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 | 336 | 340 | 333 | 333 | -1.77% | 422,400 | 379億6525万 | -1.19% | 23.71 | 0.4 |
03/30 | 340 | 344 | 330 | 339 | -1.45% | 424,900 | 386億4931万 | +0.59% | 24.14 | 0.4 |
03/29 | 349 | 349 | 338 | 344 | -0.29% | 392,800 | 392億1936万 | +2.08% | 24.49 | 0.41 |
03/26 | 347 | 350 | 342 | 345 | +0.58% | 339,100 | 393億3337万 | +2.68% | 24.56 | 0.41 |
03/25 | 349 | 349 | 341 | 343 | -0.29% | 346,100 | 391億535万 | +2.08% | 24.42 | 0.41 |
03/24 | 340 | 350 | 334 | 344 | +0.58% | 1,003,500 | 392億1936万 | +2.38% | 24.49 | 0.41 |
03/23 | 354 | 354 | 342 | 342 | -3.39% | 408,800 | 389億9134万 | +2.09% | 24.35 | 0.41 |
03/22 | 359 | 360 | 353 | 354 | -1.39% | 442,900 | 403億5945万 | +5.67% | 25.2 | 0.42 |
03/19 | 352 | 359 | 350 | 359 | +2.28% | 626,600 | 409億2950万 | +7.49% | 25.56 | 0.43 |
03/18 | 350 | 351 | 347 | 351 | +0.86% | 316,700 | 400億1742万 | +5.09% | 24.99 | 0.42 |
03/17 | 342 | 348 | 338 | 348 | +1.46% | 285,400 | 396億7539万 | +4.19% | 24.78 | 0.41 |
03/16 | 339 | 348 | 337 | 343 | +0.88% | 332,400 | 391億535万 | +2.69% | 24.42 | 0.41 |
03/15 | 338 | 342 | 336 | 340 | +2.1% | 323,300 | 387億6332万 | +1.8% | 24.21 | 0.41 |
03/12 | 333 | 336 | 328 | 333 | +0.91% | 355,400 | 379億6525万 | -0.3% | 23.71 | 0.4 |
03/11 | 328 | 338 | 327 | 330 | +0.61% | 602,000 | 376億2322万 | -0.9% | 23.49 | 0.39 |
03/10 | 328 | 330 | 324 | 328 | -0.61% | 331,600 | 373億9520万 | -1.5% | 23.35 | 0.39 |
03/09 | 330 | 333 | 327 | 330 | -0.3% | 409,800 | 376億2322万 | -0.9% | 23.49 | 0.39 |
03/08 | 333 | 334 | 326 | 331 | -0.3% | 277,700 | 377億3723万 | -0.3% | 23.57 | 0.39 |
03/05 | 329 | 332 | 322 | 332 | +0.61% | 277,600 | 378億5124万 | +0.3% | 23.64 | 0.4 |
03/04 | 329 | 332 | 323 | 330 | -0.9% | 249,900 | 376億2322万 | -0.3% | 23.49 | 0.39 |
03/03 | 327 | 333 | 325 | 333 | +2.15% | 306,100 | 379億6525万 | +0.91% | 23.71 | 0.4 |
03/02 | 334 | 334 | 322 | 326 | -1.81% | 382,800 | 371億6718万 | -0.91% | 23.21 | 0.39 |
03/01 | 325 | 336 | 324 | 332 | +4.08% | 571,100 | 378億5124万 | +1.22% | 23.64 | 0.4 |
02/26 | 324 | 327 | 319 | 319 | -2.45% | 633,100 | 363億6911万 | -2.45% | 22.71 | 0.38 |
02/25 | 335 | 336 | 327 | 327 | 0% | 308,700 | 372億8119万 | 0% | 23.28 | 0.39 |
02/24 | 335 | 338 | 327 | 327 | -1.51% | 320,200 | 372億8119万 | +0.31% | 23.28 | 0.39 |
02/22 | 332 | 336 | 329 | 332 | +2.15% | 305,300 | 378億5124万 | +2.15% | 23.64 | 0.4 |
02/19 | 330 | 333 | 324 | 325 | -2.69% | 271,300 | 370億5317万 | +0.31% | 23.14 | 0.39 |
02/18 | 344 | 344 | 330 | 334 | -2.91% | 428,200 | 380億7926万 | +3.41% | 23.78 | 0.4 |
02/17 | 331 | 345 | 331 | 344 | +4.24% | 326,100 | 392億1936万 | +6.83% | 24.49 | 0.41 |
02/16 | 336 | 336 | 328 | 330 | -1.79% | 257,500 | 376億2322万 | +2.8% | 23.49 | 0.39 |
02/15 | 338 | 347 | 334 | 336 | -0.3% | 225,200 | 383億728万 | +5% | 23.92 | 0.4 |
02/12 | 346 | 351 | 335 | 337 | -2.32% | 377,600 | 384億2129万 | +5.64% | 23.99 | 0.4 |
02/10 | 347 | 353 | 345 | 345 | -0.58% | 215,800 | 393億3337万 | +8.49% | 24.56 | 0.41 |
02/09 | 355 | 356 | 341 | 347 | -2.8% | 363,400 | 395億6139万 | +9.81% | 24.71 | 0.41 |
02/08 | 351 | 359 | 345 | 357 | +2.29% | 746,300 | 407億148万 | +13.69% | 25.42 | 0.43 |
02/05 | 330 | 354 | 330 | 349 | +6.08% | 1,142,300 | 397億8940万 | +11.86% | 24.85 | 0.42 |
02/04 | 324 | 329 | 324 | 329 | +1.86% | 236,400 | 375億921万 | +5.79% | 23.42 | 0.39 |
02/03 | 323 | 329 | 322 | 323 | -0.31% | 303,900 | 368億2515万 | +4.19% | 23 | 0.38 |
02/02 | 316 | 327 | 314 | 324 | +3.18% | 495,600 | 369億3916万 | +4.52% | 23.07 | 0.39 |
02/01 | 306 | 317 | 303 | 314 | +2.61% | 474,100 | 357億9906万 | +1.62% | 22.36 | 0.37 |
01/29 | 314 | 316 | 306 | 306 | -4.08% | 613,300 | 348億8698万 | -0.65% | 21.79 | 0.36 |
01/28 | 312 | 324 | 311 | 319 | 0% | 544,900 | 363億6911万 | +3.57% | 22.71 | 0.38 |
01/27 | 312 | 320 | 311 | 319 | +2.24% | 318,500 | 363億6911万 | +3.57% | 22.71 | 0.38 |
01/26 | 310 | 312 | 308 | 312 | +0.65% | 275,000 | 355億7104万 | +1.3% | 22.21 | 0.37 |
01/25 | 312 | 312 | 307 | 310 | +0.32% | 274,600 | 353億4302万 | +0.65% | 22.07 | 0.37 |
01/22 | 307 | 311 | 305 | 309 | +0.65% | 199,400 | 352億2901万 | 0% | 22 | 0.37 |
01/21 | 309 | 313 | 307 | 307 | -0.32% | 209,000 | 350億99万 | -0.97% | 21.86 | 0.37 |
01/20 | 304 | 310 | 303 | 308 | +1.65% | 265,400 | 351億1500万 | -0.96% | 21.93 | 0.37 |
01/19 | 304 | 308 | 303 | 303 | +0.33% | 193,600 | 345億4496万 | -2.88% | 21.57 | 0.36 |
01/18 | 304 | 305 | 301 | 302 | -0.33% | 143,000 | 344億3095万 | -3.51% | 21.5 | 0.36 |
01/15 | 311 | 311 | 301 | 303 | -2.26% | 332,500 | 345億4496万 | -3.81% | 21.57 | 0.36 |
01/14 | 312 | 312 | 308 | 310 | -1.59% | 287,400 | 353億4302万 | -1.9% | 22.07 | 0.37 |
01/13 | 314 | 317 | 312 | 315 | +0.32% | 139,100 | 359億1307万 | -0.63% | 22.43 | 0.38 |
01/12 | 309 | 315 | 305 | 314 | +0.96% | 312,300 | 357億9906万 | -1.26% | 22.36 | 0.37 |
01/08 | 309 | 314 | 304 | 311 | -0.32% | 364,400 | 354億5703万 | -2.2% | 22.14 | 0.37 |
01/07 | 309 | 316 | 306 | 312 | +2.97% | 378,800 | 355億7104万 | -1.89% | 22.21 | 0.37 |
01/06 | 296 | 305 | 296 | 303 | +2.36% | 265,700 | 345億4496万 | -4.72% | 21.57 | 0.36 |
01/05 | 295 | 300 | 295 | 296 | -1.33% | 155,300 | 337億4689万 | -6.92% | 21.07 | 0.35 |
01/04 | 305 | 306 | 296 | 300 | -1.96% | 325,500 | 342億293万 | -5.96% | 21.36 | 0.36 |
2020 |
12/30 | 312 | 312 | 305 | 306 | -2.86% | 297,800 | 348億8698万 | -4.38% | 21.79 | 0.36 |
12/29 | 315 | 317 | 309 | 315 | 0% | 294,500 | 359億1307万 | -1.87% | 22.43 | 0.38 |
12/28 | 316 | 321 | 310 | 315 | +0.32% | 450,300 | 359億1307万 | -1.87% | 22.43 | 0.38 |
12/25 | 308 | 315 | 306 | 314 | +2.95% | 333,700 | 357億9906万 | -2.18% | 22.36 | 0.37 |
12/24 | 300 | 306 | 300 | 305 | +2.35% | 253,600 | 347億7297万 | -4.69% | 21.71 | 0.36 |
12/23 | 309 | 309 | 297 | 298 | -2.61% | 367,000 | 339億7491万 | -6.58% | 21.22 | 0.36 |
12/22 | 311 | 311 | 304 | 306 | -2.24% | 273,000 | 348億8698万 | -4.08% | 21.79 | 0.36 |
12/21 | 315 | 318 | 306 | 313 | 0% | 190,900 | 356億8505万 | -1.88% | 22.28 | 0.37 |
12/18 | 312 | 316 | 309 | 313 | -1.26% | 386,800 | 356億8505万 | -1.26% | 22.28 | 0.37 |
12/17 | 325 | 325 | 315 | 317 | -3.06% | 421,600 | 361億4109万 | 0% | 22.57 | 0.38 |
12/16 | 327 | 331 | 322 | 327 | 0% | 334,500 | 372億8119万 | +3.48% | 23.28 | 0.39 |
12/15 | 329 | 335 | 325 | 327 | -2.68% | 399,100 | 372億8119万 | +3.48% | 23.28 | 0.39 |
12/14 | 329 | 341 | 328 | 336 | +0.3% | 408,700 | 383億728万 | +6.67% | 23.92 | 0.4 |
12/11 | 339 | 339 | 326 | 335 | -1.18% | 285,600 | 381億9327万 | +7.03% | 23.85 | 0.4 |
12/10 | 340 | 346 | 339 | 339 | +0.3% | 364,400 | 386億4931万 | +9% | 24.14 | 0.4 |
12/09 | 335 | 338 | 331 | 338 | +0.6% | 192,800 | 385億3530万 | +9.39% | 24.06 | 0.4 |
12/08 | 331 | 338 | 326 | 336 | +2.13% | 237,700 | 383億728万 | +9.45% | 23.92 | 0.4 |
12/07 | 346 | 347 | 329 | 329 | -2.66% | 360,000 | 375億921万 | +8.22% | 23.42 | 0.39 |
12/04 | 327 | 340 | 325 | 338 | +4% | 361,300 | 385億3530万 | +11.55% | 24.06 | 0.4 |
12/03 | 318 | 331 | 315 | 325 | +3.5% | 498,900 | 370億5317万 | +7.97% | 23.14 | 0.39 |
12/02 | 315 | 318 | 310 | 314 | +1.29% | 249,400 | 357億9906万 | +4.67% | 22.36 | 0.37 |
12/01 | 303 | 312 | 302 | 310 | +2.31% | 280,800 | 353億4302万 | +3.68% | 22.07 | 0.37 |
11/30 | 321 | 321 | 302 | 303 | -5.61% | 551,200 | 345億4496万 | +1.34% | 21.57 | 0.36 |
11/27 | 326 | 326 | 319 | 321 | -0.93% | 356,900 | 365億9713万 | +7.36% | 22.85 | 0.38 |
11/26 | 322 | 328 | 316 | 324 | +0.62% | 312,100 | 369億3916万 | +8.72% | 23.07 | 0.39 |
11/25 | 324 | 328 | 321 | 322 | +1.9% | 486,600 | 367億1114万 | +8.78% | 22.93 | 0.38 |
11/24 | 315 | 323 | 314 | 316 | +2.93% | 528,300 | 360億2708万 | +7.12% | 22.5 | 0.38 |
11/20 | 291 | 307 | 289 | 307 | +4.07% | 283,500 | 350億99万 | +4.42% | 21.86 | 0.37 |
11/19 | 297 | 298 | 290 | 295 | -0.67% | 351,500 | 336億3288万 | +0.34% | 21 | 0.35 |
11/18 | 294 | 297 | 286 | 297 | +0.34% | 365,000 | 338億6090万 | +1.02% | 21.15 | 0.35 |
11/17 | 295 | 298 | 291 | 296 | +2.07% | 327,600 | 337億4689万 | +0.68% | 21.07 | 0.35 |
11/16 | 288 | 292 | 285 | 290 | +3.57% | 437,400 | 330億6283万 | -1.36% | 20.65 | 0.35 |
11/13 | 288 | 288 | 279 | 280 | -4.76% | 460,100 | 319億2273万 | -5.08% | 19.93 | 0.33 |
11/12 | 301 | 302 | 290 | 294 | -3.92% | 372,600 | 335億1887万 | -0.34% | 20.93 | 0.35 |
11/11 | 319 | 320 | 304 | 306 | -2.55% | 402,500 | 348億8698万 | +3.38% | 21.79 | 0.36 |
11/10 | 314 | 320 | 310 | 314 | +2.28% | 622,400 | 357億9906万 | +6.08% | 22.36 | 0.37 |
11/09 | 310 | 312 | 297 | 307 | +5.14% | 651,300 | 350億99万 | +4.07% | 21.86 | 0.37 |
11/06 | 286 | 295 | 283 | 292 | +3.91% | 391,200 | 332億9085万 | -0.68% | 20.79 | 0.35 |
11/05 | 289 | 289 | 280 | 281 | -3.1% | 403,600 | 320億3674万 | -4.75% | 20.01 | 0.33 |
11/04 | 289 | 294 | 281 | 290 | +1.75% | 381,700 | 330億6283万 | -2.03% | 20.65 | 0.35 |