株価チャート
2020/10/14~2021/03/11
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 |
03/11 | 660 | 676 | 657 | 675 | +3.21% | 810,700 | 2185億4837万 | +5.8% | 11.82 | 0.29 |
03/10 | 649 | 655 | 645 | 654 | +0.31% | 621,800 | 2117億4908万 | +2.83% | 11.45 | 0.28 |
03/09 | 645 | 654 | 640 | 652 | +2.68% | 736,800 | 2111億153万 | +2.84% | 11.42 | 0.28 |
03/08 | 634 | 641 | 630 | 635 | +0.95% | 554,500 | 2055億9735万 | +0.47% | 11.12 | 0.27 |
03/05 | 629 | 629 | 620 | 629 | +0.16% | 578,100 | 2036億5470万 | -0.32% | 11.02 | 0.27 |
03/04 | 623 | 629 | 617 | 628 | +0.8% | 537,300 | 2033億3092万 | -0.32% | 11 | 0.27 |
03/03 | 620 | 623 | 615 | 623 | +0.48% | 468,300 | 2017億1205万 | -0.95% | 10.91 | 0.27 |
03/02 | 621 | 622 | 613 | 620 | -0.32% | 517,800 | 2007億4072万 | -1.43% | 10.86 | 0.27 |
03/01 | 613 | 625 | 612 | 622 | +0.97% | 489,400 | 2013億8827万 | -1.11% | 10.89 | 0.27 |
02/26 | 638 | 639 | 616 | 616 | -4.05% | 712,400 | 1994億4562万 | -2.07% | 10.79 | 0.27 |
02/25 | 655 | 656 | 641 | 642 | -0.47% | 589,900 | 2078億6378万 | +2.07% | 11.24 | 0.28 |
02/24 | 641 | 647 | 637 | 645 | +0.62% | 514,000 | 2088億3511万 | +2.54% | 11.3 | 0.28 |
02/22 | 646 | 648 | 637 | 641 | +0.79% | 286,200 | 2075億4000万 | +1.91% | 11.23 | 0.28 |
02/19 | 633 | 639 | 631 | 636 | -0.63% | 331,400 | 2059億2113万 | +1.11% | 11.14 | 0.28 |
02/18 | 653 | 653 | 639 | 640 | -2.14% | 459,700 | 2072億1623万 | +1.59% | 11.21 | 0.28 |
02/17 | 652 | 659 | 648 | 654 | -0.15% | 407,900 | 2117億4908万 | +3.65% | 11.45 | 0.28 |
02/16 | 648 | 666 | 644 | 655 | +1.24% | 635,200 | 2120億7286万 | +3.64% | 11.47 | 0.28 |
02/15 | 654 | 657 | 645 | 647 | +0.15% | 467,900 | 2094億8266万 | +2.21% | 11.33 | 0.28 |
02/12 | 642 | 648 | 641 | 646 | +1.41% | 352,500 | 2091億5888万 | +1.89% | 11.31 | 0.28 |
02/10 | 634 | 645 | 633 | 637 | -0.47% | 363,700 | 2062億4490万 | +0.47% | 11.16 | 0.28 |
02/09 | 646 | 648 | 635 | 640 | -0.78% | 527,400 | 2072億1623万 | +1.11% | 11.21 | 0.28 |
02/08 | 638 | 650 | 636 | 645 | +2.06% | 590,600 | 2088億3511万 | +1.9% | 11.3 | 0.28 |
02/05 | 630 | 638 | 627 | 632 | +1.44% | 571,300 | 2046億2603万 | -0.16% | 11.07 | 0.27 |
02/04 | 621 | 628 | 619 | 623 | +0.81% | 396,200 | 2017億1205万 | -1.74% | 10.91 | 0.27 |
02/03 | 613 | 624 | 611 | 618 | +1.48% | 528,000 | 2000億9317万 | -2.68% | 10.82 | 0.27 |
02/02 | 607 | 612 | 606 | 609 | +0.5% | 275,400 | 1971億7919万 | -4.25% | 10.67 | 0.26 |
02/01 | 602 | 613 | 602 | 606 | +0.83% | 341,800 | 1962億787万 | -5.02% | 10.61 | 0.26 |
01/29 | 611 | 614 | 600 | 601 | -1.15% | 638,500 | 1945億8899万 | -6.09% | 10.53 | 0.26 |
01/28 | 602 | 613 | 601 | 608 | -0.33% | 1,539,400 | 1968億5542万 | -5.3% | 10.65 | 0.26 |
01/27 | 610 | 615 | 608 | 610 | +0.49% | 393,400 | 1975億297万 | -5.28% | 10.68 | 0.26 |
01/26 | 614 | 616 | 604 | 607 | -1.14% | 644,000 | 1965億3164万 | -6.04% | 10.63 | 0.26 |
01/25 | 615 | 617 | 609 | 614 | -0.81% | 640,200 | 1987億9807万 | -5.39% | 10.75 | 0.27 |
01/22 | 619 | 624 | 616 | 619 | -0.64% | 434,200 | 2004億1695万 | -5.06% | 10.84 | 0.27 |
01/21 | 621 | 633 | 621 | 623 | -0.16% | 362,300 | 2017億1205万 | -4.74% | 10.91 | 0.27 |
01/20 | 630 | 631 | 617 | 624 | -1.73% | 635,300 | 2020億3582万 | -4.88% | 10.93 | 0.27 |
01/19 | 647 | 649 | 635 | 635 | -2.31% | 462,800 | 2055億9735万 | -3.5% | 11.12 | 0.27 |
01/18 | 645 | 651 | 644 | 650 | +0.15% | 295,200 | 2104億5398万 | -1.37% | 11.38 | 0.28 |
01/15 | 668 | 669 | 647 | 649 | -2.26% | 551,000 | 2101億3021万 | -1.52% | 11.37 | 0.28 |
01/14 | 662 | 671 | 659 | 664 | -0.3% | 462,200 | 2149億8684万 | +0.61% | 11.63 | 0.29 |
01/13 | 673 | 683 | 662 | 666 | -1.04% | 584,800 | 2156億3439万 | +0.91% | 11.67 | 0.29 |
01/12 | 674 | 680 | 669 | 673 | -0.3% | 440,100 | 2179億82万 | +1.82% | 11.79 | 0.29 |
01/08 | 659 | 677 | 658 | 675 | +1.5% | 542,500 | 2185億4837万 | +1.96% | 11.82 | 0.29 |
01/07 | 665 | 667 | 655 | 665 | +3.1% | 725,500 | 2153億1061万 | +0.3% | 11.65 | 0.29 |
01/06 | 634 | 648 | 634 | 645 | +2.06% | 399,100 | 2088億3511万 | -2.86% | 11.3 | 0.28 |
01/05 | 637 | 641 | 630 | 632 | +0.8% | 545,500 | 2046億2603万 | -4.96% | 11.07 | 0.27 |
01/04 | 645 | 645 | 623 | 627 | -3.09% | 475,200 | 2030億715万 | -6.28% | 10.98 | 0.27 |
2020 |
12/30 | 654 | 654 | 644 | 647 | -1.37% | 342,600 | 2094億8266万 | -3.86% | 11.33 | 0.28 |
12/29 | 648 | 657 | 643 | 656 | +1.23% | 417,800 | 2123億9664万 | -2.96% | 11.49 | 0.28 |
12/28 | 655 | 657 | 642 | 648 | -1.37% | 464,100 | 2098億643万 | -4.42% | 11.35 | 0.28 |
12/25 | 654 | 659 | 648 | 657 | +0.46% | 339,300 | 2127億2041万 | -3.52% | 11.51 | 0.28 |
12/24 | 648 | 656 | 646 | 654 | +2.19% | 384,800 | 2117億4908万 | -4.25% | 11.45 | 0.28 |
12/23 | 645 | 647 | 630 | 640 | -1.84% | 558,900 | 2072億1623万 | -6.57% | 11.21 | 0.28 |
12/22 | 659 | 660 | 650 | 652 | -1.51% | 297,500 | 2111億153万 | -5.09% | 11.42 | 0.28 |
12/21 | 678 | 682 | 657 | 662 | -2.36% | 449,000 | 2143億3929万 | -4.06% | 11.59 | 0.29 |
12/18 | 671 | 685 | 671 | 678 | 0% | 753,600 | 2195億1969万 | -2.02% | 11.88 | 0.29 |
12/17 | 668 | 681 | 666 | 678 | +0.74% | 351,700 | 2195億1969万 | -2.02% | 11.88 | 0.29 |
12/16 | 675 | 677 | 671 | 673 | 0% | 291,300 | 2179億82万 | -3.03% | 11.79 | 0.29 |
12/15 | 671 | 673 | 665 | 673 | +0.3% | 400,300 | 2179億82万 | -3.03% | 11.79 | 0.29 |
12/14 | 668 | 680 | 666 | 671 | +0.45% | 429,500 | 2172億5327万 | -3.31% | 11.75 | 0.29 |
12/11 | 659 | 668 | 654 | 668 | +1.06% | 466,500 | 2162億8194万 | -3.88% | 11.7 | 0.29 |
12/10 | 668 | 672 | 661 | 661 | -1.2% | 264,200 | 2140億1551万 | -4.76% | 11.58 | 0.29 |
12/09 | 663 | 676 | 661 | 669 | +1.06% | 302,700 | 2166億571万 | -3.74% | 11.72 | 0.29 |
12/08 | 670 | 675 | 660 | 662 | -1.93% | 433,200 | 2143億3929万 | -4.89% | 11.59 | 0.29 |
12/07 | 694 | 695 | 675 | 675 | -1.89% | 431,400 | 2185億4837万 | -2.88% | 11.82 | 0.29 |
12/04 | 693 | 698 | 686 | 688 | -1.01% | 297,100 | 2227億5745万 | -1.01% | 12.05 | 0.3 |
12/03 | 691 | 702 | 688 | 695 | +1.02% | 375,300 | 2250億2387万 | +0.14% | 12.17 | 0.3 |
12/02 | 698 | 699 | 684 | 688 | -0.29% | 761,700 | 2227億5745万 | -0.72% | 12.05 | 0.3 |
12/01 | 695 | 703 | 682 | 690 | -0.29% | 407,700 | 2234億500万 | -0.29% | 12.09 | 0.3 |
11/30 | 719 | 720 | 689 | 692 | -3.76% | 585,300 | 2240億5255万 | +0.14% | 12.12 | 0.3 |
11/27 | 725 | 731 | 712 | 719 | -0.96% | 860,500 | 2327億9448万 | +4.2% | 12.59 | 0.31 |
11/26 | 715 | 730 | 705 | 726 | +1.4% | 427,600 | 2350億6091万 | +5.52% | 12.72 | 0.31 |
11/25 | 735 | 737 | 714 | 716 | -0.69% | 470,100 | 2318億2316万 | +4.53% | 12.54 | 0.31 |
11/24 | 743 | 746 | 720 | 721 | +0.98% | 566,200 | 2334億4203万 | +5.41% | 12.63 | 0.31 |
11/20 | 704 | 716 | 703 | 714 | +1.28% | 348,200 | 2311億7561万 | +4.69% | 12.51 | 0.31 |
11/19 | 707 | 709 | 702 | 705 | +0.14% | 260,200 | 2282億6163万 | +3.52% | 12.35 | 0.3 |
11/18 | 702 | 710 | 701 | 704 | -0.42% | 253,500 | 2279億3785万 | +3.53% | 12.33 | 0.3 |
11/17 | 714 | 716 | 698 | 707 | -0.84% | 424,100 | 2289億918万 | +4.12% | 12.38 | 0.31 |
11/16 | 714 | 720 | 710 | 713 | +1.57% | 487,300 | 2308億5183万 | +5.01% | 12.49 | 0.31 |
11/13 | 701 | 707 | 692 | 702 | +0.14% | 466,500 | 2272億9030万 | +3.39% | 12.3 | 0.3 |
11/12 | 701 | 706 | 697 | 701 | -0.71% | 376,400 | 2269億6653万 | +3.24% | 12.28 | 0.3 |
11/11 | 705 | 710 | 699 | 706 | +2.62% | 679,600 | 2285億8540万 | +3.98% | 12.37 | 0.31 |
11/10 | 695 | 705 | 679 | 688 | +1.93% | 891,900 | 2227億5745万 | +1.47% | 12.05 | 0.3 |
11/09 | 684 | 685 | 673 | 675 | -1.32% | 443,000 | 2185億4837万 | -0.59% | 11.82 | 0.29 |
11/06 | 666 | 689 | 664 | 684 | +3.48% | 523,300 | 2214億6235万 | +0.74% | 11.98 | 0.3 |
11/05 | 672 | 674 | 660 | 661 | -2.36% | 727,300 | 2140億1551万 | -2.65% | 11.58 | 0.29 |
11/04 | 690 | 692 | 677 | 677 | -0.29% | 565,600 | 2191億9592万 | -0.73% | 11.86 | 0.29 |
11/02 | 661 | 682 | 660 | 679 | +3.98% | 626,800 | 2198億4347万 | -0.88% | 11.89 | 0.29 |
10/30 | 668 | 669 | 649 | 653 | -1.66% | 486,600 | 2114億2531万 | -4.95% | 11.44 | 0.28 |
10/29 | 659 | 671 | 658 | 664 | 0% | 225,000 | 2149億8684万 | -3.77% | 11.63 | 0.29 |
10/28 | 661 | 665 | 654 | 664 | -0.75% | 349,900 | 2149億8684万 | -4.05% | 11.63 | 0.29 |
10/27 | 661 | 670 | 657 | 669 | +0.45% | 445,700 | 2166億571万 | -3.74% | 11.72 | 0.29 |
10/26 | 669 | 669 | 661 | 666 | +0.15% | 221,300 | 2156億3439万 | -4.45% | 11.67 | 0.29 |
10/23 | 666 | 669 | 660 | 665 | +0.91% | 375,300 | 2153億1061万 | -4.86% | 11.65 | 0.29 |
10/22 | 665 | 667 | 657 | 659 | -1.49% | 382,200 | 2133億6796万 | -5.86% | 11.54 | 0.29 |
10/21 | 672 | 679 | 669 | 669 | -0.59% | 500,400 | 2166億571万 | -4.7% | 11.72 | 0.29 |
10/20 | 676 | 677 | 667 | 673 | -1.03% | 290,700 | 2179億82万 | -4.27% | 11.79 | 0.29 |
10/19 | 679 | 685 | 676 | 680 | +0.59% | 254,400 | 2201億6724万 | -3.41% | 11.91 | 0.29 |
10/16 | 684 | 684 | 674 | 676 | -0.15% | 313,700 | 2188億7214万 | -3.98% | 11.84 | 0.29 |
10/15 | 685 | 686 | 676 | 677 | -1.17% | 247,400 | 2191億9592万 | -3.84% | 11.86 | 0.29 |
10/14 | 685 | 688 | 679 | 685 | -1.3% | 283,200 | 2217億8612万 | -2.7% | 12 | 0.3 |