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 | 666 | 671 | 652 | 668 | +0.6% | 7,156,300 | 5984億1721万 | +3.25% | 10.77 | 0.74 |
| 03/30 | 660 | 664 | 638 | 664 | +0.15% | 7,263,600 | 5948億3388万 | +3.27% | 10.7 | 0.74 |
| 03/29 | 691 | 691 | 657 | 663 | -3.07% | 24,698,900 | 5939億3804万 | +3.76% | 10.69 | 0.74 |
| 03/26 | 691 | 692 | 680 | 684 | +0.44% | 5,423,100 | 6127億5056万 | +7.55% | 11.02 | 0.76 |
| 03/25 | 675 | 689 | 674 | 681 | +2.41% | 5,522,700 | 6100億6306万 | +7.92% | 10.98 | 0.76 |
| 03/24 | 665 | 675 | 658 | 665 | -2.21% | 5,799,400 | 5957億2971万 | +5.89% | 10.72 | 0.74 |
| 03/23 | 698 | 698 | 679 | 680 | -1.88% | 6,713,900 | 6091億6722万 | +8.8% | 10.96 | 0.75 |
| 03/22 | 692 | 699 | 690 | 693 | +0.14% | 5,866,900 | 6208億1307万 | +11.59% | 11.17 | 0.77 |
| 03/19 | 692 | 698 | 680 | 692 | +0.87% | 13,894,600 | 6199億1723万 | +12.34% | 11.15 | 0.77 |
| 03/18 | 676 | 688 | 675 | 686 | +2.08% | 6,400,700 | 6145億4223万 | +12.27% | 11.06 | 0.76 |
| 03/17 | 669 | 675 | 665 | 672 | +0.3% | 3,942,700 | 6020億55万 | +10.89% | 10.83 | 0.75 |
| 03/16 | 672 | 677 | 666 | 670 | -0.74% | 4,296,900 | 6002億888万 | +11.3% | 10.8 | 0.74 |
| 03/15 | 661 | 675 | 660 | 675 | +2.43% | 4,761,200 | 6046億8805万 | +12.88% | 10.88 | 0.75 |
| 03/12 | 660 | 662 | 652 | 659 | -0.3% | 5,563,600 | 5903億5471万 | +11.13% | 10.62 | 0.73 |
| 03/11 | 654 | 667 | 654 | 661 | +1.38% | 4,708,400 | 5921億4637万 | +12.41% | 10.65 | 0.73 |
| 03/10 | 645 | 658 | 640 | 652 | -0.46% | 6,049,900 | 5840億8387万 | +12.03% | 10.51 | 0.72 |
| 03/09 | 646 | 656 | 638 | 655 | +4.63% | 6,874,400 | 5867億7137万 | +13.52% | 10.56 | 0.73 |
| 03/08 | 610 | 634 | 609 | 626 | +4.68% | 7,898,000 | 5607億9218万 | +9.44% | 10.09 | 0.69 |
| 03/05 | 598 | 599 | 586 | 598 | +0.5% | 3,613,700 | 5357億882万 | +5.28% | 9.64 | 0.66 |
| 03/04 | 596 | 599 | 585 | 595 | 0% | 3,545,400 | 5330億2132万 | +5.31% | 9.59 | 0.66 |
| 03/03 | 588 | 595 | 584 | 595 | +1.19% | 2,677,100 | 5330億2132万 | +5.87% | 9.59 | 0.66 |
| 03/02 | 596 | 597 | 586 | 588 | -0.34% | 4,366,000 | 5267億5048万 | +5.19% | 9.48 | 0.65 |
| 03/01 | 573 | 590 | 573 | 590 | +3.33% | 3,529,300 | 5285億4215万 | +6.12% | 9.51 | 0.65 |
| 02/26 | 580 | 583 | 571 | 571 | -2.56% | 4,502,500 | 5115億2130万 | +3.07% | 9.2 | 0.63 |
| 02/25 | 582 | 590 | 579 | 586 | +1.56% | 3,168,800 | 5249億5881万 | +6.35% | 9.44 | 0.65 |
| 02/24 | 580 | 588 | 574 | 577 | +0.7% | 3,930,300 | 5168億9631万 | +5.29% | 9.3 | 0.64 |
| 02/22 | 583 | 589 | 571 | 573 | 0% | 4,313,500 | 5133億1297万 | +4.95% | 9.23 | 0.64 |
| 02/19 | 570 | 576 | 569 | 573 | +0.35% | 3,136,800 | 5133億1297万 | +5.33% | 9.23 | 0.64 |
| 02/18 | 593 | 596 | 570 | 571 | -4.19% | 6,025,800 | 5115億2130万 | +5.35% | 9.2 | 0.63 |
| 02/17 | 586 | 599 | 586 | 596 | +1.88% | 3,566,100 | 5339億1715万 | +10.17% | 9.61 | 0.66 |
| 02/16 | 592 | 593 | 582 | 585 | -0.51% | 4,332,300 | 5240億6298万 | +8.74% | 9.43 | 0.65 |
| 02/15 | 581 | 590 | 579 | 588 | +2.8% | 3,505,300 | 5267億5048万 | +9.91% | 9.48 | 0.65 |
| 02/12 | 568 | 574 | 565 | 572 | +1.06% | 3,309,900 | 5124億1713万 | +7.52% | 9.22 | 0.63 |
| 02/10 | 560 | 571 | 557 | 566 | +0.18% | 2,867,700 | 5070億4213万 | +6.99% | 9.12 | 0.63 |
| 02/09 | 571 | 572 | 561 | 565 | -1.05% | 4,863,900 | 5061億4630万 | +7.62% | 9.11 | 0.63 |
| 02/08 | 566 | 579 | 565 | 571 | +1.42% | 5,650,200 | 5115億2130万 | +9.18% | 9.2 | 0.63 |
| 02/05 | 551 | 564 | 551 | 563 | +3.11% | 4,162,300 | 5043億5463万 | +8.27% | 9.07 | 0.62 |
| 02/04 | 539 | 550 | 536 | 546 | +2.25% | 4,070,700 | 4891億2545万 | +5.61% | 8.8 | 0.61 |
| 02/03 | 528 | 537 | 528 | 534 | +1.52% | 3,777,600 | 4783億7544万 | +3.69% | 8.61 | 0.59 |
| 02/02 | 525 | 529 | 524 | 526 | 0% | 2,636,600 | 4712億876万 | +2.53% | 8.48 | 0.58 |
| 02/01 | 512 | 529 | 512 | 526 | +2.73% | 4,096,200 | 4712億876万 | +2.94% | 8.48 | 0.58 |
| 01/29 | 527 | 527 | 512 | 512 | -2.1% | 5,241,900 | 4586億6708万 | +0.59% | 8.25 | 0.57 |
| 01/28 | 515 | 528 | 513 | 523 | -0.38% | 8,799,500 | 4685億2126万 | +2.95% | 8.43 | 0.58 |
| 01/27 | 531 | 531 | 523 | 525 | -0.57% | 4,217,000 | 4703億1293万 | +3.55% | 8.46 | 0.58 |
| 01/26 | 530 | 531 | 524 | 528 | -0.38% | 3,342,600 | 4730億43万 | +4.55% | 8.51 | 0.59 |
| 01/25 | 518 | 531 | 516 | 530 | +2.91% | 4,605,900 | 4747億9210万 | +5.16% | 8.54 | 0.59 |
| 01/22 | 513 | 520 | 511 | 515 | -0.19% | 3,610,000 | 4613億5459万 | +2.59% | 8.3 | 0.57 |
| 01/21 | 511 | 517 | 510 | 516 | +0.39% | 3,418,300 | 4622億5042万 | +3.2% | 8.32 | 0.57 |
| 01/20 | 514 | 517 | 511 | 514 | -0.39% | 2,806,800 | 4604億5875万 | +3.01% | 8.28 | 0.57 |
| 01/19 | 516 | 520 | 513 | 516 | +0.39% | 2,419,000 | 4622億5042万 | +3.82% | 8.32 | 0.57 |
| 01/18 | 520 | 520 | 510 | 514 | -1.53% | 2,995,500 | 4604億5875万 | +3.63% | 8.28 | 0.57 |
| 01/15 | 526 | 531 | 522 | 522 | -1.14% | 3,495,300 | 4676億2543万 | +5.67% | 8.41 | 0.58 |
| 01/14 | 528 | 536 | 522 | 528 | -0.75% | 3,815,300 | 4730億43万 | +7.32% | 8.51 | 0.59 |
| 01/13 | 524 | 533 | 520 | 532 | +0.95% | 3,391,400 | 4765億8377万 | +8.57% | 8.57 | 0.59 |
| 01/12 | 516 | 527 | 513 | 527 | +2.73% | 4,790,000 | 4721億460万 | +7.77% | 8.49 | 0.58 |
| 01/08 | 509 | 516 | 504 | 513 | +0.79% | 3,867,500 | 4595億6292万 | +5.34% | 8.27 | 0.57 |
| 01/07 | 503 | 514 | 502 | 509 | +2.83% | 4,009,300 | 4559億7958万 | +4.73% | 8.2 | 0.56 |
| 01/06 | 486 | 496 | 486 | 495 | +1.85% | 2,498,300 | 4434億3790万 | +2.06% | 7.98 | 0.55 |
| 01/05 | 488 | 493 | 485 | 486 | -2.02% | 2,811,500 | 4353億7540万 | +0.21% | 7.83 | 0.54 |
| 01/04 | 499 | 499 | 492 | 496 | +0.2% | 2,773,500 | 4443億3374万 | +2.27% | 7.99 | 0.55 |
| 2020 |
| 12/30 | 501 | 501 | 492 | 495 | -0.8% | 2,556,500 | 4434億3790万 | +2.06% | 7.98 | 0.55 |
| 12/29 | 500 | 505 | 498 | 499 | +0.6% | 2,443,200 | 4470億2124万 | +2.89% | 8.04 | 0.55 |
| 12/28 | 490 | 497 | 487 | 496 | +1.85% | 2,349,100 | 4443億3374万 | +2.48% | 7.99 | 0.55 |
| 12/25 | 483 | 487 | 482 | 487 | +1.04% | 1,267,600 | 4362億7123万 | +0.83% | 7.85 | 0.54 |
| 12/24 | 481 | 484 | 478 | 482 | +1.47% | 2,395,700 | 4317億9206万 | -0.21% | 7.77 | 0.53 |
| 12/23 | 480 | 480 | 472 | 475 | -0.63% | 2,500,400 | 4255億2122万 | -1.66% | 7.66 | 0.53 |
| 12/22 | 486 | 486 | 477 | 478 | -2.65% | 3,661,800 | 4282億872万 | -1.04% | 7.7 | 0.53 |
| 12/21 | 490 | 492 | 486 | 491 | +0.82% | 2,521,700 | 4398億5457万 | +1.66% | 7.91 | 0.54 |
| 12/18 | 486 | 491 | 483 | 487 | +0.41% | 3,215,700 | 4362億7123万 | +1.04% | 7.85 | 0.54 |
| 12/17 | 488 | 489 | 482 | 485 | -0.41% | 2,170,200 | 4344億7956万 | +0.62% | 7.82 | 0.54 |
| 12/16 | 482 | 488 | 482 | 487 | +1.88% | 1,971,200 | 4362億7123万 | +1.04% | 7.85 | 0.54 |
| 12/15 | 477 | 483 | 476 | 478 | -0.42% | 1,943,400 | 4282億872万 | -0.83% | 7.7 | 0.53 |
| 12/14 | 475 | 484 | 475 | 480 | +1.05% | 2,870,200 | 4300億39万 | -0.21% | 7.74 | 0.53 |
| 12/11 | 471 | 475 | 466 | 475 | +0.85% | 3,340,800 | 4255億2122万 | -1.04% | 7.66 | 0.53 |
| 12/10 | 476 | 477 | 471 | 471 | -1.46% | 3,043,900 | 4219億3788万 | -1.67% | 7.59 | 0.52 |
| 12/09 | 476 | 480 | 475 | 478 | -0.83% | 2,836,400 | 4282億872万 | 0% | 7.7 | 0.53 |
| 12/08 | 475 | 483 | 473 | 482 | +0.84% | 2,823,200 | 4317億9206万 | +1.05% | 7.77 | 0.53 |
| 12/07 | 490 | 490 | 478 | 478 | -1.85% | 3,618,900 | 4282億872万 | +0.63% | 7.7 | 0.53 |
| 12/04 | 488 | 490 | 484 | 487 | -0.41% | 3,693,500 | 4362億7123万 | +2.74% | 7.85 | 0.54 |
| 12/03 | 485 | 493 | 484 | 489 | +0.41% | 3,295,500 | 4380億6290万 | +3.38% | 7.88 | 0.54 |
| 12/02 | 487 | 489 | 482 | 487 | +0.21% | 4,291,500 | 4362億7123万 | +3.18% | 7.85 | 0.54 |
| 12/01 | 477 | 486 | 476 | 486 | +1.46% | 4,678,500 | 4353億7540万 | +3.18% | 7.83 | 0.54 |
| 11/30 | 496 | 496 | 476 | 479 | -3.62% | 8,096,600 | 4291億456万 | +1.7% | 7.72 | 0.53 |
| 11/27 | 494 | 500 | 493 | 497 | +0.61% | 3,931,500 | 4452億2957万 | +5.52% | 8.01 | 0.55 |
| 11/26 | 490 | 496 | 486 | 494 | +1.65% | 3,458,300 | 4425億4207万 | +5.11% | 7.96 | 0.55 |
| 11/25 | 500 | 501 | 486 | 486 | -0.61% | 3,996,000 | 4353億7540万 | +3.85% | 7.83 | 0.54 |
| 11/24 | 486 | 496 | 484 | 489 | +2.3% | 3,698,100 | 4380億6290万 | +4.49% | 7.88 | 0.54 |
| 11/20 | 477 | 479 | 473 | 478 | +0.21% | 2,840,600 | 4282億872万 | +2.36% | 7.7 | 0.53 |
| 11/19 | 475 | 477 | 470 | 477 | 0% | 3,390,400 | 4273億1289万 | +2.14% | 7.69 | 0.53 |
| 11/18 | 481 | 481 | 470 | 477 | -1.65% | 3,785,400 | 4273億1289万 | +2.14% | 7.69 | 0.53 |
| 11/17 | 485 | 486 | 475 | 485 | +1.68% | 4,919,300 | 4344億7956万 | +3.85% | 7.82 | 0.54 |
| 11/16 | 475 | 481 | 473 | 477 | +2.14% | 3,302,900 | 4273億1289万 | +2.14% | 7.69 | 0.53 |
| 11/13 | 479 | 479 | 463 | 467 | -1.68% | 4,252,200 | 4183億5455万 | 0% | 7.53 | 0.52 |
| 11/12 | 495 | 496 | 473 | 475 | -4.04% | 5,042,500 | 4255億2122万 | +1.5% | 7.66 | 0.53 |
| 11/11 | 497 | 510 | 491 | 495 | +2.48% | 6,013,000 | 4434億3790万 | +5.54% | 7.98 | 0.55 |
| 11/10 | 481 | 483 | 469 | 483 | +6.39% | 6,541,400 | 4326億8789万 | +2.99% | 7.78 | 0.54 |
| 11/09 | 455 | 459 | 450 | 454 | 0% | 3,171,000 | 4067億870万 | -3.2% | 7.32 | 0.5 |
| 11/06 | 451 | 458 | 444 | 454 | +1.79% | 4,867,300 | 4067億870万 | -3.4% | 7.32 | 0.5 |
| 11/05 | 445 | 447 | 437 | 446 | 0% | 3,684,300 | 3995億4203万 | -5.31% | 7.19 | 0.49 |
| 11/04 | 451 | 451 | 438 | 446 | -0.22% | 4,737,500 | 3995億4203万 | -5.91% | 7.19 | 0.49 |
