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 | 933 | 956 | 933 | 944 | +0.11% | 115,900 | 161億2015万 | -0.84% | 16.39 | 0.49 |
| 03/30 | 945 | 954 | 921 | 943 | -2.78% | 236,100 | 161億308万 | -0.84% | 16.37 | 0.49 |
| 03/29 | 980 | 986 | 952 | 970 | -0.82% | 445,600 | 165億6414万 | +2.11% | 16.84 | 0.51 |
| 03/26 | 979 | 985 | 974 | 978 | +1.03% | 141,800 | 167億75万 | +3.16% | 16.98 | 0.51 |
| 03/25 | 971 | 985 | 960 | 968 | +1.26% | 141,900 | 165億2999万 | +2.22% | 16.8 | 0.5 |
| 03/24 | 980 | 980 | 952 | 956 | -3.04% | 124,800 | 163億2507万 | +1.06% | 16.59 | 0.5 |
| 03/23 | 991 | 1,005 | 983 | 986 | -0.6% | 131,700 | 168億3736万 | +4.23% | 17.11 | 0.51 |
| 03/22 | 985 | 1,002 | 978 | 992 | +0.71% | 138,300 | 169億3982万 | +5.2% | 17.22 | 0.52 |
| 03/19 | 976 | 985 | 972 | 985 | +0.31% | 116,900 | 168億2029万 | +4.68% | 17.1 | 0.51 |
| 03/18 | 965 | 982 | 959 | 982 | +1.76% | 183,800 | 167億6906万 | +4.58% | 17.05 | 0.51 |
| 03/17 | 977 | 977 | 959 | 965 | -1.33% | 126,200 | 164億7876万 | +2.88% | 16.75 | 0.5 |
| 03/16 | 962 | 979 | 956 | 978 | +1.66% | 174,500 | 167億75万 | +4.26% | 16.98 | 0.51 |
| 03/15 | 944 | 967 | 944 | 962 | +1.91% | 183,200 | 164億2753万 | +2.78% | 16.7 | 0.5 |
| 03/12 | 930 | 946 | 930 | 944 | +1.29% | 160,900 | 161億2015万 | +0.96% | 16.39 | 0.49 |
| 03/11 | 933 | 936 | 930 | 932 | +0.32% | 68,300 | 159億1524万 | -0.32% | 16.18 | 0.49 |
| 03/10 | 944 | 944 | 926 | 929 | -1.59% | 127,700 | 158億6401万 | -0.75% | 16.13 | 0.48 |
| 03/09 | 938 | 948 | 926 | 944 | +1.51% | 149,600 | 161億2015万 | +0.85% | 16.39 | 0.49 |
| 03/08 | 941 | 945 | 928 | 930 | -0.85% | 110,000 | 158億8108万 | -0.53% | 16.14 | 0.48 |
| 03/05 | 917 | 938 | 913 | 938 | +1.85% | 152,300 | 160億1769万 | +0.21% | 16.28 | 0.49 |
| 03/04 | 927 | 930 | 913 | 921 | -1.29% | 106,200 | 157億2740万 | -1.71% | 15.99 | 0.48 |
| 03/03 | 931 | 950 | 927 | 933 | +0.54% | 72,600 | 159億3231万 | -0.53% | 16.19 | 0.49 |
| 03/02 | 935 | 940 | 922 | 928 | -0.75% | 59,900 | 158億4693万 | -0.96% | 16.11 | 0.48 |
| 03/01 | 936 | 937 | 919 | 935 | +1.3% | 90,800 | 159億6647万 | -0.21% | 16.23 | 0.49 |
| 02/26 | 920 | 944 | 915 | 923 | -0.43% | 128,500 | 157億6155万 | -1.49% | 16.02 | 0.48 |
| 02/25 | 930 | 930 | 920 | 927 | +1.09% | 54,700 | 158億2985万 | -1.28% | 16.09 | 0.48 |
| 02/24 | 928 | 934 | 913 | 917 | -1.08% | 94,800 | 156億5909万 | -2.34% | 15.92 | 0.48 |
| 02/22 | 925 | 935 | 923 | 927 | +0.65% | 57,100 | 158億2985万 | -1.38% | 16.09 | 0.48 |
| 02/19 | 940 | 946 | 915 | 921 | -3.05% | 119,800 | 157億2740万 | -2.13% | 15.99 | 0.48 |
| 02/18 | 950 | 962 | 942 | 950 | -0.63% | 90,500 | 162億2261万 | +0.85% | 16.49 | 0.5 |
| 02/17 | 936 | 958 | 929 | 956 | +2.14% | 117,800 | 163億2507万 | +1.38% | 16.59 | 0.5 |
| 02/16 | 933 | 944 | 921 | 936 | +0.75% | 104,400 | 159億8354万 | -0.64% | 16.25 | 0.49 |
| 02/15 | 930 | 932 | 924 | 929 | +0.76% | 59,400 | 158億6401万 | -1.48% | 16.13 | 0.48 |
| 02/12 | 938 | 938 | 903 | 922 | -2.43% | 207,600 | 157億4447万 | -2.33% | 16 | 0.48 |
| 02/10 | 958 | 959 | 945 | 945 | -1.66% | 74,700 | 161億3723万 | 0% | 16.4 | 0.49 |
| 02/09 | 955 | 968 | 948 | 961 | +0.42% | 95,800 | 164億1045万 | +1.8% | 16.68 | 0.5 |
| 02/08 | 948 | 960 | 943 | 957 | +1.7% | 133,800 | 163億4215万 | +1.59% | 16.61 | 0.5 |
| 02/05 | 940 | 945 | 934 | 941 | +0.32% | 85,500 | 160億6892万 | 0% | 16.33 | 0.49 |
| 02/04 | 941 | 944 | 936 | 938 | -0.64% | 79,500 | 160億1769万 | -0.21% | 16.28 | 0.49 |
| 02/03 | 950 | 950 | 936 | 944 | +0.32% | 74,600 | 161億2015万 | +0.43% | 16.39 | 0.49 |
| 02/02 | 940 | 950 | 927 | 941 | +1.18% | 90,400 | 160億6892万 | +0.21% | 16.33 | 0.49 |
| 02/01 | 938 | 947 | 926 | 930 | -0.53% | 99,400 | 158億8108万 | -0.85% | 16.14 | 0.48 |
| 01/29 | 950 | 951 | 934 | 935 | -1.68% | 75,000 | 159億6647万 | -0.32% | 16.23 | 0.49 |
| 01/28 | 940 | 952 | 933 | 951 | +0.21% | 103,200 | 162億3969万 | +1.49% | 16.51 | 0.5 |
| 01/27 | 952 | 961 | 941 | 949 | +0.74% | 110,100 | 162億554万 | +1.28% | 16.47 | 0.49 |
| 01/26 | 949 | 987 | 936 | 942 | +2.84% | 546,900 | 160億8600万 | +0.53% | 16.35 | 0.49 |
| 01/25 | 924 | 925 | 903 | 916 | -0.97% | 70,800 | 156億4201万 | -2.24% | 15.9 | 0.48 |
| 01/22 | 935 | 935 | 924 | 925 | -2.01% | 54,000 | 157億9570万 | -1.49% | 16.06 | 0.48 |
| 01/21 | 969 | 969 | 941 | 944 | -1.67% | 50,200 | 161億2015万 | +0.21% | 16.39 | 0.49 |
| 01/20 | 947 | 964 | 936 | 960 | +2.24% | 46,700 | 163億9338万 | +1.69% | 16.66 | 0.5 |
| 01/19 | 949 | 953 | 937 | 939 | -1.26% | 30,500 | 160億3477万 | -0.53% | 16.3 | 0.49 |
| 01/18 | 936 | 952 | 927 | 951 | +1.6% | 29,000 | 162億3969万 | +0.74% | 16.51 | 0.5 |
| 01/15 | 945 | 959 | 931 | 936 | -1.06% | 53,100 | 159億8354万 | -0.85% | 16.25 | 0.49 |
| 01/14 | 963 | 973 | 945 | 946 | -2.87% | 52,700 | 161億5431万 | +0.21% | 16.42 | 0.49 |
| 01/13 | 945 | 974 | 939 | 974 | +3.07% | 67,100 | 166億3245万 | +3.4% | 16.91 | 0.51 |
| 01/12 | 949 | 961 | 935 | 945 | -0.84% | 34,500 | 161億3723万 | +0.64% | 16.4 | 0.49 |
| 01/08 | 957 | 962 | 948 | 953 | -0.42% | 53,000 | 162億7384万 | +1.6% | 16.54 | 0.5 |
| 01/07 | 943 | 967 | 940 | 957 | +1.92% | 60,200 | 163億4215万 | +2.35% | 16.61 | 0.5 |
| 01/06 | 924 | 942 | 920 | 939 | +2.51% | 35,400 | 160億3477万 | +0.54% | 16.3 | 0.49 |
| 01/05 | 914 | 939 | 911 | 916 | +0.22% | 35,700 | 156億4201万 | -1.72% | 15.9 | 0.48 |
| 01/04 | 943 | 943 | 914 | 914 | -2.56% | 33,000 | 156億786万 | -1.93% | 15.87 | 0.48 |
| 2020 |
| 12/30 | 925 | 945 | 916 | 938 | +0.97% | 40,200 | 160億1769万 | +0.64% | 16.28 | 0.49 |
| 12/29 | 925 | 935 | 919 | 929 | +0.43% | 52,200 | 158億6401万 | -0.21% | 16.13 | 0.48 |
| 12/28 | 923 | 941 | 917 | 925 | +0.43% | 65,500 | 157億9570万 | -0.64% | 16.06 | 0.48 |
| 12/25 | 921 | 931 | 916 | 921 | -0.22% | 58,100 | 157億2740万 | -1.07% | 15.99 | 0.48 |
| 12/24 | 916 | 928 | 910 | 923 | +1.1% | 50,800 | 157億6155万 | -0.86% | 16.02 | 0.48 |
| 12/23 | 918 | 928 | 908 | 913 | +0.44% | 54,100 | 155億9078万 | -1.83% | 15.85 | 0.48 |
| 12/22 | 949 | 953 | 908 | 909 | -5.41% | 71,700 | 155億2248万 | -2.26% | 15.78 | 0.47 |
| 12/21 | 968 | 988 | 941 | 961 | +0.1% | 53,100 | 164億1045万 | +3.22% | 16.68 | 0.5 |
| 12/18 | 928 | 967 | 928 | 960 | +3.45% | 58,800 | 163億9338万 | +3.34% | 16.66 | 0.5 |
| 12/17 | 958 | 964 | 925 | 928 | -3.03% | 52,100 | 158億4693万 | +0.11% | 16.11 | 0.48 |
| 12/16 | 1,010 | 1,010 | 947 | 957 | -5.15% | 93,600 | 163億4215万 | +3.24% | 16.61 | 0.5 |
| 12/15 | 999 | 1,044 | 990 | 1,009 | +1.71% | 185,800 | 172億3012万 | +9.08% | 17.51 | 0.53 |
| 12/14 | 950 | 994 | 943 | 992 | +3.87% | 117,200 | 169億3982万 | +7.71% | 17.22 | 0.52 |
| 12/11 | 948 | 957 | 946 | 955 | +1.6% | 43,500 | 163億799万 | +4.14% | 16.58 | 0.5 |
| 12/10 | 964 | 964 | 937 | 940 | -2.99% | 62,200 | 160億5185万 | +2.84% | 16.32 | 0.49 |
| 12/09 | 950 | 985 | 950 | 969 | +3.64% | 127,400 | 165億4706万 | +6.37% | 16.82 | 0.51 |
| 12/08 | 912 | 940 | 910 | 935 | +3.89% | 84,900 | 159億6647万 | +2.97% | 16.23 | 0.49 |
| 12/07 | 900 | 907 | 893 | 900 | +0.33% | 42,800 | 153億6879万 | -0.55% | 15.62 | 0.47 |
| 12/04 | 896 | 898 | 891 | 897 | -0.11% | 11,000 | 153億1756万 | -0.77% | 15.57 | 0.47 |
| 12/03 | 900 | 908 | 895 | 898 | -0.33% | 22,800 | 153億3464万 | -0.66% | 15.59 | 0.47 |
| 12/02 | 914 | 914 | 897 | 901 | -0.99% | 24,100 | 153億8587万 | -0.22% | 15.64 | 0.47 |
| 12/01 | 898 | 919 | 893 | 910 | +1.9% | 29,200 | 155億3955万 | +0.78% | 15.8 | 0.47 |
| 11/30 | 916 | 921 | 891 | 893 | -3.04% | 25,900 | 152億4926万 | -1.11% | 15.5 | 0.47 |
| 11/27 | 912 | 921 | 909 | 921 | +1.32% | 21,600 | 157億2740万 | +1.99% | 15.99 | 0.48 |
| 11/26 | 907 | 914 | 905 | 909 | -0.76% | 14,100 | 155億2248万 | +0.78% | 15.78 | 0.47 |
| 11/25 | 938 | 938 | 913 | 916 | -1.29% | 25,900 | 156億4201万 | +1.55% | 15.9 | 0.48 |
| 11/24 | 934 | 935 | 926 | 928 | +0.43% | 23,700 | 158億4693万 | +2.88% | 16.11 | 0.48 |
| 11/20 | 926 | 926 | 912 | 924 | +0.22% | 14,000 | 157億7862万 | +2.55% | 16.04 | 0.48 |
| 11/19 | 904 | 923 | 895 | 922 | +1.88% | 34,200 | 157億4447万 | +2.44% | 16 | 0.48 |
| 11/18 | 911 | 917 | 900 | 905 | -1.2% | 18,200 | 154億5417万 | +0.67% | 15.71 | 0.47 |
| 11/17 | 928 | 928 | 911 | 916 | -0.76% | 32,700 | 156億4201万 | +1.78% | 15.9 | 0.48 |
| 11/16 | 913 | 927 | 903 | 923 | +1.76% | 29,700 | 157億6155万 | +2.56% | 16.02 | 0.48 |
| 11/13 | 925 | 925 | 904 | 907 | -1.95% | 23,000 | 154億8833万 | +0.78% | 15.74 | 0.47 |
| 11/12 | 917 | 929 | 910 | 925 | +0.98% | 21,600 | 157億9570万 | +2.66% | 16.06 | 0.48 |
| 11/11 | 916 | 919 | 907 | 916 | +0.44% | 25,200 | 156億4201万 | +1.66% | 15.9 | 0.48 |
| 11/10 | 914 | 915 | 899 | 912 | +0.88% | 31,500 | 155億7371万 | +1.11% | 15.83 | 0.48 |
| 11/09 | 900 | 904 | 891 | 904 | +1.01% | 28,100 | 154億3710万 | +0.11% | 15.69 | 0.47 |
| 11/06 | 885 | 895 | 876 | 895 | +1.13% | 16,800 | 152億8341万 | -1% | 15.54 | 0.47 |
| 11/05 | 878 | 885 | 870 | 885 | +1.14% | 21,800 | 151億1264万 | -2.21% | 15.36 | 0.46 |
| 11/04 | 884 | 884 | 871 | 875 | +0.34% | 12,600 | 149億4188万 | -3.63% | 15.19 | 0.46 |
