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 | 785 | 785 | 756 | 759 | 0% | 4,400 | 38億9334万 | -1.68% | - | 0.43 |
03/30 | 758 | 765 | 758 | 759 | -3.68% | 5,800 | 38億9334万 | -1.56% | - | 0.43 |
03/29 | 789 | 797 | 786 | 788 | +0.77% | 6,300 | 40億4210万 | +2.2% | - | 0.45 |
03/26 | 798 | 798 | 782 | 782 | -0.38% | 12,000 | 40億1132万 | +1.69% | - | 0.45 |
03/25 | 785 | 805 | 785 | 785 | -1.88% | 9,400 | 40億2671万 | +2.08% | - | 0.45 |
03/24 | 820 | 820 | 774 | 800 | -3.5% | 14,500 | 41億366万 | +4.17% | - | 0.46 |
03/23 | 816 | 836 | 815 | 829 | +1.72% | 13,000 | 42億5241万 | +8.08% | - | 0.47 |
03/22 | 800 | 817 | 798 | 815 | +1.88% | 12,000 | 41億8060万 | +6.54% | - | 0.46 |
03/19 | 780 | 800 | 780 | 800 | +2.04% | 15,600 | 41億366万 | +4.85% | - | 0.46 |
03/18 | 767 | 784 | 764 | 784 | +2.08% | 16,800 | 40億2158万 | +3.02% | - | 0.45 |
03/17 | 767 | 770 | 766 | 768 | +0.26% | 2,000 | 39億3951万 | +1.19% | - | 0.44 |
03/16 | 769 | 772 | 765 | 766 | -0.39% | 3,000 | 39億2925万 | +1.19% | - | 0.44 |
03/15 | 765 | 769 | 760 | 769 | +1.05% | 10,000 | 39億4464万 | +1.85% | - | 0.44 |
03/12 | 751 | 761 | 751 | 761 | +1.47% | 15,200 | 39億360万 | +1.06% | - | 0.43 |
03/11 | 750 | 752 | 749 | 750 | 0% | 3,200 | 38億4718万 | 0% | - | 0.43 |
03/10 | 751 | 752 | 749 | 750 | -0.13% | 1,300 | 38億4718万 | +0.27% | - | 0.43 |
03/09 | 748 | 751 | 747 | 751 | +0.54% | 5,900 | 38億5231万 | +0.54% | - | 0.43 |
03/08 | 748 | 750 | 744 | 747 | -0.13% | 18,700 | 38億3179万 | +0.27% | - | 0.43 |
03/05 | 746 | 749 | 746 | 748 | +0.27% | 2,700 | 38億3692万 | +0.54% | - | 0.43 |
03/04 | 747 | 748 | 746 | 746 | 0% | 4,500 | 38億2666万 | +0.54% | - | 0.42 |
03/03 | 747 | 750 | 746 | 746 | 0% | 13,200 | 38億2666万 | +0.67% | - | 0.42 |
03/02 | 747 | 750 | 746 | 746 | -2.99% | 82,400 | 38億2666万 | +0.81% | - | 0.42 |
03/01 | 776 | 776 | 754 | 769 | -1.03% | 17,100 | 39億4464万 | +4.2% | - | 0.44 |
02/26 | 795 | 800 | 777 | 777 | -2.26% | 8,900 | 39億8568万 | +5.57% | - | 0.44 |
02/25 | 746 | 795 | 742 | 795 | +6% | 12,000 | 40億7801万 | +8.31% | - | 0.45 |
02/24 | 745 | 750 | 743 | 750 | -0.27% | 4,100 | 38億4718万 | +2.6% | - | 0.43 |
02/22 | 753 | 770 | 745 | 752 | +1.21% | 4,200 | 38億5744万 | +3.16% | - | 0.43 |
02/19 | 767 | 840 | 742 | 743 | -3.13% | 20,000 | 38億1127万 | +2.06% | - | 0.42 |
02/18 | 768 | 779 | 762 | 767 | +0.26% | 2,800 | 39億3438万 | +5.5% | - | 0.44 |
02/17 | 776 | 787 | 758 | 765 | -2.55% | 3,700 | 39億2412万 | +5.52% | - | 0.44 |
02/16 | 775 | 785 | 770 | 785 | +1.16% | 4,900 | 40億2671万 | +8.43% | - | 0.45 |
02/15 | 797 | 801 | 766 | 776 | 0% | 9,700 | 39億8055万 | +7.63% | - | 0.44 |
02/12 | 740 | 777 | 740 | 776 | +5.29% | 10,200 | 39億8055万 | +7.93% | - | 0.44 |
02/10 | 733 | 750 | 730 | 737 | +0.96% | 6,600 | 37億8049万 | +2.93% | - | 0.42 |
02/09 | 728 | 730 | 726 | 730 | +0.27% | 2,500 | 37億4459万 | +1.96% | - | 0.42 |
02/08 | 727 | 728 | 718 | 728 | +1.82% | 2,400 | 37億3433万 | +1.68% | - | 0.41 |
02/05 | 714 | 715 | 707 | 715 | +1.27% | 1,300 | 36億6764万 | -0.14% | - | 0.41 |
02/04 | 705 | 711 | 705 | 706 | +0.71% | 1,200 | 36億2148万 | -1.4% | - | 0.4 |
02/03 | 702 | 706 | 698 | 701 | -0.14% | 1,300 | 35億9583万 | -2.23% | - | 0.4 |
02/02 | 704 | 705 | 690 | 702 | -1.13% | 3,900 | 36億96万 | -2.23% | - | 0.4 |
02/01 | 711 | 715 | 691 | 710 | 0% | 2,800 | 36億4199万 | -1.11% | - | 0.4 |
01/29 | 714 | 720 | 710 | 710 | -0.42% | 1,500 | 36億4199万 | -0.98% | - | 0.4 |
01/28 | 705 | 713 | 700 | 713 | +0.56% | 2,800 | 36億5738万 | -0.42% | - | 0.41 |
01/27 | 709 | 709 | 705 | 709 | 0% | 2,400 | 36億3687万 | -0.98% | - | 0.4 |
01/26 | 710 | 712 | 704 | 709 | -1.53% | 5,900 | 36億3687万 | -1.12% | - | 0.4 |
01/25 | 715 | 723 | 712 | 720 | +1.27% | 2,100 | 36億9329万 | +0.28% | - | 0.41 |
01/22 | 712 | 740 | 710 | 711 | -0.56% | 24,900 | 36億4712万 | -0.97% | - | 0.4 |
01/21 | 710 | 718 | 710 | 715 | -0.14% | 2,500 | 36億6764万 | -0.42% | - | 0.41 |
01/20 | 720 | 720 | 716 | 716 | -0.56% | 1,200 | 36億7277万 | -0.28% | - | 0.41 |
01/19 | 723 | 723 | 719 | 720 | +0.14% | 700 | 36億9329万 | +0.28% | - | 0.41 |
01/18 | 720 | 721 | 718 | 719 | -0.14% | 1,300 | 36億8816万 | +0.28% | - | 0.41 |
01/15 | 727 | 728 | 720 | 720 | +0.28% | 600 | 36億9329万 | +0.42% | - | 0.41 |
01/14 | 720 | 727 | 718 | 718 | -0.83% | 1,300 | 36億8303万 | +0.42% | - | 0.41 |
01/13 | 721 | 732 | 719 | 724 | +0.42% | 5,100 | 37億1381万 | +1.4% | - | 0.41 |
01/12 | 719 | 724 | 719 | 721 | +0.28% | 1,100 | 36億9842万 | +1.26% | - | 0.41 |
01/08 | 713 | 719 | 713 | 719 | +0.42% | 700 | 36億8816万 | +1.41% | - | 0.41 |
01/07 | 707 | 718 | 705 | 716 | -0.83% | 2,600 | 36億7277万 | +1.56% | - | 0.41 |
01/06 | 718 | 732 | 718 | 722 | 0% | 700 | 37億355万 | +2.85% | - | 0.41 |
01/05 | 730 | 735 | 700 | 722 | -0.96% | 5,900 | 37億355万 | +3.44% | - | 0.41 |
01/04 | 732 | 737 | 717 | 729 | +0.14% | 3,300 | 37億3946万 | +5.04% | - | 0.42 |
2020 |
12/30 | 719 | 729 | 719 | 728 | +1.25% | 1,200 | 37億3433万 | +5.51% | - | 0.41 |
12/29 | 716 | 730 | 715 | 719 | -0.96% | 2,500 | 36億8816万 | +4.81% | - | 0.41 |
12/28 | 724 | 729 | 708 | 726 | -0.14% | 5,400 | 37億2407万 | +6.45% | - | 0.41 |
12/25 | 733 | 733 | 705 | 727 | +1.82% | 12,400 | 37億2920万 | +7.39% | - | 0.41 |
12/24 | 690 | 714 | 690 | 714 | +4.85% | 4,300 | 36億6251万 | +6.25% | - | 0.41 |
12/23 | 684 | 695 | 681 | 681 | -1.45% | 3,800 | 34億9324万 | +1.95% | - | 0.39 |
12/22 | 711 | 715 | 681 | 691 | -2.81% | 9,600 | 35億4453万 | +3.91% | - | 0.39 |
12/21 | 733 | 733 | 711 | 711 | -2.74% | 8,700 | 36億4712万 | +7.4% | - | 0.4 |
12/18 | 741 | 749 | 720 | 731 | +0.69% | 6,600 | 37億4972万 | +11.26% | - | 0.42 |
12/17 | 721 | 750 | 720 | 726 | +0.69% | 8,800 | 37億2407万 | +11.18% | - | 0.41 |
12/16 | 720 | 726 | 717 | 721 | +0.84% | 1,400 | 36億9842万 | +11.27% | - | 0.41 |
12/15 | 711 | 728 | 711 | 715 | 0% | 2,300 | 36億6764万 | +11.02% | - | 0.41 |
12/14 | 746 | 747 | 705 | 715 | +0.7% | 14,700 | 36億6764万 | +11.72% | - | 0.41 |
12/11 | 709 | 710 | 700 | 710 | +0.85% | 4,200 | 36億4199万 | +11.81% | - | 0.4 |
12/10 | 723 | 724 | 702 | 704 | -2.63% | 8,300 | 36億1122万 | +11.57% | - | 0.4 |
12/09 | 671 | 749 | 671 | 723 | +8.07% | 23,000 | 37億868万 | +15.13% | - | 0.41 |
12/08 | 660 | 679 | 658 | 669 | -1.62% | 10,200 | 34億3168万 | +7.38% | - | 0.38 |
12/07 | 741 | 750 | 680 | 680 | -1.59% | 53,200 | 34億8811万 | +9.68% | - | 0.39 |
12/04 | 631 | 732 | 630 | 691 | +9.34% | 139,200 | 35億4453万 | +11.99% | - | 0.39 |
12/03 | 632 | 632 | 630 | 632 | 0% | 1,600 | 32億4189万 | +3.1% | - | 0.36 |
12/02 | 632 | 632 | 630 | 632 | +0.48% | 2,400 | 32億4189万 | +3.27% | - | 0.36 |
12/01 | 618 | 629 | 618 | 629 | +1.78% | 2,800 | 32億2650万 | +2.95% | - | 0.36 |
11/30 | 622 | 622 | 618 | 618 | -0.32% | 7,400 | 31億7007万 | +1.31% | - | 0.35 |
11/27 | 630 | 630 | 620 | 620 | -1.59% | 5,600 | 31億8033万 | +1.81% | - | 0.35 |
11/26 | 629 | 630 | 610 | 630 | +0.32% | 7,800 | 32億3163万 | +3.62% | - | 0.36 |
11/25 | 625 | 637 | 620 | 628 | +0.48% | 6,100 | 32億2137万 | +3.46% | - | 0.36 |
11/24 | 620 | 628 | 620 | 625 | +3.14% | 6,200 | 32億598万 | +3.14% | - | 0.36 |
11/20 | 614 | 614 | 606 | 606 | -0.33% | 3,000 | 31億852万 | +0.17% | - | 0.35 |
11/19 | 611 | 613 | 608 | 608 | -0.33% | 900 | 31億1878万 | +0.5% | - | 0.35 |
11/18 | 609 | 611 | 603 | 610 | 0% | 900 | 31億2904万 | +0.83% | - | 0.35 |
11/17 | 605 | 613 | 605 | 610 | +1.16% | 1,100 | 31億2904万 | +0.66% | - | 0.35 |
11/16 | 612 | 612 | 603 | 603 | +0.5% | 1,100 | 30億9313万 | -0.5% | - | 0.34 |
11/13 | 613 | 614 | 590 | 600 | -2.28% | 7,900 | 30億7774万 | -1.15% | - | 0.34 |
11/12 | 620 | 624 | 614 | 614 | +0.16% | 2,000 | 31億4956万 | +0.82% | - | 0.35 |
11/11 | 616 | 619 | 611 | 613 | +0.49% | 1,500 | 31億4443万 | +0.66% | - | 0.35 |
11/10 | 615 | 618 | 603 | 610 | 0% | 2,900 | 31億2904万 | 0% | - | 0.35 |
11/09 | 618 | 618 | 610 | 610 | +0.33% | 1,800 | 31億2904万 | -0.16% | - | 0.35 |
11/06 | 608 | 608 | 600 | 608 | -0.49% | 900 | 31億1878万 | -0.65% | - | 0.35 |
11/05 | 612 | 612 | 610 | 611 | -0.16% | 1,800 | 31億3417万 | -0.33% | - | 0.35 |
11/04 | 608 | 612 | 608 | 612 | +2.17% | 1,300 | 31億3930万 | -0.33% | - | 0.35 |