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 | 530 | 531 | 521 | 523 | -1.32% | 18,700 | 130億7824万 | -0.57% | 160.97 | 1.1 |
03/30 | 531 | 537 | 529 | 530 | -2.21% | 35,100 | 132億5328万 | +0.95% | 163.13 | 1.11 |
03/29 | 542 | 542 | 525 | 542 | +0.74% | 60,500 | 135億5336万 | +3.24% | 166.82 | 1.14 |
03/26 | 532 | 538 | 525 | 538 | +1.89% | 29,800 | 134億5333万 | +2.67% | 165.59 | 1.13 |
03/25 | 520 | 535 | 519 | 528 | +2.33% | 31,000 | 132億327万 | +1.15% | 162.51 | 1.11 |
03/24 | 534 | 534 | 507 | 516 | -3.37% | 41,600 | 129億319万 | -1.15% | 158.82 | 1.08 |
03/23 | 545 | 545 | 533 | 534 | -1.84% | 33,500 | 133億5331万 | +2.3% | 164.36 | 1.12 |
03/22 | 539 | 545 | 531 | 544 | +1.49% | 49,600 | 136億337万 | +4.21% | 167.44 | 1.14 |
03/19 | 528 | 539 | 522 | 536 | +1.9% | 44,100 | 134億332万 | +3.08% | 164.97 | 1.12 |
03/18 | 522 | 528 | 520 | 526 | 0% | 35,500 | 131億5326万 | +1.35% | 161.9 | 1.1 |
03/17 | 520 | 528 | 520 | 526 | -0.75% | 31,200 | 131億5326万 | +1.54% | 161.9 | 1.1 |
03/16 | 525 | 530 | 521 | 530 | +0.19% | 24,800 | 132億5328万 | +2.51% | 163.13 | 1.11 |
03/15 | 529 | 533 | 518 | 529 | 0% | 72,300 | 132億2827万 | +2.52% | 162.82 | 1.11 |
03/12 | 530 | 530 | 523 | 529 | 0% | 29,500 | 132億2827万 | +2.72% | 162.82 | 1.11 |
03/11 | 527 | 530 | 521 | 529 | +0.38% | 29,100 | 132億2827万 | +3.12% | 162.82 | 1.11 |
03/10 | 532 | 532 | 520 | 527 | -0.38% | 23,500 | 131億7826万 | +2.93% | 162.2 | 1.11 |
03/09 | 529 | 529 | 516 | 529 | +1.34% | 27,400 | 132億2827万 | +3.73% | 162.82 | 1.11 |
03/08 | 529 | 529 | 513 | 522 | -0.19% | 24,600 | 130億5323万 | +2.96% | 160.66 | 1.1 |
03/05 | 509 | 523 | 501 | 523 | +1.75% | 46,100 | 130億7824万 | +3.16% | 160.97 | 1.1 |
03/04 | 523 | 523 | 501 | 514 | -1.72% | 31,900 | 128億5318万 | +1.58% | 158.2 | 1.08 |
03/03 | 521 | 523 | 513 | 523 | 0% | 27,300 | 130億7824万 | +3.56% | 160.97 | 1.1 |
03/02 | 511 | 523 | 508 | 523 | +2.35% | 44,500 | 130億7824万 | +3.77% | 160.97 | 1.1 |
03/01 | 506 | 515 | 506 | 511 | +2% | 23,400 | 127億7816万 | +1.79% | 157.28 | 1.07 |
02/26 | 507 | 514 | 501 | 501 | -2.72% | 37,900 | 125億2810万 | 0% | 154.2 | 1.05 |
02/25 | 512 | 521 | 511 | 515 | +1.18% | 22,300 | 128億7819万 | +2.79% | 158.51 | 1.08 |
02/24 | 522 | 522 | 505 | 509 | -2.68% | 29,100 | 127億2815万 | +2% | 156.66 | 1.07 |
02/22 | 501 | 523 | 501 | 523 | +3.77% | 34,200 | 130億7824万 | +5.02% | 160.97 | 1.1 |
02/19 | 501 | 509 | 500 | 504 | +0.2% | 15,300 | 126億312万 | +1.61% | 155.12 | 1.06 |
02/18 | 516 | 516 | 500 | 503 | -2.33% | 40,100 | 125億7811万 | +1.41% | 154.82 | 1.06 |
02/17 | 511 | 521 | 510 | 515 | -0.39% | 25,600 | 128億7819万 | +4.04% | 158.51 | 1.08 |
02/16 | 532 | 536 | 512 | 517 | -2.82% | 56,200 | 129億2820万 | +4.66% | 159.13 | 1.08 |
02/15 | 511 | 532 | 510 | 532 | +5.77% | 79,600 | 133億329万 | +7.91% | 163.74 | 1.12 |
02/12 | 510 | 511 | 503 | 503 | -1.37% | 29,000 | 125億7811万 | +2.44% | 154.82 | 1.06 |
02/10 | 504 | 510 | 501 | 510 | +0.99% | 48,000 | 127億5316万 | +4.08% | 156.97 | 1.07 |
02/09 | 504 | 507 | 497 | 505 | +1.2% | 30,400 | 126億2813万 | +3.48% | 155.43 | 1.06 |
02/08 | 500 | 504 | 495 | 499 | -0.8% | 50,200 | 124億7809万 | +2.67% | 153.59 | 1.05 |
02/05 | 493 | 505 | 488 | 503 | +1.62% | 44,500 | 125億7811万 | +3.71% | 154.82 | 1.06 |
02/04 | 495 | 498 | 492 | 495 | -0.4% | 19,300 | 123億7806万 | +2.27% | 152.35 | 1.04 |
02/03 | 491 | 497 | 485 | 497 | +1.64% | 38,000 | 124億2808万 | +2.9% | 152.97 | 1.04 |
02/02 | 476 | 489 | 472 | 489 | +2.73% | 50,200 | 122億2803万 | +1.45% | 150.51 | 1.03 |
02/01 | 475 | 487 | 473 | 476 | +0.21% | 48,000 | 119億295万 | -1.04% | 146.51 | 1 |
01/29 | 499 | 506 | 475 | 475 | -5.19% | 64,100 | 118億7794万 | -1.04% | 146.2 | 1 |
01/28 | 487 | 521 | 487 | 501 | +0.6% | 175,300 | 125億2810万 | +4.59% | 154.2 | 1.05 |
01/27 | 498 | 501 | 487 | 498 | 0% | 47,200 | 124億5308万 | +4.18% | 153.28 | 1.04 |
01/26 | 501 | 501 | 486 | 498 | +0.2% | 44,100 | 124億5308万 | +4.4% | 153.28 | 1.04 |
01/25 | 481 | 503 | 478 | 497 | +3.97% | 94,900 | 124億2808万 | +4.41% | 152.97 | 1.04 |
01/22 | 486 | 487 | 477 | 478 | -3.24% | 41,900 | 119億5296万 | +0.63% | 147.12 | 1 |
01/21 | 477 | 494 | 475 | 494 | +3.56% | 40,700 | 123億5306万 | +3.78% | 152.05 | 1.04 |
01/20 | 484 | 485 | 477 | 477 | -1.24% | 20,300 | 119億2795万 | 0% | 146.81 | 1 |
01/19 | 476 | 485 | 476 | 483 | +0.84% | 15,900 | 120億7799万 | +1.26% | 148.66 | 1.01 |
01/18 | 477 | 484 | 470 | 479 | +0.21% | 18,300 | 119億7796万 | +0.21% | 147.43 | 1 |
01/15 | 496 | 496 | 478 | 478 | -3.63% | 35,300 | 119億5296万 | 0% | 147.12 | 1 |
01/14 | 489 | 503 | 488 | 496 | +1.02% | 42,600 | 124億307万 | +3.55% | 152.66 | 1.04 |
01/13 | 488 | 493 | 484 | 491 | +0.61% | 24,600 | 122億7804万 | +2.51% | 151.12 | 1.03 |
01/12 | 484 | 494 | 480 | 488 | -0.41% | 48,000 | 122億302万 | +1.88% | 150.2 | 1.02 |
01/08 | 477 | 490 | 471 | 490 | +2.94% | 36,600 | 122億5303万 | +2.08% | 150.82 | 1.03 |
01/07 | 472 | 478 | 471 | 476 | +2.15% | 30,100 | 119億295万 | -0.63% | 146.51 | 1 |
01/06 | 463 | 471 | 462 | 466 | -0.21% | 16,800 | 116億5288万 | -2.92% | 143.43 | 0.98 |
01/05 | 460 | 467 | 460 | 467 | +1.52% | 10,000 | 116億7789万 | -2.71% | 143.74 | 0.98 |
01/04 | 472 | 472 | 454 | 460 | -2.13% | 28,700 | 115億285万 | -4.37% | 141.58 | 0.96 |
2020 |
12/30 | 474 | 475 | 468 | 470 | -1.05% | 21,200 | 117億5291万 | -2.49% | 144.66 | 0.99 |
12/29 | 467 | 477 | 460 | 475 | +1.93% | 42,100 | 118億7794万 | -1.45% | 146.2 | 1 |
12/28 | 470 | 473 | 457 | 466 | -1.69% | 38,200 | 116億5288万 | -3.32% | 143.43 | 0.98 |
12/25 | 459 | 474 | 459 | 474 | +2.38% | 44,000 | 118億5293万 | -1.86% | 145.89 | 0.99 |
12/24 | 465 | 471 | 460 | 463 | -0.22% | 35,000 | 115億7787万 | -3.94% | 142.5 | 0.97 |
12/23 | 458 | 464 | 452 | 464 | +2.88% | 22,300 | 116億287万 | -3.73% | 142.81 | 0.97 |
12/22 | 467 | 468 | 451 | 451 | -4.25% | 33,300 | 112億7779万 | -6.63% | 138.81 | 0.95 |
12/21 | 475 | 475 | 465 | 471 | +0.21% | 27,100 | 117億7792万 | -2.69% | 144.97 | 0.99 |
12/18 | 478 | 481 | 466 | 470 | -1.05% | 46,700 | 117億5291万 | -2.89% | 144.66 | 0.99 |
12/17 | 485 | 492 | 472 | 475 | -2.06% | 38,200 | 118億7794万 | -1.86% | 146.2 | 1 |
12/16 | 506 | 506 | 484 | 485 | -2.81% | 61,900 | 121億2800万 | 0% | 149.28 | 1.02 |
12/15 | 500 | 508 | 498 | 499 | -1.19% | 45,400 | 124億7809万 | +3.1% | 153.59 | 1.05 |
12/14 | 494 | 505 | 492 | 505 | +2.43% | 104,500 | 126億2813万 | +4.55% | 155.43 | 1.06 |
12/11 | 488 | 493 | 485 | 493 | +1.02% | 34,400 | 123億2805万 | +2.28% | 151.74 | 1.03 |
12/10 | 491 | 491 | 487 | 488 | -0.61% | 17,700 | 122億302万 | +1.67% | 150.2 | 1.02 |
12/09 | 498 | 499 | 488 | 491 | -1.21% | 29,700 | 122億7804万 | +2.51% | 151.12 | 1.03 |
12/08 | 488 | 498 | 488 | 497 | +0.4% | 24,700 | 124億2808万 | +4.19% | 152.97 | 1.04 |
12/07 | 500 | 501 | 488 | 495 | -1% | 51,000 | 123億7806万 | +4.21% | 152.35 | 1.04 |
12/04 | 498 | 501 | 488 | 500 | +0.4% | 32,800 | 125億310万 | +5.26% | 153.89 | 1.05 |
12/03 | 486 | 499 | 482 | 498 | +2.68% | 47,600 | 124億5308万 | +4.62% | 153.28 | 1.04 |
12/02 | 494 | 497 | 484 | 485 | -1.82% | 38,600 | 121億2800万 | +1.46% | 149.28 | 1.02 |
12/01 | 477 | 494 | 477 | 494 | +4.44% | 42,000 | 123億5306万 | +3.13% | 152.05 | 1.04 |
11/30 | 487 | 487 | 471 | 473 | -2.87% | 34,200 | 118億2793万 | -1.46% | 145.58 | 0.99 |
11/27 | 486 | 491 | 480 | 487 | +0.41% | 34,900 | 121億7801万 | +1.25% | 149.89 | 1.02 |
11/26 | 469 | 485 | 469 | 485 | +3.41% | 32,800 | 121億2800万 | +0.62% | 149.28 | 1.02 |
11/25 | 475 | 479 | 469 | 469 | -1.26% | 42,200 | 117億2790万 | -3.1% | 144.35 | 0.98 |
11/24 | 484 | 486 | 475 | 475 | -0.21% | 26,800 | 118億7794万 | -2.26% | 146.2 | 1 |
11/20 | 464 | 476 | 463 | 476 | +2.59% | 16,400 | 119億295万 | -2.26% | 146.51 | 1 |
11/19 | 466 | 469 | 459 | 464 | -1.07% | 16,000 | 116億287万 | -4.92% | 142.81 | 0.97 |
11/18 | 470 | 472 | 465 | 469 | -1.05% | 21,900 | 117億2790万 | -4.29% | 144.35 | 0.98 |
11/17 | 486 | 486 | 470 | 474 | -1.04% | 17,200 | 118億5293万 | -3.66% | 145.89 | 0.99 |
11/16 | 477 | 484 | 465 | 479 | +1.91% | 40,200 | 119億7796万 | -3.04% | 147.43 | 1 |
11/13 | 482 | 482 | 468 | 470 | -2.08% | 24,100 | 117億5291万 | -5.24% | 144.66 | 0.99 |
11/12 | 492 | 498 | 479 | 480 | -2.24% | 43,600 | 120億297万 | -3.61% | 147.74 | 1.01 |
11/11 | 481 | 492 | 476 | 491 | +4.47% | 49,300 | 122億7804万 | -1.8% | 151.12 | 1.03 |
11/10 | 473 | 481 | 464 | 470 | +0.21% | 56,400 | 117億5291万 | -6.37% | 144.66 | 0.99 |
11/09 | 466 | 469 | 462 | 469 | -0.21% | 27,000 | 117億2790万 | -7.13% | 144.35 | 0.98 |
11/06 | 463 | 470 | 451 | 470 | +2.62% | 40,600 | 117億5291万 | -7.3% | 144.66 | 0.99 |
11/05 | 448 | 458 | 439 | 458 | +1.78% | 47,000 | 114億5283万 | -10.02% | 140.97 | 0.96 |
11/04 | 450 | 457 | 447 | 450 | +0.45% | 57,900 | 112億5279万 | -12.28% | 138.5 | 0.94 |