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 | 252 | 253 | 250 | 250 | -1.19% | 89,900 | 167億731万 | -2.72% | 11.04 | 0.4 |
03/30 | 254 | 255 | 251 | 253 | -3.8% | 145,600 | 169億779万 | -1.56% | 11.17 | 0.41 |
03/29 | 266 | 266 | 258 | 263 | +0.38% | 227,500 | 175億7609万 | +2.73% | 11.61 | 0.43 |
03/26 | 258 | 264 | 258 | 262 | +1.55% | 120,100 | 175億926万 | +2.34% | 11.57 | 0.42 |
03/25 | 258 | 258 | 255 | 258 | +1.57% | 79,100 | 172億4194万 | +1.18% | 11.39 | 0.42 |
03/24 | 260 | 260 | 253 | 254 | -1.93% | 187,300 | 169億7462万 | -0.39% | 11.21 | 0.41 |
03/23 | 263 | 264 | 259 | 259 | -0.77% | 146,500 | 173億877万 | +1.97% | 11.43 | 0.42 |
03/22 | 260 | 263 | 258 | 261 | +1.16% | 244,700 | 174億4243万 | +2.76% | 11.52 | 0.42 |
03/19 | 263 | 265 | 258 | 258 | -2.27% | 1,493,100 | 172億4194万 | +1.98% | 11.39 | 0.42 |
03/18 | 264 | 264 | 260 | 264 | 0% | 160,300 | 176億4292万 | +4.35% | 11.65 | 0.43 |
03/17 | 265 | 266 | 260 | 264 | -0.38% | 136,100 | 176億4292万 | +4.76% | 11.65 | 0.43 |
03/16 | 267 | 267 | 262 | 265 | -0.75% | 149,400 | 177億975万 | +5.16% | 11.7 | 0.43 |
03/15 | 265 | 268 | 262 | 267 | +1.14% | 134,000 | 178億4340万 | +6.37% | 11.79 | 0.43 |
03/12 | 265 | 265 | 258 | 264 | -0.75% | 160,500 | 176億4292万 | +5.6% | 11.65 | 0.43 |
03/11 | 263 | 266 | 261 | 266 | +0.76% | 118,700 | 177億7658万 | +6.4% | 11.74 | 0.43 |
03/10 | 267 | 267 | 257 | 264 | -0.38% | 156,900 | 176億4292万 | +6.02% | 11.65 | 0.43 |
03/09 | 253 | 266 | 250 | 265 | +5.16% | 261,100 | 177億975万 | +6.85% | 11.7 | 0.43 |
03/08 | 255 | 255 | 248 | 252 | -0.4% | 126,800 | 168億4097万 | +2.02% | 11.12 | 0.41 |
03/05 | 247 | 254 | 244 | 253 | +2.43% | 226,300 | 169億779万 | +2.43% | 11.17 | 0.41 |
03/04 | 249 | 249 | 243 | 247 | -0.8% | 145,900 | 165億682万 | +0.41% | 10.9 | 0.4 |
03/03 | 250 | 250 | 246 | 249 | 0% | 89,200 | 166億4048万 | +1.22% | 10.99 | 0.4 |
03/02 | 248 | 250 | 244 | 249 | +0.4% | 124,800 | 166億4048万 | +1.22% | 10.99 | 0.4 |
03/01 | 245 | 248 | 243 | 248 | +2.06% | 96,400 | 165億7365万 | +0.81% | 10.95 | 0.4 |
02/26 | 243 | 245 | 243 | 243 | 0% | 105,600 | 162億3950万 | -1.22% | 10.73 | 0.39 |
02/25 | 244 | 245 | 243 | 243 | 0% | 66,600 | 162億3950万 | -1.22% | 10.73 | 0.39 |
02/24 | 245 | 246 | 243 | 243 | -0.82% | 122,300 | 162億3950万 | -1.22% | 10.73 | 0.39 |
02/22 | 246 | 248 | 245 | 245 | -0.41% | 144,100 | 163億7316万 | -0.41% | 10.82 | 0.4 |
02/19 | 246 | 247 | 245 | 246 | -0.4% | 43,300 | 164億3999万 | 0% | 10.86 | 0.4 |
02/18 | 249 | 250 | 247 | 247 | -0.4% | 82,800 | 165億682万 | +0.41% | 10.9 | 0.4 |
02/17 | 247 | 249 | 247 | 248 | 0% | 36,000 | 165億7365万 | +0.81% | 10.95 | 0.4 |
02/16 | 249 | 250 | 247 | 248 | 0% | 37,900 | 165億7365万 | +1.22% | 10.95 | 0.4 |
02/15 | 250 | 250 | 247 | 248 | 0% | 62,000 | 165億7365万 | +1.22% | 10.95 | 0.4 |
02/12 | 249 | 249 | 247 | 248 | 0% | 41,400 | 165億7365万 | +1.22% | 10.95 | 0.4 |
02/10 | 248 | 250 | 247 | 248 | -0.8% | 49,600 | 165億7365万 | +1.22% | 10.95 | 0.4 |
02/09 | 254 | 254 | 247 | 250 | -0.79% | 74,200 | 167億731万 | +2.04% | 11.04 | 0.4 |
02/08 | 249 | 255 | 248 | 252 | +1.2% | 162,400 | 168億4097万 | +3.28% | 11.12 | 0.41 |
02/05 | 245 | 251 | 244 | 249 | +2.47% | 141,800 | 166億4048万 | +2.05% | 10.99 | 0.4 |
02/04 | 243 | 245 | 241 | 243 | -0.41% | 101,900 | 162億3950万 | -0.41% | 10.73 | 0.39 |
02/03 | 247 | 250 | 242 | 244 | -1.61% | 129,300 | 163億633万 | -0.41% | 10.77 | 0.39 |
02/02 | 242 | 248 | 242 | 248 | +2.9% | 64,200 | 165億7365万 | +1.22% | 10.95 | 0.4 |
02/01 | 242 | 243 | 241 | 241 | -0.41% | 43,500 | 161億584万 | -1.63% | 10.64 | 0.39 |
01/29 | 244 | 245 | 242 | 242 | -0.82% | 58,300 | 161億7267万 | -1.22% | 10.68 | 0.39 |
01/28 | 243 | 245 | 242 | 244 | 0% | 66,900 | 163億633万 | -0.41% | 10.77 | 0.39 |
01/27 | 244 | 245 | 244 | 244 | -0.41% | 27,000 | 163億633万 | -0.41% | 10.77 | 0.39 |
01/26 | 244 | 246 | 244 | 245 | +0.41% | 36,000 | 163億7316万 | 0% | 10.82 | 0.4 |
01/25 | 247 | 248 | 243 | 244 | 0% | 72,700 | 163億633万 | -0.41% | 10.77 | 0.39 |
01/22 | 243 | 245 | 243 | 244 | +0.41% | 33,300 | 163億633万 | -0.81% | 10.77 | 0.39 |
01/21 | 246 | 246 | 243 | 243 | -0.41% | 36,100 | 162億3950万 | -1.22% | 10.73 | 0.39 |
01/20 | 243 | 245 | 243 | 244 | +0.41% | 44,500 | 163億633万 | -0.81% | 10.77 | 0.39 |
01/19 | 246 | 246 | 243 | 243 | -1.22% | 41,900 | 162億3950万 | -1.62% | 10.73 | 0.39 |
01/18 | 243 | 250 | 242 | 246 | +1.23% | 50,400 | 164億3999万 | -0.4% | 10.86 | 0.4 |
01/15 | 248 | 248 | 243 | 243 | -1.62% | 34,800 | 162億3950万 | -2.02% | 10.73 | 0.39 |
01/14 | 245 | 249 | 244 | 247 | +1.23% | 102,300 | 165億682万 | -0.4% | 10.9 | 0.4 |
01/13 | 245 | 246 | 243 | 244 | -0.41% | 58,300 | 163億633万 | -1.61% | 10.77 | 0.39 |
01/12 | 247 | 247 | 245 | 245 | -0.41% | 45,400 | 163億7316万 | -1.21% | 10.82 | 0.4 |
01/08 | 242 | 246 | 242 | 246 | +0.82% | 92,500 | 164億3999万 | -0.81% | 10.86 | 0.4 |
01/07 | 245 | 245 | 243 | 244 | +1.24% | 125,400 | 163億633万 | -2.01% | 10.77 | 0.39 |
01/06 | 242 | 244 | 241 | 241 | 0% | 44,000 | 161億584万 | -3.21% | 10.64 | 0.39 |
01/05 | 244 | 246 | 241 | 241 | -1.23% | 61,000 | 161億584万 | -3.21% | 10.64 | 0.39 |
01/04 | 247 | 248 | 244 | 244 | -1.21% | 27,400 | 163億633万 | -2.79% | 10.77 | 0.39 |
2020 |
12/30 | 250 | 250 | 246 | 247 | -1.98% | 45,700 | 165億682万 | -1.98% | 10.9 | 0.4 |
12/29 | 252 | 253 | 249 | 252 | 0% | 54,600 | 168億4097万 | -0.4% | 11.12 | 0.41 |
12/28 | 248 | 252 | 248 | 252 | +2.02% | 106,500 | 168億4097万 | -0.4% | 11.12 | 0.41 |
12/25 | 247 | 247 | 244 | 247 | 0% | 28,700 | 165億682万 | -2.76% | 10.9 | 0.4 |
12/24 | 247 | 248 | 244 | 247 | -0.4% | 46,800 | 165億682万 | -3.14% | 10.9 | 0.4 |
12/23 | 248 | 248 | 242 | 248 | +0.81% | 44,700 | 165億7365万 | -3.13% | 10.95 | 0.4 |
12/22 | 246 | 248 | 244 | 246 | -0.4% | 35,700 | 164億3999万 | -4.28% | 10.86 | 0.4 |
12/21 | 246 | 247 | 244 | 247 | +1.23% | 41,600 | 165億682万 | -4.26% | 10.9 | 0.4 |
12/18 | 247 | 248 | 244 | 244 | -1.61% | 90,200 | 163億633万 | -5.79% | 10.77 | 0.39 |
12/17 | 250 | 250 | 247 | 248 | -0.4% | 53,300 | 165億7365万 | -4.62% | 10.95 | 0.4 |
12/16 | 252 | 253 | 248 | 249 | -0.8% | 56,100 | 166億4048万 | -4.6% | 10.99 | 0.4 |
12/15 | 253 | 255 | 251 | 251 | -1.95% | 58,600 | 167億7414万 | -4.2% | 11.08 | 0.41 |
12/14 | 253 | 256 | 253 | 256 | +1.19% | 73,000 | 171億828万 | -2.66% | 11.3 | 0.41 |
12/11 | 255 | 255 | 253 | 253 | -0.78% | 49,700 | 169億779万 | -3.8% | 11.17 | 0.41 |
12/10 | 257 | 257 | 251 | 255 | +1.19% | 45,900 | 170億4145万 | -3.04% | 11.26 | 0.41 |
12/09 | 249 | 252 | 249 | 252 | +0.8% | 21,800 | 168億4097万 | -4.18% | 11.12 | 0.41 |
12/08 | 247 | 253 | 247 | 250 | +0.4% | 27,400 | 167億731万 | -4.94% | 11.04 | 0.4 |
12/07 | 251 | 252 | 247 | 249 | -0.8% | 47,100 | 166億4048万 | -4.96% | 10.99 | 0.4 |
12/04 | 252 | 255 | 251 | 251 | -0.4% | 32,700 | 167億7414万 | -4.2% | 11.08 | 0.41 |
12/03 | 250 | 255 | 250 | 252 | +0.8% | 28,300 | 168億4097万 | -3.82% | 11.12 | 0.41 |
12/02 | 252 | 256 | 250 | 250 | 0% | 58,300 | 167億731万 | -4.58% | 11.04 | 0.4 |
12/01 | 256 | 256 | 250 | 250 | -2.34% | 50,400 | 167億731万 | -4.94% | 11.04 | 0.4 |
11/30 | 268 | 269 | 256 | 256 | -5.19% | 62,000 | 171億828万 | -2.66% | 11.3 | 0.41 |
11/27 | 267 | 274 | 267 | 270 | 0% | 61,500 | 180億4389万 | +2.66% | 11.92 | 0.44 |
11/26 | 269 | 272 | 268 | 270 | 0% | 18,900 | 180億4389万 | +2.66% | 11.92 | 0.44 |
11/25 | 268 | 274 | 267 | 270 | +0.75% | 47,100 | 180億4389万 | +3.05% | 11.92 | 0.44 |
11/24 | 275 | 275 | 268 | 268 | +0.37% | 43,400 | 179億1023万 | +2.29% | 11.83 | 0.43 |
11/20 | 268 | 271 | 266 | 267 | -1.48% | 38,600 | 178億4340万 | +1.91% | 11.79 | 0.43 |
11/19 | 274 | 274 | 268 | 271 | -1.09% | 13,600 | 181億1072万 | +3.44% | 11.96 | 0.44 |
11/18 | 270 | 274 | 267 | 274 | 0% | 35,100 | 183億1121万 | +4.98% | 12.1 | 0.44 |
11/17 | 273 | 274 | 266 | 274 | -0.72% | 33,400 | 183億1121万 | +4.98% | 12.1 | 0.44 |
11/16 | 268 | 276 | 264 | 276 | +4.55% | 46,400 | 184億4487万 | +6.15% | 12.18 | 0.45 |
11/13 | 273 | 273 | 261 | 264 | -4.35% | 35,400 | 176億4292万 | +1.54% | 11.65 | 0.43 |
11/12 | 277 | 277 | 272 | 276 | 0% | 28,000 | 184億4487万 | +5.75% | 12.18 | 0.45 |
11/11 | 275 | 276 | 270 | 276 | +2.22% | 65,500 | 184億4487万 | +5.75% | 12.18 | 0.45 |
11/10 | 265 | 270 | 263 | 270 | +2.66% | 69,600 | 180億4389万 | +3.45% | 11.92 | 0.44 |
11/09 | 263 | 263 | 257 | 263 | +1.54% | 30,400 | 175億7609万 | +0.77% | 11.61 | 0.43 |
11/06 | 256 | 259 | 251 | 259 | +1.57% | 53,600 | 173億877万 | -0.77% | 11.43 | 0.42 |
11/05 | 251 | 255 | 248 | 255 | +0.79% | 31,100 | 170億4145万 | -2.67% | 11.26 | 0.41 |
11/04 | 252 | 253 | 247 | 253 | +1.61% | 31,200 | 169億779万 | -3.8% | 11.17 | 0.41 |