株価チャート
2020/12/07~2021/05/06
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 |
05/06 | 538 | 545 | 533 | 533 | -1.48% | 13,800 | 110億2693万 | +1.14% | 9.59 | 0.33 |
04/30 | 533 | 545 | 528 | 541 | +2.85% | 24,300 | 111億9243万 | +2.66% | 9.73 | 0.34 |
04/28 | 516 | 529 | 515 | 526 | +1.94% | 2,900 | 108億8211万 | -0.19% | 9.46 | 0.33 |
04/27 | 519 | 520 | 511 | 516 | 0% | 9,000 | 106億7522万 | -2.09% | 9.28 | 0.32 |
04/26 | 522 | 525 | 516 | 516 | -0.96% | 7,100 | 106億7522万 | -2.09% | 9.28 | 0.32 |
04/23 | 523 | 523 | 511 | 521 | -0.57% | 4,800 | 107億7866万 | -1.33% | 9.37 | 0.33 |
04/22 | 530 | 530 | 524 | 524 | -1.13% | 4,900 | 108億4073万 | -0.76% | 9.42 | 0.33 |
04/21 | 527 | 531 | 522 | 530 | 0% | 9,200 | 109億6486万 | +0.38% | 9.53 | 0.33 |
04/20 | 540 | 540 | 530 | 530 | -1.3% | 7,800 | 109億6486万 | +0.38% | 9.53 | 0.33 |
04/19 | 545 | 545 | 535 | 537 | -1.47% | 4,700 | 111億968万 | +1.51% | 9.66 | 0.34 |
04/16 | 532 | 550 | 528 | 545 | +3.42% | 7,900 | 112億7519万 | +3.22% | 9.8 | 0.34 |
04/15 | 535 | 535 | 527 | 527 | -0.94% | 3,200 | 109億279万 | -0.19% | 9.48 | 0.33 |
04/14 | 534 | 535 | 526 | 532 | +0.76% | 5,700 | 110億624万 | +0.76% | 9.57 | 0.33 |
04/13 | 526 | 535 | 521 | 528 | -0.19% | 19,800 | 109億2348万 | -0.19% | 9.5 | 0.33 |
04/12 | 526 | 610 | 524 | 529 | +0.95% | 111,500 | 109億4417万 | 0% | 9.51 | 0.33 |
04/09 | 532 | 532 | 524 | 524 | -0.19% | 4,900 | 108億4073万 | -0.95% | 9.42 | 0.33 |
04/08 | 528 | 531 | 525 | 525 | -0.19% | 7,400 | 108億6142万 | -0.94% | 9.44 | 0.33 |
04/07 | 526 | 528 | 525 | 526 | +0.77% | 1,900 | 108億8211万 | -0.75% | 9.46 | 0.33 |
04/06 | 530 | 530 | 522 | 522 | -0.19% | 6,600 | 107億9935万 | -1.51% | 9.39 | 0.33 |
04/05 | 523 | 523 | 523 | 523 | +0.38% | 700 | 108億2004万 | -1.32% | 9.41 | 0.33 |
04/02 | 528 | 530 | 521 | 521 | -1.14% | 6,600 | 107億7866万 | -1.7% | 9.37 | 0.33 |
04/01 | 530 | 533 | 527 | 527 | 0% | 1,100 | 109億279万 | -0.57% | 9.48 | 0.33 |
03/31 | 526 | 529 | 525 | 527 | +0.76% | 2,900 | 109億279万 | -0.75% | 11.77 | 0.34 |
03/30 | 527 | 530 | 523 | 523 | -1.69% | 2,900 | 108億2004万 | -1.51% | 11.68 | 0.34 |
03/29 | 531 | 532 | 530 | 532 | +0.95% | 2,900 | 110億624万 | 0% | 11.88 | 0.34 |
03/26 | 531 | 534 | 525 | 527 | 0% | 10,900 | 109億279万 | -0.94% | 11.77 | 0.34 |
03/25 | 527 | 527 | 527 | 527 | +0.38% | 4,300 | 109億279万 | -1.13% | 11.77 | 0.34 |
03/24 | 533 | 533 | 524 | 525 | -0.76% | 9,100 | 108億6142万 | -1.69% | 11.72 | 0.34 |
03/23 | 530 | 532 | 529 | 529 | 0% | 4,300 | 109億4417万 | -1.12% | 11.81 | 0.34 |
03/22 | 534 | 539 | 521 | 529 | +0.38% | 15,700 | 109億4417万 | -1.31% | 11.81 | 0.34 |
03/19 | 531 | 536 | 527 | 527 | -1.13% | 8,000 | 109億279万 | -1.86% | 11.77 | 0.34 |
03/18 | 536 | 536 | 529 | 533 | -0.37% | 12,500 | 110億2693万 | -0.74% | 11.9 | 0.34 |
03/17 | 536 | 536 | 530 | 535 | -0.19% | 4,000 | 110億6830万 | -0.19% | 11.95 | 0.34 |
03/16 | 534 | 537 | 517 | 536 | +0.56% | 7,200 | 110億8899万 | +0.19% | 11.97 | 0.35 |
03/15 | 535 | 538 | 532 | 533 | -0.37% | 2,800 | 110億2693万 | -0.19% | 11.9 | 0.34 |
03/12 | 536 | 537 | 533 | 535 | 0% | 2,400 | 110億6830万 | +0.38% | 11.95 | 0.34 |
03/11 | 536 | 540 | 533 | 535 | -0.93% | 9,200 | 110億6830万 | +0.56% | 11.95 | 0.34 |
03/10 | 543 | 543 | 540 | 540 | +0.93% | 14,100 | 111億7174万 | +1.69% | 12.06 | 0.35 |
03/09 | 535 | 539 | 534 | 535 | -0.74% | 14,600 | 110億6830万 | +1.13% | 11.95 | 0.34 |
03/08 | 530 | 539 | 525 | 539 | +1.32% | 5,700 | 111億5106万 | +2.28% | 12.03 | 0.35 |
03/05 | 527 | 535 | 527 | 532 | -0.19% | 3,900 | 110億624万 | +1.33% | 11.88 | 0.34 |
03/04 | 535 | 535 | 525 | 533 | +1.33% | 3,400 | 110億2693万 | +1.72% | 11.9 | 0.34 |
03/03 | 522 | 532 | 522 | 526 | +0.38% | 1,600 | 108億8211万 | +0.77% | 11.74 | 0.34 |
03/02 | 550 | 550 | 524 | 524 | -1.13% | 13,000 | 108億4073万 | +0.58% | 11.7 | 0.34 |
03/01 | 520 | 536 | 515 | 530 | +1.34% | 11,200 | 109億6486万 | +1.92% | 11.83 | 0.34 |
02/26 | 534 | 534 | 523 | 523 | -2.06% | 8,200 | 108億2004万 | +0.77% | 11.68 | 0.34 |
02/25 | 540 | 540 | 533 | 534 | -0.37% | 4,900 | 110億4761万 | +3.09% | 11.92 | 0.34 |
02/24 | 541 | 541 | 536 | 536 | -0.37% | 2,100 | 110億8899万 | +3.68% | 11.97 | 0.35 |
02/22 | 544 | 544 | 534 | 538 | -1.1% | 7,500 | 111億3037万 | +4.26% | 12.01 | 0.35 |
02/19 | 555 | 555 | 544 | 544 | -0.18% | 8,600 | 112億5450万 | +5.84% | 12.15 | 0.35 |
02/18 | 565 | 565 | 545 | 545 | -1.09% | 16,600 | 112億7519万 | +6.45% | 12.17 | 0.35 |
02/17 | 556 | 556 | 542 | 551 | -0.9% | 15,500 | 113億9932万 | +7.83% | 12.3 | 0.36 |
02/16 | 559 | 559 | 550 | 556 | +0.91% | 14,100 | 115億276万 | +9.45% | 12.41 | 0.36 |
02/15 | 553 | 564 | 541 | 551 | -0.18% | 21,000 | 113億9932万 | +8.89% | 12.3 | 0.36 |
02/12 | 589 | 590 | 543 | 552 | +6.15% | 66,400 | 114億2001万 | +9.52% | 12.33 | 0.36 |
02/10 | 515 | 530 | 512 | 520 | +1.56% | 14,600 | 107億5798万 | +3.59% | 11.61 | 0.34 |
02/09 | 515 | 515 | 507 | 512 | +0.39% | 10,800 | 105億9247万 | +2.2% | 11.43 | 0.33 |
02/08 | 516 | 516 | 510 | 510 | -0.58% | 11,300 | 105億5109万 | +1.8% | 11.39 | 0.33 |
02/05 | 516 | 529 | 509 | 513 | -0.19% | 14,100 | 106億1316万 | +2.4% | 11.45 | 0.33 |
02/04 | 510 | 515 | 502 | 514 | +1.38% | 19,200 | 106億3385万 | +2.8% | 11.48 | 0.33 |
02/03 | 505 | 507 | 496 | 507 | +0.8% | 9,700 | 104億8903万 | +1.4% | 11.32 | 0.33 |
02/02 | 500 | 505 | 499 | 503 | +1.62% | 7,500 | 104億627万 | +0.6% | 11.23 | 0.32 |
02/01 | 501 | 501 | 481 | 495 | 0% | 5,500 | 102億4077万 | -0.8% | 11.05 | 0.32 |
01/29 | 494 | 499 | 491 | 495 | +1.23% | 10,700 | 102億4077万 | -1% | 11.05 | 0.32 |
01/28 | 493 | 496 | 488 | 489 | -1.81% | 14,300 | 101億1663万 | -2.2% | 10.92 | 0.32 |
01/27 | 499 | 500 | 493 | 498 | +1.01% | 7,500 | 103億283万 | -0.6% | 11.12 | 0.32 |
01/26 | 497 | 497 | 493 | 493 | -0.6% | 5,200 | 101億9939万 | -1.6% | 11.01 | 0.32 |
01/25 | 501 | 501 | 496 | 496 | -0.6% | 4,900 | 102億6145万 | -1% | 11.07 | 0.32 |
01/22 | 503 | 503 | 497 | 499 | -0.4% | 1,900 | 103億2352万 | -0.6% | 11.14 | 0.32 |
01/21 | 502 | 502 | 500 | 501 | -0.2% | 1,700 | 103億6490万 | -0.2% | 11.19 | 0.32 |
01/20 | 504 | 510 | 502 | 502 | -0.79% | 3,200 | 103億8558万 | 0% | 11.21 | 0.32 |
01/19 | 509 | 510 | 503 | 506 | +1.4% | 2,000 | 104億6834万 | +1% | 11.3 | 0.33 |
01/18 | 500 | 503 | 499 | 499 | -0.2% | 1,600 | 103億2352万 | -0.4% | 11.14 | 0.32 |
01/15 | 500 | 510 | 498 | 500 | -0.4% | 6,800 | 103億4421万 | -0.2% | 11.16 | 0.32 |
01/14 | 505 | 505 | 499 | 502 | +0.4% | 900 | 103億8558万 | +0.2% | 11.21 | 0.32 |
01/13 | 500 | 500 | 498 | 500 | +0.2% | 2,400 | 103億4421万 | -0.2% | 11.16 | 0.32 |
01/12 | 501 | 501 | 497 | 499 | -0.4% | 8,100 | 103億2352万 | -0.2% | 11.14 | 0.32 |
01/08 | 503 | 504 | 501 | 501 | -0.2% | 1,900 | 103億6490万 | +0.4% | 11.19 | 0.32 |
01/07 | 502 | 502 | 501 | 502 | +0.2% | 1,000 | 103億8558万 | +0.6% | 11.21 | 0.32 |
01/06 | 508 | 510 | 501 | 501 | +1.21% | 900 | 103億6490万 | +0.6% | 11.19 | 0.32 |
01/05 | 500 | 501 | 495 | 495 | -1% | 4,900 | 102億4077万 | -0.4% | 11.05 | 0.32 |
01/04 | 506 | 510 | 499 | 500 | -1.38% | 5,900 | 103億4421万 | +0.6% | 11.16 | 0.32 |
2020 |
12/30 | 507 | 512 | 507 | 507 | 0% | 3,700 | 104億8903万 | +2.22% | 11.32 | 0.33 |
12/29 | 505 | 507 | 490 | 507 | +1.81% | 4,800 | 104億8903万 | +2.42% | 11.32 | 0.33 |
12/28 | 501 | 504 | 498 | 498 | -0.6% | 6,700 | 103億283万 | +0.81% | 11.12 | 0.32 |
12/25 | 502 | 507 | 498 | 501 | 0% | 11,000 | 103億6490万 | +1.62% | 11.19 | 0.32 |
12/24 | 504 | 504 | 501 | 501 | -0.6% | 600 | 103億6490万 | +1.83% | 11.19 | 0.32 |
12/23 | 500 | 510 | 499 | 504 | +1.2% | 4,700 | 104億2696万 | +2.44% | 11.25 | 0.32 |
12/22 | 498 | 499 | 498 | 498 | -0.99% | 1,500 | 103億283万 | +1.43% | 11.12 | 0.32 |
12/21 | 499 | 503 | 499 | 503 | +0.6% | 1,000 | 104億627万 | +2.44% | 11.23 | 0.32 |
12/18 | 509 | 509 | 495 | 500 | -1.57% | 3,500 | 103億4421万 | +2.04% | 11.16 | 0.32 |
12/17 | 509 | 509 | 503 | 508 | +0.79% | 1,100 | 105億971万 | +3.67% | 11.34 | 0.33 |
12/16 | 506 | 507 | 499 | 504 | -0.79% | 4,000 | 104億2696万 | +3.07% | 11.25 | 0.32 |
12/15 | 500 | 510 | 500 | 508 | +2.21% | 4,800 | 105億971万 | +3.89% | 11.34 | 0.33 |
12/14 | 502 | 502 | 497 | 497 | +0.4% | 2,200 | 102億8214万 | +1.84% | 11.1 | 0.32 |
12/11 | 502 | 502 | 495 | 495 | -1.2% | 10,600 | 102億4077万 | +1.64% | 11.05 | 0.32 |
12/10 | 503 | 505 | 499 | 501 | 0% | 21,700 | 103億6490万 | +2.87% | 11.19 | 0.32 |
12/09 | 492 | 501 | 492 | 501 | +1.83% | 4,800 | 103億6490万 | +3.09% | 11.19 | 0.32 |
12/08 | 498 | 498 | 491 | 492 | -1.2% | 30,600 | 101億7870万 | +1.44% | 10.99 | 0.32 |
12/07 | 485 | 502 | 485 | 498 | +3.53% | 9,900 | 103億283万 | +2.89% | 11.12 | 0.32 |