株価チャート
2020/10/12~2021/03/31
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 | 2,697 | 2,697 | 2,697 | 2,697 | +1.85% | 100 | 63億6562万 | +1.2% | 10.35 | 0.43 |
03/30 | 2,701 | 2,701 | 2,648 | 2,648 | -3.92% | 6,000 | 62億4997万 | -0.6% | 10.16 | 0.42 |
03/29 | 2,756 | 2,756 | 2,707 | 2,756 | +0.4% | 800 | 65億488万 | +3.45% | 10.58 | 0.44 |
03/26 | 2,745 | 2,745 | 2,745 | 2,745 | +2.01% | 200 | 64億7892万 | +3.2% | 10.54 | 0.43 |
03/25 | 2,739 | 2,739 | 2,691 | 2,691 | -0.44% | 300 | 63億5146万 | +1.39% | 10.33 | 0.43 |
03/24 | 2,703 | 2,703 | 2,690 | 2,703 | 0% | 700 | 63億7979万 | +1.88% | 10.38 | 0.43 |
03/23 | 2,686 | 2,733 | 2,686 | 2,703 | +0.78% | 400 | 63億7979万 | +2.08% | 10.38 | 0.43 |
03/18 | 2,700 | 2,717 | 2,682 | 2,682 | -0.22% | 600 | 63億3022万 | +1.44% | 10.3 | 0.42 |
03/17 | 2,688 | 2,688 | 2,688 | 2,688 | -1.18% | 200 | 63億4438万 | +1.82% | 10.32 | 0.43 |
03/16 | 2,720 | 2,720 | 2,720 | 2,720 | +0.22% | 100 | 64億1991万 | +3.23% | 10.44 | 0.43 |
03/15 | 2,672 | 2,714 | 2,672 | 2,714 | 0% | 400 | 64億575万 | +3.15% | 10.42 | 0.43 |
03/11 | 2,714 | 2,714 | 2,714 | 2,714 | +1.88% | 400 | 64億575万 | +3.35% | 10.42 | 0.43 |
03/10 | 2,664 | 2,664 | 2,664 | 2,664 | +0.19% | 200 | 62億8774万 | +1.8% | 10.23 | 0.42 |
03/09 | 2,650 | 2,659 | 2,650 | 2,659 | -0.04% | 300 | 62億7593万 | +1.84% | 10.21 | 0.42 |
03/08 | 2,580 | 2,660 | 2,580 | 2,660 | +2.78% | 200 | 62億7829万 | +2.15% | 10.21 | 0.42 |
03/05 | 2,588 | 2,588 | 2,588 | 2,588 | -0.58% | 200 | 61億836万 | -0.35% | 9.93 | 0.41 |
03/04 | 2,603 | 2,603 | 2,603 | 2,603 | +0.35% | 100 | 61億4376万 | +0.46% | 9.99 | 0.41 |
03/03 | 2,594 | 2,594 | 2,594 | 2,594 | +0.19% | 100 | 61億2252万 | +0.39% | 9.96 | 0.41 |
03/01 | 2,648 | 2,648 | 2,589 | 2,589 | -0.99% | 800 | 61億1072万 | +0.5% | 9.94 | 0.41 |
02/26 | 2,654 | 2,654 | 2,615 | 2,615 | 0% | 600 | 61億7208万 | +1.83% | 10.04 | 0.41 |
02/25 | 2,650 | 2,650 | 2,615 | 2,615 | -1.36% | 600 | 61億7208万 | +2.15% | 10.04 | 0.41 |
02/24 | 2,717 | 2,720 | 2,651 | 2,651 | -1.34% | 400 | 62億5705万 | +3.88% | 10.18 | 0.42 |
02/22 | 2,686 | 2,687 | 2,686 | 2,687 | +2.91% | 200 | 63億4202万 | +5.7% | 10.31 | 0.43 |
02/19 | 2,611 | 2,611 | 2,610 | 2,611 | -0.57% | 400 | 61億6264万 | +3.24% | 10.02 | 0.41 |
02/18 | 2,698 | 2,698 | 2,626 | 2,626 | -2.2% | 300 | 61億9805万 | +4.29% | 10.08 | 0.42 |
02/17 | 2,680 | 2,685 | 2,680 | 2,685 | +2.25% | 200 | 63億3730万 | +7.14% | 10.31 | 0.43 |
02/16 | 2,665 | 2,700 | 2,615 | 2,626 | -1.46% | 700 | 61億9805万 | +5.42% | 10.08 | 0.42 |
02/15 | 2,630 | 2,665 | 2,550 | 2,665 | +2.5% | 700 | 62億9010万 | +7.37% | 10.23 | 0.42 |
02/10 | 2,605 | 2,620 | 2,600 | 2,600 | -2.44% | 600 | 61億3668万 | +5.22% | 9.98 | 0.41 |
02/08 | 2,666 | 2,666 | 2,665 | 2,665 | +3.5% | 300 | 62億9010万 | +8.25% | 10.23 | 0.42 |
02/05 | 2,585 | 2,585 | 2,575 | 2,575 | -0.96% | 400 | 60億7767万 | +5.19% | 9.88 | 0.41 |
02/04 | 2,580 | 2,600 | 2,580 | 2,600 | +0.81% | 200 | 61億3668万 | +6.64% | 9.98 | 0.41 |
02/03 | 2,580 | 2,580 | 2,575 | 2,579 | +0.16% | 800 | 60億8711万 | +6.26% | 9.9 | 0.41 |
02/02 | 2,570 | 2,575 | 2,570 | 2,575 | -1.72% | 500 | 60億7767万 | +6.58% | 9.88 | 0.41 |
02/01 | 2,619 | 2,645 | 2,619 | 2,620 | +1.55% | 1,200 | 61億8388万 | +8.89% | 10.06 | 0.41 |
01/29 | 2,568 | 2,585 | 2,534 | 2,580 | +2.99% | 1,400 | 60億8947万 | +7.77% | 9.9 | 0.41 |
01/28 | 2,447 | 2,505 | 2,447 | 2,505 | +0.6% | 600 | 59億1245万 | +5.12% | 9.62 | 0.4 |
01/27 | 2,463 | 2,490 | 2,463 | 2,490 | 0% | 900 | 58億7705万 | +4.75% | 9.56 | 0.39 |
01/26 | 2,490 | 2,490 | 2,490 | 2,490 | 0% | 400 | 58億7705万 | +5.02% | 9.56 | 0.39 |
01/25 | 2,429 | 2,490 | 2,429 | 2,490 | +2.51% | 700 | 58億7705万 | +5.2% | 9.56 | 0.39 |
01/22 | 2,429 | 2,429 | 2,429 | 2,429 | -0.04% | 400 | 57億3307万 | +2.88% | 9.32 | 0.38 |
01/21 | 2,410 | 2,430 | 2,410 | 2,430 | +1.25% | 400 | 57億3543万 | +3.18% | 9.33 | 0.38 |
01/20 | 2,400 | 2,400 | 2,390 | 2,400 | 0% | 1,100 | 56億6463万 | +2.17% | 9.21 | 0.38 |
01/19 | 2,398 | 2,400 | 2,390 | 2,400 | +0.08% | 600 | 56億6463万 | +2.43% | 9.21 | 0.38 |
01/15 | 2,398 | 2,398 | 2,398 | 2,398 | -1.32% | 200 | 56億5991万 | +2.61% | 9.21 | 0.38 |
01/14 | 2,430 | 2,434 | 2,430 | 2,430 | +1.33% | 800 | 57億3543万 | +4.25% | 9.33 | 0.38 |
01/13 | 2,398 | 2,398 | 2,398 | 2,398 | +2.04% | 400 | 56億5991万 | +3.18% | 9.21 | 0.38 |
01/12 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 200 | 55億4661万 | +1.42% | 9.02 | 0.37 |
01/08 | 2,350 | 2,350 | 2,350 | 2,350 | +0.86% | 200 | 55億4661万 | +1.56% | 9.02 | 0.37 |
01/07 | 2,321 | 2,330 | 2,321 | 2,330 | +0.78% | 400 | 54億9941万 | +0.87% | 8.94 | 0.37 |
01/06 | 2,390 | 2,390 | 2,312 | 2,312 | -3.26% | 400 | 54億5692万 | +0.3% | 8.88 | 0.37 |
01/04 | 2,380 | 2,390 | 2,380 | 2,390 | 0% | 200 | 56億4102万 | +3.82% | 9.17 | 0.38 |
2020 |
12/30 | 2,390 | 2,390 | 2,390 | 2,390 | +0.84% | 100 | 56億4102万 | +4.14% | 9.17 | 0.38 |
12/29 | 2,390 | 2,390 | 2,370 | 2,370 | +2.16% | 1,300 | 55億9382万 | +3.63% | 9.1 | 0.38 |
12/28 | 2,320 | 2,350 | 2,320 | 2,320 | 0% | 800 | 54億7581万 | +1.67% | 8.91 | 0.37 |
12/25 | 2,320 | 2,320 | 2,320 | 2,320 | 0% | 200 | 54億7581万 | +1.89% | 8.91 | 0.37 |
12/24 | 2,320 | 2,320 | 2,320 | 2,320 | +0.22% | 400 | 54億7581万 | +2.11% | 8.91 | 0.37 |
12/22 | 2,320 | 2,320 | 2,275 | 2,315 | -0.22% | 400 | 54億6400万 | +2.07% | 8.89 | 0.37 |
12/21 | 2,320 | 2,320 | 2,320 | 2,320 | 0% | 300 | 54億7581万 | +2.47% | 8.91 | 0.37 |
12/18 | 2,320 | 2,380 | 2,320 | 2,320 | 0% | 5,600 | 54億7581万 | +2.65% | 8.91 | 0.37 |
12/17 | 2,330 | 2,330 | 2,320 | 2,320 | -1.28% | 200 | 54億7581万 | +2.79% | 8.91 | 0.37 |
12/16 | 2,350 | 2,350 | 2,350 | 2,350 | +0.47% | 100 | 55億4661万 | +4.31% | 9.02 | 0.37 |
12/15 | 2,250 | 2,389 | 2,233 | 2,339 | -2.09% | 500 | 55億2065万 | +4% | 8.98 | 0.37 |
12/14 | 2,389 | 2,389 | 2,389 | 2,389 | +1.96% | 700 | 56億3866万 | +6.37% | 9.17 | 0.38 |
12/11 | 2,343 | 2,343 | 2,343 | 2,343 | +3.03% | 1,100 | 55億3009万 | +4.6% | 8.99 | 0.37 |
12/10 | 2,274 | 2,274 | 2,274 | 2,274 | 0% | 100 | 53億6723万 | +1.7% | 8.73 | 0.36 |
12/09 | 2,260 | 2,274 | 2,240 | 2,274 | +1.07% | 400 | 53億6723万 | +1.74% | 8.73 | 0.36 |
12/08 | 2,248 | 2,250 | 2,248 | 2,250 | +0.09% | 600 | 53億1059万 | +0.72% | 8.64 | 0.36 |
12/07 | 2,250 | 2,250 | 2,248 | 2,248 | -0.04% | 600 | 53億587万 | +0.63% | 8.63 | 0.36 |
12/04 | 2,249 | 2,249 | 2,249 | 2,249 | -0.04% | 100 | 53億823万 | +0.63% | 8.63 | 0.36 |
12/02 | 2,250 | 2,250 | 2,250 | 2,250 | +0.31% | 500 | 53億1059万 | +0.67% | 8.64 | 0.36 |
12/01 | 2,243 | 2,243 | 2,243 | 2,243 | -0.62% | 200 | 52億9406万 | +0.36% | 8.61 | 0.36 |
11/30 | 2,257 | 2,257 | 2,257 | 2,257 | +0.31% | 300 | 53億2711万 | +1.03% | 8.66 | 0.36 |
11/27 | 2,244 | 2,250 | 2,244 | 2,250 | +1.35% | 600 | 53億1059万 | +0.67% | 8.64 | 0.36 |
11/26 | 2,220 | 2,229 | 2,220 | 2,220 | 0% | 500 | 52億3978万 | -0.67% | 8.52 | 0.35 |
11/25 | 2,220 | 2,220 | 2,220 | 2,220 | +0.05% | 800 | 52億3978万 | -0.85% | 8.52 | 0.35 |
11/24 | 2,210 | 2,219 | 2,210 | 2,219 | +1.28% | 300 | 52億3742万 | -1.03% | 8.52 | 0.35 |
11/20 | 2,200 | 2,200 | 2,190 | 2,191 | -2.62% | 400 | 51億7133万 | -2.32% | 8.41 | 0.35 |
11/19 | 2,222 | 2,250 | 2,222 | 2,250 | +2.51% | 200 | 53億1059万 | +0.18% | 8.64 | 0.36 |
11/18 | 2,195 | 2,195 | 2,195 | 2,195 | 0% | 100 | 51億8077万 | -2.36% | 8.43 | 0.35 |
11/13 | 2,202 | 2,202 | 2,195 | 2,195 | -1.44% | 200 | 51億8077万 | -2.57% | 8.43 | 0.35 |
11/12 | 2,227 | 2,227 | 2,227 | 2,227 | +0.91% | 400 | 52億5630万 | -1.29% | 8.55 | 0.35 |
11/11 | 2,207 | 2,207 | 2,207 | 2,207 | -0.14% | 300 | 52億910万 | -2.22% | 8.47 | 0.35 |
11/10 | 2,266 | 2,266 | 2,210 | 2,210 | -2.21% | 700 | 52億1618万 | -2.17% | 8.48 | 0.35 |
11/09 | 2,235 | 2,260 | 2,235 | 2,260 | +1.8% | 400 | 53億3419万 | -0.09% | 8.68 | 0.36 |
11/06 | 2,200 | 2,220 | 2,196 | 2,220 | -1.33% | 1,200 | 52億3978万 | -1.86% | 8.52 | 0.35 |
11/05 | 2,269 | 2,269 | 2,250 | 2,250 | -0.88% | 200 | 53億1059万 | -0.53% | 8.64 | 0.36 |
11/04 | 2,270 | 2,270 | 2,270 | 2,270 | +1.79% | 100 | 53億5779万 | +0.4% | 8.71 | 0.36 |
11/02 | 2,230 | 2,230 | 2,230 | 2,230 | 0% | 200 | 52億6338万 | -1.28% | 8.56 | 0.35 |
10/29 | 2,250 | 2,250 | 2,230 | 2,230 | -0.89% | 200 | 52億6338万 | -1.37% | 8.56 | 0.35 |
10/28 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 100 | 53億1059万 | -0.4% | 8.64 | 0.36 |
10/26 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 500 | 53億1059万 | -0.31% | 8.64 | 0.36 |
10/23 | 2,250 | 2,250 | 2,250 | 2,250 | -1.1% | 500 | 53億1059万 | -0.13% | 8.64 | 0.36 |
10/22 | 2,270 | 2,275 | 2,270 | 2,275 | +1.11% | 300 | 53億6959万 | +1.16% | 8.73 | 0.36 |
10/21 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 200 | 53億1059万 | +0.36% | 8.64 | 0.36 |
10/20 | 2,250 | 2,250 | 2,250 | 2,250 | +1.35% | 300 | 53億1059万 | +0.63% | 8.64 | 0.36 |
10/15 | 2,210 | 2,220 | 2,201 | 2,220 | -3.01% | 400 | 52億3978万 | -0.45% | 8.52 | 0.35 |
10/14 | 2,255 | 2,289 | 2,255 | 2,289 | +1.51% | 300 | 54億264万 | +2.88% | 8.79 | 0.36 |
10/13 | 2,305 | 2,310 | 2,240 | 2,255 | -2.38% | 1,700 | 53億2239万 | +1.62% | 8.66 | 0.36 |
10/12 | 2,298 | 2,310 | 2,298 | 2,310 | +0.52% | 400 | 54億5220万 | +4.29% | 8.87 | 0.37 |