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 | 811 | 813 | 800 | 800 | -2.32% | 56,200 | 380億845万 | -2.44% | 23.67 | 0.6 |
| 03/30 | 857 | 857 | 817 | 819 | -5.65% | 91,100 | 389億1115万 | 0% | 24.24 | 0.61 |
| 03/29 | 865 | 868 | 851 | 868 | +1.17% | 84,100 | 412億3917万 | +6.24% | 25.69 | 0.65 |
| 03/26 | 853 | 858 | 830 | 858 | -0.23% | 69,800 | 407億6406万 | +5.54% | 25.39 | 0.64 |
| 03/25 | 859 | 865 | 844 | 860 | +1.53% | 75,700 | 408億5908万 | +6.17% | 25.45 | 0.64 |
| 03/24 | 843 | 853 | 837 | 847 | 0% | 55,000 | 402億4144万 | +4.96% | 25.07 | 0.63 |
| 03/23 | 860 | 867 | 847 | 847 | -0.47% | 63,900 | 402億4144万 | +5.22% | 25.07 | 0.63 |
| 03/22 | 850 | 854 | 836 | 851 | +0.24% | 85,300 | 404億3149万 | +6.11% | 25.18 | 0.64 |
| 03/19 | 853 | 856 | 842 | 849 | -0.12% | 72,500 | 403億3647万 | +6.26% | 25.12 | 0.63 |
| 03/18 | 852 | 854 | 841 | 850 | -0.82% | 70,800 | 403億8398万 | +6.65% | 25.15 | 0.63 |
| 03/17 | 840 | 857 | 836 | 857 | +1.66% | 70,100 | 407億1655万 | +7.93% | 25.36 | 0.64 |
| 03/16 | 845 | 846 | 828 | 843 | -0.24% | 93,000 | 400億5140万 | +6.57% | 24.95 | 0.63 |
| 03/15 | 811 | 856 | 811 | 845 | +6.02% | 178,600 | 401億4642万 | +7.1% | 25.01 | 0.63 |
| 03/12 | 795 | 798 | 784 | 797 | -0.62% | 40,700 | 378億6592万 | +1.4% | 23.59 | 0.6 |
| 03/11 | 806 | 806 | 797 | 802 | -0.12% | 36,000 | 381億347万 | +2.3% | 23.73 | 0.6 |
| 03/10 | 807 | 807 | 795 | 803 | -1.35% | 39,800 | 381億5098万 | +2.69% | 23.76 | 0.6 |
| 03/09 | 803 | 819 | 788 | 814 | +3.3% | 43,700 | 386億7360万 | +4.36% | 24.09 | 0.61 |
| 03/08 | 815 | 815 | 775 | 788 | -1.75% | 60,800 | 374億3832万 | +1.29% | 23.32 | 0.59 |
| 03/05 | 795 | 803 | 787 | 802 | +1.13% | 54,700 | 381億347万 | +3.08% | 23.73 | 0.6 |
| 03/04 | 791 | 795 | 781 | 793 | -0.88% | 39,700 | 376億7587万 | +1.93% | 23.47 | 0.59 |
| 03/03 | 790 | 800 | 786 | 800 | +1.39% | 50,800 | 380億845万 | +2.96% | 23.67 | 0.6 |
| 03/02 | 783 | 793 | 783 | 789 | +0.77% | 46,900 | 374億8583万 | +1.81% | 23.35 | 0.59 |
| 03/01 | 777 | 787 | 770 | 783 | +2.09% | 34,600 | 372億77万 | +1.29% | 23.17 | 0.58 |
| 02/26 | 770 | 781 | 766 | 767 | -0.39% | 47,000 | 364億4060万 | -0.65% | 22.7 | 0.57 |
| 02/25 | 778 | 779 | 769 | 770 | +0.39% | 53,000 | 365億8313万 | -0.13% | 22.79 | 0.58 |
| 02/24 | 777 | 782 | 766 | 767 | -1.29% | 33,900 | 364億4060万 | -0.39% | 22.7 | 0.57 |
| 02/22 | 770 | 782 | 770 | 777 | +0.26% | 54,900 | 369億1570万 | +0.91% | 22.99 | 0.58 |
| 02/19 | 779 | 781 | 775 | 775 | -0.51% | 17,000 | 368億2068万 | +0.65% | 22.93 | 0.58 |
| 02/18 | 783 | 783 | 769 | 779 | -0.51% | 46,900 | 370億1073万 | +1.17% | 23.05 | 0.58 |
| 02/17 | 784 | 787 | 780 | 783 | -0.13% | 22,300 | 372億77万 | +1.56% | 23.17 | 0.58 |
| 02/16 | 785 | 793 | 780 | 784 | -0.25% | 58,600 | 372億4828万 | +1.69% | 23.2 | 0.59 |
| 02/15 | 785 | 790 | 780 | 786 | +1.03% | 64,100 | 373億4330万 | +2.08% | 23.26 | 0.59 |
| 02/12 | 791 | 791 | 777 | 778 | -1.02% | 39,500 | 369億6322万 | +1.17% | 23.02 | 0.58 |
| 02/10 | 789 | 791 | 782 | 786 | -0.38% | 32,900 | 373億4330万 | +2.34% | 23.26 | 0.59 |
| 02/09 | 787 | 800 | 780 | 789 | +0.38% | 27,800 | 374億8583万 | +3% | 23.35 | 0.59 |
| 02/08 | 778 | 794 | 777 | 786 | +1.16% | 65,400 | 373億4330万 | +2.88% | 23.26 | 0.59 |
| 02/05 | 778 | 780 | 770 | 777 | +1.04% | 33,600 | 369億1570万 | +1.83% | 22.99 | 0.58 |
| 02/04 | 758 | 773 | 756 | 769 | +1.45% | 44,200 | 365億3562万 | +0.92% | 22.76 | 0.57 |
| 02/03 | 750 | 760 | 750 | 758 | +1.07% | 37,200 | 360億1300万 | -0.52% | 22.43 | 0.57 |
| 02/02 | 748 | 757 | 746 | 750 | -0.27% | 35,200 | 356億3292万 | -1.45% | 22.19 | 0.56 |
| 02/01 | 751 | 757 | 732 | 752 | -1.83% | 79,900 | 357億2794万 | -1.18% | 22.25 | 0.56 |
| 01/29 | 800 | 800 | 766 | 766 | -3.4% | 67,300 | 363億9309万 | +0.79% | 22.67 | 0.57 |
| 01/28 | 797 | 830 | 789 | 793 | -0.5% | 280,500 | 376億7587万 | +4.62% | 23.47 | 0.59 |
| 01/27 | 768 | 800 | 768 | 797 | +5.28% | 140,700 | 378億6592万 | +5.42% | 23.59 | 0.6 |
| 01/26 | 755 | 761 | 743 | 757 | +1.47% | 58,100 | 359億6549万 | +0.53% | 22.4 | 0.57 |
| 01/25 | 746 | 751 | 739 | 746 | +0.13% | 75,000 | 354億4288万 | -0.93% | 22.08 | 0.56 |
| 01/22 | 750 | 755 | 745 | 745 | -1.32% | 38,900 | 353億9537万 | -0.93% | 22.05 | 0.56 |
| 01/21 | 753 | 758 | 751 | 755 | +0.27% | 27,400 | 358億7047万 | +0.4% | 22.34 | 0.56 |
| 01/20 | 748 | 757 | 744 | 753 | +0.53% | 49,400 | 357億7545万 | +0.27% | 22.28 | 0.56 |
| 01/19 | 765 | 767 | 747 | 749 | -1.96% | 32,600 | 355億8541万 | -0.27% | 22.17 | 0.56 |
| 01/18 | 755 | 769 | 755 | 764 | 0% | 21,100 | 362億9807万 | +1.87% | 22.61 | 0.57 |
| 01/15 | 785 | 788 | 764 | 764 | -2.92% | 46,100 | 362億9807万 | +1.87% | 22.61 | 0.57 |
| 01/14 | 795 | 807 | 781 | 787 | -1.87% | 52,900 | 373億9081万 | +5.07% | 23.29 | 0.59 |
| 01/13 | 774 | 805 | 772 | 802 | +2.95% | 50,600 | 381億347万 | +7.51% | 23.73 | 0.6 |
| 01/12 | 765 | 781 | 761 | 779 | +1.83% | 55,600 | 370億1073万 | +4.7% | 23.05 | 0.58 |
| 01/08 | 765 | 768 | 760 | 765 | 0% | 51,300 | 363億4558万 | +2.82% | 22.64 | 0.57 |
| 01/07 | 761 | 765 | 757 | 765 | +2.55% | 34,900 | 363億4558万 | +2.82% | 22.64 | 0.57 |
| 01/06 | 743 | 749 | 740 | 746 | +0.4% | 38,600 | 354億4288万 | +0.13% | 22.08 | 0.56 |
| 01/05 | 736 | 745 | 734 | 743 | +0.95% | 29,400 | 353億35万 | -0.27% | 21.99 | 0.55 |
| 01/04 | 750 | 750 | 732 | 736 | -1.74% | 33,200 | 349億6777万 | -1.6% | 21.78 | 0.55 |
| 2020 |
| 12/30 | 764 | 764 | 749 | 749 | -2.09% | 33,000 | 355億8541万 | -0.4% | 22.17 | 0.56 |
| 12/29 | 762 | 765 | 748 | 765 | +1.06% | 40,000 | 363億4558万 | +1.32% | 22.64 | 0.57 |
| 12/28 | 756 | 757 | 744 | 757 | +1.2% | 51,700 | 359億6549万 | 0% | 22.4 | 0.57 |
| 12/25 | 745 | 749 | 736 | 748 | +1.08% | 21,700 | 355億3790万 | -1.58% | 22.14 | 0.56 |
| 12/24 | 732 | 746 | 732 | 740 | +0.54% | 30,900 | 351億5781万 | -3.01% | 21.9 | 0.55 |
| 12/23 | 722 | 736 | 721 | 736 | +2.08% | 28,400 | 349億6777万 | -4.04% | 21.78 | 0.55 |
| 12/22 | 724 | 724 | 714 | 721 | -0.83% | 62,400 | 342億5511万 | -6.49% | 21.34 | 0.54 |
| 12/21 | 733 | 737 | 717 | 727 | -0.82% | 44,500 | 345億4018万 | -6.44% | 21.51 | 0.54 |
| 12/18 | 738 | 740 | 724 | 733 | -0.68% | 85,600 | 348億2524万 | -6.27% | 21.69 | 0.55 |
| 12/17 | 737 | 741 | 730 | 738 | -0.14% | 65,600 | 350億6279万 | -6.35% | 21.84 | 0.55 |
| 12/16 | 741 | 743 | 732 | 739 | -0.14% | 62,200 | 351億1030万 | -7.04% | 21.87 | 0.55 |
| 12/15 | 737 | 741 | 733 | 740 | +0.41% | 62,500 | 351億5781万 | -7.62% | 21.9 | 0.55 |
| 12/14 | 741 | 750 | 733 | 737 | -0.54% | 58,300 | 350億1528万 | -8.67% | 21.81 | 0.55 |
| 12/11 | 735 | 744 | 733 | 741 | +0.27% | 42,300 | 352億532万 | -8.86% | 21.93 | 0.55 |
| 12/10 | 737 | 745 | 733 | 739 | -0.27% | 57,100 | 351億1030万 | -9.77% | 21.87 | 0.55 |
| 12/09 | 739 | 741 | 732 | 741 | 0% | 67,700 | 352億532万 | -10.07% | 21.93 | 0.55 |
| 12/08 | 731 | 746 | 731 | 741 | +1.51% | 44,200 | 352億532万 | -10.51% | 21.93 | 0.55 |
| 12/07 | 751 | 753 | 730 | 730 | -2.54% | 35,500 | 346億8271万 | -12.36% | 21.6 | 0.55 |
| 12/04 | 764 | 767 | 742 | 749 | -1.83% | 42,000 | 355億8541万 | -10.62% | 22.17 | 0.56 |
| 12/03 | 768 | 780 | 760 | 763 | -0.39% | 56,200 | 362億5056万 | -9.38% | 22.58 | 0.57 |
| 12/02 | 796 | 796 | 749 | 766 | -2.92% | 85,200 | 363億9309万 | -9.56% | 22.67 | 0.57 |
| 12/01 | 770 | 797 | 770 | 789 | +2.73% | 52,400 | 374億8583万 | -7.29% | 23.35 | 0.59 |
| 11/30 | 810 | 810 | 767 | 768 | -6.11% | 67,100 | 364億8811万 | -9.96% | 22.73 | 0.57 |
| 11/27 | 821 | 832 | 810 | 818 | -1.45% | 51,200 | 388億6364万 | -4.55% | 24.21 | 0.61 |
| 11/26 | 816 | 833 | 816 | 830 | +1.1% | 24,300 | 394億3376万 | -3.26% | 24.56 | 0.62 |
| 11/25 | 829 | 833 | 812 | 821 | +0.12% | 64,700 | 390億617万 | -4.42% | 24.3 | 0.61 |
| 11/24 | 840 | 840 | 818 | 820 | +0.24% | 39,700 | 389億5866万 | -4.76% | 24.27 | 0.61 |
| 11/20 | 816 | 826 | 813 | 818 | -0.73% | 15,200 | 388億6364万 | -5.21% | 24.21 | 0.61 |
| 11/19 | 837 | 839 | 822 | 824 | -1.55% | 26,600 | 391億4870万 | -4.74% | 24.38 | 0.62 |
| 11/18 | 829 | 842 | 820 | 837 | +0.24% | 25,300 | 397億6634万 | -3.35% | 24.77 | 0.63 |
| 11/17 | 876 | 876 | 830 | 835 | -4.9% | 49,400 | 396億7132万 | -3.69% | 24.71 | 0.62 |
| 11/16 | 869 | 880 | 858 | 878 | +2.33% | 35,900 | 417億1427万 | +1.04% | 25.98 | 0.66 |
| 11/13 | 891 | 891 | 847 | 858 | -3.38% | 27,700 | 407億6406万 | -1.38% | 25.39 | 0.64 |
| 11/12 | 904 | 904 | 879 | 888 | -1.44% | 27,900 | 421億8938万 | +1.95% | 26.28 | 0.66 |
| 11/11 | 900 | 904 | 894 | 901 | +0.11% | 47,100 | 428億701万 | +3.56% | 26.66 | 0.67 |
| 11/10 | 899 | 900 | 880 | 900 | +1.24% | 49,300 | 427億5950万 | +3.57% | 26.63 | 0.67 |
| 11/09 | 898 | 898 | 868 | 889 | +0.57% | 25,300 | 422億3689万 | +2.3% | 26.31 | 0.66 |
| 11/06 | 893 | 893 | 873 | 884 | 0% | 29,500 | 419億9934万 | +1.84% | 26.16 | 0.66 |
| 11/05 | 867 | 887 | 857 | 884 | +2.79% | 32,800 | 419億9934万 | +1.73% | 26.16 | 0.66 |
| 11/04 | 858 | 870 | 836 | 860 | +1.18% | 35,300 | 408億5908万 | -1.15% | 25.45 | 0.64 |
