1402万 | -1.36% | 11.49 | 0.38 |
11/17 | 792 | 799 | 787 | 793 | -1.25% | 11,000 | 57億7759万 | -2.22% | 11.42 | 0.38 |
11/16 | 801 | 803 | 795 | 803 | +0.37% | 8,200 | 58億5045万 | -1.23% | 11.56 | 0.38 |
11/13 | 814 | 815 | 798 | 800 | -1.84% | 12,900 | 58億2859万 | -1.84% | 11.52 | 0.38 |
11/12 | 820 | 820 | 807 | 815 | -0.49% | 10,300 | 59億3788万 | -0.24% | 11.73 | 0.39 |
11/11 | 815 | 819 | 806 | 819 | +0.49% | 10,400 | 59億6702万 | 0% | 11.79 | 0.39 |
11/10 | 823 | 826 | 806 | 815 | +0.37% | 17,000 | 59億3788万 | -0.73% | 11.73 | 0.39 |
11/09 | 807 | 818 | 805 | 812 | +0.12% | 11,300 | 59億1602万 | -1.34% | 11.69 | 0.38 |
11/06 | 810 | 815 | 809 | 811 | -1.22% | 4,900 | 59億874万 | -1.7% | 11.68 | 0.38 |
11/05 | 800 | 822 | 800 | 821 | +0.98% | 6,300 | 59億8159万 | -0.73% | 11.82 | 0.39 |
11/04 | 813 | 813 | 798 | 813 | +1.88% | 7,400 | 59億2331万 | -2.05% | 11.71 | 0.39 |