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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2021 |
| 03/31 | 663 | 672 | 659 | 665 | -0.15% | 811,500 | 1629億3830万 | -2.64% | 7.19 | 0.78 |
| 03/30 | 664 | 671 | 652 | 666 | -1.04% | 1,665,500 | 1631億8332万 | -2.49% | 7.2 | 0.78 |
| 03/29 | 680 | 687 | 668 | 673 | -2.6% | 3,181,500 | 1648億9846万 | -1.61% | 7.28 | 0.79 |
| 03/26 | 699 | 702 | 690 | 691 | 0% | 1,713,000 | 1693億882万 | +1.02% | 7.47 | 0.81 |
| 03/25 | 690 | 698 | 685 | 691 | +1.47% | 844,500 | 1693億882万 | +1.17% | 7.47 | 0.81 |
| 03/24 | 693 | 699 | 681 | 681 | -3.13% | 1,162,500 | 1668億5862万 | -0.29% | 7.37 | 0.8 |
| 03/23 | 724 | 726 | 703 | 703 | -3.57% | 1,225,500 | 1722億4906万 | +2.93% | 7.6 | 0.83 |
| 03/22 | 718 | 732 | 714 | 729 | +0.69% | 974,500 | 1786億1958万 | +6.73% | 7.89 | 0.86 |
| 03/19 | 706 | 726 | 705 | 724 | +2.26% | 1,245,000 | 1773億9448万 | +6.31% | 7.83 | 0.85 |
| 03/18 | 700 | 710 | 700 | 708 | +1.58% | 644,500 | 1734億7416万 | +4.12% | 7.66 | 0.83 |
| 03/17 | 687 | 699 | 686 | 697 | +0.72% | 441,500 | 1707億7894万 | +2.65% | 7.54 | 0.82 |
| 03/16 | 682 | 694 | 682 | 692 | +0.87% | 496,000 | 1695億5384万 | +2.06% | 7.48 | 0.81 |
| 03/15 | 684 | 692 | 682 | 686 | +0.73% | 776,000 | 1680億8372万 | +1.33% | 7.42 | 0.81 |
| 03/12 | 679 | 681 | 671 | 681 | -0.15% | 1,051,000 | 1668億5862万 | +0.59% | 7.37 | 0.8 |
| 03/11 | 677 | 685 | 674 | 682 | +1.19% | 567,500 | 1671億364万 | +0.89% | 7.38 | 0.8 |
| 03/10 | 679 | 681 | 671 | 674 | -0.88% | 679,000 | 1651億4348万 | -0.15% | 7.29 | 0.79 |
| 03/09 | 682 | 686 | 677 | 680 | +1.49% | 716,500 | 1666億1360万 | +0.89% | 7.36 | 0.8 |
| 03/08 | 680 | 687 | 668 | 670 | -0.74% | 789,500 | 1641億6340万 | -0.45% | 7.25 | 0.79 |
| 03/05 | 667 | 675 | 665 | 675 | +0.6% | 912,000 | 1653億8850万 | +0.45% | 7.3 | 0.79 |
| 03/04 | 665 | 671 | 662 | 671 | +0.45% | 450,500 | 1644億842万 | 0% | 7.26 | 0.79 |
| 03/03 | 664 | 671 | 661 | 668 | +0.91% | 516,500 | 1636億7336万 | -0.3% | 7.23 | 0.78 |
| 03/02 | 668 | 674 | 660 | 662 | -1.05% | 567,500 | 1622億324万 | -1.05% | 7.16 | 0.78 |
| 03/01 | 661 | 670 | 658 | 669 | +1.21% | 804,000 | 1639億1838万 | 0% | 7.24 | 0.79 |
| 02/26 | 663 | 676 | 661 | 661 | -2.36% | 1,080,000 | 1619億5822万 | -1.05% | 7.15 | 0.78 |
| 02/25 | 676 | 682 | 671 | 677 | +1.35% | 518,000 | 1658億7854万 | +1.5% | 7.32 | 0.79 |
| 02/24 | 677 | 681 | 665 | 668 | -1.04% | 514,500 | 1636億7336万 | +0.3% | 7.23 | 0.78 |
| 02/22 | 681 | 686 | 675 | 675 | -0.44% | 303,500 | 1653億8850万 | +1.66% | 7.3 | 0.79 |
| 02/19 | 672 | 687 | 671 | 678 | +0.74% | 346,000 | 1661億2356万 | +2.26% | 7.33 | 0.8 |
| 02/18 | 688 | 691 | 673 | 673 | -2.6% | 474,000 | 1648億9846万 | +1.66% | 7.28 | 0.79 |
| 02/17 | 690 | 695 | 688 | 691 | +0.14% | 330,500 | 1693億882万 | +4.38% | 7.47 | 0.81 |
| 02/16 | 692 | 699 | 687 | 690 | 0% | 327,500 | 1690億6380万 | +4.55% | 7.46 | 0.81 |
| 02/15 | 698 | 699 | 686 | 690 | -0.43% | 231,000 | 1690億6380万 | +4.7% | 7.46 | 0.81 |
| 02/12 | 690 | 698 | 688 | 693 | +1.46% | 319,500 | 1697億9886万 | +5.48% | 7.5 | 0.81 |
| 02/10 | 690 | 696 | 681 | 683 | -0.58% | 321,000 | 1673億4866万 | +4.43% | 7.39 | 0.8 |
| 02/09 | 685 | 689 | 677 | 687 | +0.88% | 333,500 | 1683億2874万 | +5.37% | 7.43 | 0.81 |
| 02/08 | 678 | 685 | 673 | 681 | +1.34% | 399,500 | 1668億5862万 | +4.93% | 7.37 | 0.8 |
| 02/05 | 675 | 677 | 665 | 672 | +1.2% | 352,000 | 1646億5344万 | +4.02% | 7.27 | 0.79 |
| 02/04 | 662 | 673 | 661 | 664 | +0.45% | 354,500 | 1626億9328万 | +3.11% | 7.18 | 0.78 |
| 02/03 | 662 | 668 | 658 | 661 | +0.15% | 319,500 | 1619億5822万 | +2.96% | 7.15 | 0.78 |
| 02/02 | 659 | 665 | 655 | 660 | +0.46% | 282,500 | 1617億1320万 | +3.13% | 7.14 | 0.77 |
| 02/01 | 649 | 663 | 649 | 657 | +1.23% | 392,000 | 1609億7814万 | +3.14% | 7.11 | 0.77 |
| 01/29 | 653 | 658 | 642 | 649 | -0.46% | 357,500 | 1590億1798万 | +2.37% | 7.02 | 0.76 |
| 01/28 | 640 | 658 | 637 | 652 | +0.62% | 513,500 | 1597億5304万 | +3.33% | 7.05 | 0.77 |
| 01/27 | 646 | 652 | 644 | 648 | +0.62% | 244,000 | 1587億7296万 | +3.02% | 7.01 | 0.76 |
| 01/26 | 649 | 653 | 644 | 644 | -1.08% | 237,500 | 1577億9288万 | +2.71% | 6.97 | 0.76 |
| 01/25 | 648 | 653 | 647 | 651 | +0.46% | 185,000 | 1595億802万 | +4.16% | 7.04 | 0.76 |
| 01/22 | 643 | 649 | 642 | 648 | +0.15% | 301,500 | 1587億7296万 | +4.01% | 7.01 | 0.76 |
| 01/21 | 646 | 653 | 645 | 647 | +0.31% | 206,000 | 1585億2794万 | +4.19% | 7 | 0.76 |
| 01/20 | 642 | 646 | 639 | 645 | +1.26% | 277,500 | 1580億3790万 | +4.03% | 6.98 | 0.76 |
| 01/19 | 636 | 644 | 634 | 637 | +0.16% | 234,000 | 1560億7774万 | +3.07% | 6.89 | 0.75 |
| 01/18 | 640 | 642 | 634 | 636 | -1.09% | 255,500 | 1558億3272万 | +3.25% | 6.88 | 0.75 |
| 01/15 | 657 | 657 | 643 | 643 | -1.68% | 264,500 | 1575億4786万 | +4.55% | 6.95 | 0.75 |
| 01/14 | 657 | 663 | 652 | 654 | -0.91% | 261,000 | 1602億4308万 | +6.51% | 7.07 | 0.77 |
| 01/13 | 657 | 662 | 654 | 660 | +0.46% | 251,500 | 1617億1320万 | +7.84% | 7.14 | 0.77 |
| 01/12 | 656 | 664 | 653 | 657 | 0% | 340,500 | 1609億7814万 | +7.7% | 7.11 | 0.77 |
| 01/08 | 640 | 657 | 637 | 657 | +2.66% | 424,500 | 1609億7814万 | +8.06% | 7.11 | 0.77 |
| 01/07 | 635 | 646 | 634 | 640 | +2.4% | 416,500 | 1568億1280万 | +5.79% | 6.92 | 0.75 |
| 01/06 | 613 | 627 | 613 | 625 | +1.3% | 350,000 | 1531億3750万 | +3.65% | 6.76 | 0.73 |
| 01/05 | 617 | 623 | 614 | 617 | 0% | 182,500 | 1511億7734万 | +2.83% | 6.67 | 0.72 |
| 01/04 | 620 | 623 | 611 | 617 | -0.64% | 302,500 | 1511億7734万 | +3.18% | 6.67 | 0.72 |
| 2020 |
| 12/30 | 612 | 625 | 607 | 621 | +1.47% | 536,500 | 1521億5742万 | +4.02% | 6.72 | 0.73 |
| 12/29 | 615 | 616 | 605 | 612 | -0.16% | 386,000 | 1499億5224万 | +2.86% | 6.62 | 0.72 |
| 12/28 | 611 | 616 | 607 | 613 | +0.33% | 284,000 | 1501億9726万 | +3.37% | 6.63 | 0.72 |
| 12/25 | 596 | 611 | 596 | 611 | +3.07% | 349,500 | 1497億722万 | +3.56% | 6.61 | 0.72 |
| 12/24 | 588 | 595 | 588 | 593 | +1.47% | 281,000 | 1452億4785万 | +0.99% | 6.41 | 0.7 |
| 12/23 | 573 | 585 | 569 | 584 | +1.92% | 538,500 | 1431億4068万 | -0.14% | 6.32 | 0.69 |
| 12/22 | 587 | 588 | 572 | 573 | -3.53% | 433,500 | 1404億4546万 | -1.68% | 6.2 | 0.67 |
| 12/21 | 599 | 601 | 590 | 594 | -0.57% | 310,000 | 1455億9088万 | +2.1% | 6.43 | 0.7 |
| 12/18 | 594 | 600 | 592 | 598 | -0.2% | 541,000 | 1464億2395万 | +3.03% | 6.46 | 0.7 |
| 12/17 | 603 | 603 | 594 | 599 | -1.19% | 316,000 | 1467億1797万 | +3.78% | 6.48 | 0.7 |
| 12/16 | 599 | 606 | 597 | 606 | +2.16% | 434,500 | 1484億8212万 | +5.39% | 6.55 | 0.71 |
| 12/15 | 602 | 605 | 592 | 593 | -1.63% | 245,500 | 1453億4586万 | +3.53% | 6.42 | 0.7 |
| 12/14 | 596 | 606 | 596 | 603 | +0.94% | 308,500 | 1477億4706万 | +5.79% | 6.52 | 0.71 |
| 12/11 | 600 | 600 | 592 | 597 | -0.43% | 363,000 | 1463億7494万 | +5.18% | 6.46 | 0.7 |
| 12/10 | 608 | 609 | 598 | 600 | -1.8% | 203,000 | 1470億1200万 | +6.19% | 6.49 | 0.7 |
| 12/09 | 611 | 613 | 608 | 611 | -0.16% | 299,000 | 1497億722万 | +8.53% | 6.61 | 0.72 |
| 12/08 | 600 | 614 | 597 | 612 | +1.66% | 299,500 | 1499億5224万 | +9.48% | 6.62 | 0.72 |
| 12/07 | 614 | 618 | 600 | 602 | -2.11% | 327,500 | 1475億204万 | +8.27% | 6.51 | 0.71 |
| 12/04 | 602 | 615 | 602 | 615 | +1.65% | 285,500 | 1506億8730万 | +11.01% | 6.65 | 0.72 |
| 12/03 | 592 | 611 | 583 | 605 | +2.75% | 577,500 | 1482億3710万 | +9.8% | 6.54 | 0.71 |
| 12/02 | 584 | 590 | 576 | 589 | +1.69% | 796,500 | 1442億6777万 | +7.45% | 6.37 | 0.69 |
| 12/01 | 555 | 580 | 555 | 579 | +4.25% | 734,500 | 1418億6658万 | +5.85% | 6.26 | 0.68 |
| 11/30 | 578 | 579 | 555 | 555 | -3.84% | 851,500 | 1360億8410万 | +1.72% | 6.01 | 0.65 |
| 11/27 | 585 | 587 | 577 | 578 | -0.99% | 912,000 | 1415億2355万 | +5.98% | 6.25 | 0.68 |
| 11/26 | 573 | 585 | 568 | 583 | +2.57% | 517,500 | 1429億4466万 | +7.24% | 6.31 | 0.68 |
| 11/25 | 568 | 575 | 567 | 569 | +1.75% | 639,000 | 1393億6737万 | +4.75% | 6.15 | 0.67 |
| 11/24 | 557 | 563 | 557 | 559 | +2.68% | 568,500 | 1369億6618万 | +2.95% | 6.05 | 0.66 |
| 11/20 | 536 | 545 | 533 | 544 | +0.96% | 330,000 | 1333億8888万 | +0.44% | 5.89 | 0.64 |
| 11/19 | 540 | 542 | 535 | 539 | -0.19% | 327,500 | 1321億1478万 | -0.52% | 5.83 | 0.63 |
| 11/18 | 542 | 544 | 535 | 540 | -0.3% | 399,500 | 1323億5980万 | -0.33% | 5.84 | 0.63 |
| 11/17 | 547 | 547 | 540 | 542 | +0.3% | 587,500 | 1327億5183万 | -0.22% | 5.86 | 0.64 |
| 11/16 | 540 | 545 | 537 | 540 | +1.43% | 578,500 | 1323億5980万 | -0.52% | 5.84 | 0.63 |
| 11/13 | 532 | 535 | 522 | 533 | +0.04% | 867,500 | 1304億9765万 | -1.92% | 5.76 | 0.63 |
| 11/12 | 548 | 548 | 531 | 532 | -3.55% | 680,500 | 1304億4864万 | -2.13% | 5.76 | 0.62 |
| 11/11 | 553 | 555 | 543 | 552 | +1.02% | 548,500 | 1352億5104万 | +1.28% | 5.97 | 0.65 |
| 11/10 | 541 | 554 | 534 | 546 | +3.17% | 938,500 | 1338億7892万 | +0.26% | 5.91 | 0.64 |
| 11/09 | 539 | 539 | 525 | 530 | -1.08% | 610,000 | 1297億6259万 | -2.83% | 5.73 | 0.62 |
| 11/06 | 535 | 538 | 524 | 535 | -0.11% | 763,000 | 1311億8370万 | -1.94% | 5.79 | 0.63 |
| 11/05 | 540 | 541 | 533 | 536 | -0.48% | 617,500 | 1313億3072万 | -1.83% | 5.8 | 0.63 |
| 11/04 | 534 | 544 | 531 | 539 | +1.24% | 365,500 | 1319億6777万 | -1.54% | 5.83 | 0.63 |
