株価チャート
2020/10/22~2021/03/19
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 |
03/19 | 389 | 398 | 387 | 398 | +2.31% | 159,600 | 135億4375万 | +5.29% | 8.56 | 0.89 |
03/18 | 391 | 392 | 388 | 389 | +0.26% | 84,400 | 132億3749万 | +3.18% | 8.37 | 0.87 |
03/17 | 391 | 393 | 385 | 388 | -1.02% | 83,700 | 132億346万 | +2.92% | 8.35 | 0.87 |
03/16 | 391 | 394 | 387 | 392 | +0.26% | 95,500 | 133億3958万 | +3.98% | 8.43 | 0.88 |
03/15 | 387 | 394 | 385 | 391 | +1.03% | 133,300 | 133億555万 | +3.99% | 8.41 | 0.87 |
03/12 | 381 | 387 | 380 | 387 | +1.57% | 128,600 | 131億6943万 | +3.2% | 8.33 | 0.86 |
03/11 | 376 | 381 | 374 | 381 | +1.33% | 75,800 | 129億6525万 | +1.6% | 8.2 | 0.85 |
03/10 | 374 | 376 | 371 | 376 | +1.08% | 45,500 | 127億9510万 | +0.53% | 8.09 | 0.84 |
03/09 | 368 | 373 | 367 | 372 | +1.36% | 38,500 | 126億5899万 | -0.27% | 8 | 0.83 |
03/08 | 371 | 372 | 367 | 367 | 0% | 33,700 | 124億8884万 | -1.34% | 7.9 | 0.82 |
03/05 | 367 | 368 | 360 | 367 | -0.54% | 68,700 | 124億8884万 | -1.34% | 7.9 | 0.82 |
03/04 | 371 | 372 | 365 | 369 | -1.6% | 64,300 | 125億5690万 | -0.54% | 7.94 | 0.82 |
03/03 | 372 | 375 | 371 | 375 | +0.27% | 34,500 | 127億6107万 | +1.35% | 8.07 | 0.84 |
03/02 | 380 | 380 | 371 | 374 | -0.8% | 46,200 | 127億2704万 | +1.63% | 8.05 | 0.84 |
03/01 | 380 | 382 | 376 | 377 | -0.79% | 59,800 | 128億2913万 | +3.29% | 8.11 | 0.84 |
02/26 | 376 | 380 | 372 | 380 | 0% | 54,600 | 129億3122万 | +4.68% | 8.18 | 0.85 |
02/25 | 380 | 380 | 374 | 380 | +0.8% | 58,200 | 129億3122万 | +5.56% | 8.18 | 0.85 |
02/24 | 365 | 382 | 363 | 377 | +2.72% | 136,400 | 128億2913万 | +5.6% | 8.11 | 0.84 |
02/22 | 368 | 372 | 366 | 367 | 0% | 115,100 | 124億8884万 | +3.38% | 7.9 | 0.82 |
02/19 | 371 | 374 | 365 | 367 | -2.13% | 43,800 | 124億8884万 | +3.97% | 7.9 | 0.82 |
02/18 | 378 | 379 | 371 | 375 | -0.79% | 200,900 | 127億6107万 | +6.84% | 8.07 | 0.84 |
02/17 | 370 | 378 | 370 | 378 | +1.07% | 78,100 | 128億6316万 | +8.62% | 8.13 | 0.84 |
02/16 | 371 | 376 | 367 | 374 | +0.27% | 97,300 | 127億2704万 | +8.41% | 8.05 | 0.84 |
02/15 | 388 | 388 | 369 | 373 | -2.61% | 206,600 | 126億9301万 | +9.06% | 8.03 | 0.83 |
02/12 | 379 | 383 | 360 | 383 | +1.86% | 172,000 | 130億3331万 | +12.98% | 8.24 | 0.86 |
02/10 | 381 | 383 | 376 | 376 | -1.83% | 99,800 | 127億9510万 | +12.24% | 8.09 | 0.84 |
02/09 | 378 | 387 | 377 | 383 | +1.32% | 163,100 | 130億3331万 | +15.36% | 8.24 | 0.86 |
02/08 | 373 | 383 | 373 | 378 | +1.34% | 158,600 | 128億6316万 | +15.24% | 8.13 | 0.84 |
02/05 | 377 | 377 | 370 | 373 | -0.53% | 121,600 | 126億9301万 | +15.12% | 8.03 | 0.83 |
02/04 | 374 | 376 | 368 | 375 | +0.27% | 118,200 | 127億6107万 | +16.82% | 8.07 | 0.84 |
02/03 | 363 | 375 | 361 | 374 | +4.47% | 288,900 | 127億2704万 | +17.61% | 8.05 | 0.84 |
02/02 | 352 | 359 | 348 | 358 | +3.17% | 77,100 | 121億8257万 | +14.01% | 7.7 | 0.8 |
02/01 | 354 | 354 | 340 | 347 | -2.53% | 148,700 | 118億825万 | +11.58% | 7.47 | 0.78 |
01/29 | 360 | 365 | 345 | 356 | -1.39% | 234,600 | 121億1451万 | +15.21% | 7.66 | 0.8 |
01/28 | 341 | 361 | 336 | 361 | +3.44% | 212,700 | 122億8466万 | +17.97% | 7.77 | 0.81 |
01/27 | 338 | 351 | 333 | 349 | +4.49% | 243,300 | 118億7631万 | +14.8% | 7.51 | 0.78 |
01/26 | 327 | 337 | 324 | 334 | +2.77% | 197,500 | 113億6586万 | +10.6% | 7.19 | 0.75 |
01/25 | 315 | 326 | 315 | 325 | +3.17% | 197,500 | 110億5960万 | +8.33% | 6.99 | 0.73 |
01/22 | 315 | 318 | 312 | 315 | 0% | 30,900 | 107億1930万 | +5.35% | 6.78 | 0.7 |
01/21 | 315 | 316 | 312 | 315 | +0.96% | 25,700 | 107億1930万 | +5.7% | 6.78 | 0.7 |
01/20 | 315 | 316 | 310 | 312 | +0.65% | 80,800 | 106億1721万 | +5.05% | 6.71 | 0.7 |
01/19 | 311 | 315 | 310 | 310 | 0% | 43,100 | 105億4915万 | +4.73% | 6.67 | 0.69 |
01/18 | 313 | 317 | 310 | 310 | -1.59% | 58,900 | 105億4915万 | +4.73% | 6.67 | 0.69 |
01/15 | 319 | 322 | 313 | 315 | -0.63% | 64,100 | 107億1930万 | +6.78% | 6.78 | 0.7 |
01/14 | 313 | 325 | 312 | 317 | +2.92% | 222,100 | 107億8736万 | +7.82% | 6.82 | 0.71 |
01/13 | 304 | 311 | 304 | 308 | +0.98% | 107,200 | 104億8109万 | +5.12% | 6.63 | 0.69 |
01/12 | 298 | 306 | 298 | 305 | +2.35% | 118,500 | 103億7901万 | +4.45% | 6.56 | 0.68 |
01/08 | 297 | 299 | 294 | 298 | +1.36% | 53,800 | 101億4080万 | +2.41% | 6.41 | 0.67 |
01/07 | 292 | 296 | 292 | 294 | +1.03% | 29,200 | 100億468万 | +1.03% | 6.33 | 0.66 |
01/06 | 289 | 291 | 289 | 291 | +0.69% | 14,500 | 99億259万 | 0% | 6.26 | 0.65 |
01/05 | 290 | 291 | 287 | 289 | +0.35% | 33,900 | 98億3453万 | -0.69% | 6.22 | 0.65 |
01/04 | 294 | 297 | 278 | 288 | -1.71% | 89,900 | 98億50万 | -1.03% | 6.2 | 0.64 |
2020 |
12/30 | 294 | 297 | 293 | 293 | -1.35% | 41,900 | 99億7065万 | +0.69% | 6.3 | 0.65 |
12/29 | 285 | 297 | 285 | 297 | +5.32% | 119,400 | 101億677万 | +2.06% | 6.39 | 0.66 |
12/28 | 284 | 285 | 282 | 282 | -0.7% | 79,300 | 95億9633万 | -2.76% | 6.07 | 0.63 |
12/25 | 287 | 288 | 284 | 284 | -0.7% | 59,900 | 96億6439万 | -2.07% | 6.11 | 0.63 |
12/24 | 290 | 292 | 286 | 286 | -0.69% | 34,400 | 97億3244万 | -1.38% | 6.15 | 0.64 |
12/23 | 294 | 294 | 284 | 288 | -2.04% | 51,000 | 98億50万 | -0.69% | 6.2 | 0.64 |
12/22 | 291 | 295 | 284 | 294 | 0% | 119,500 | 100億468万 | +1.38% | 6.33 | 0.66 |
12/21 | 294 | 295 | 290 | 294 | 0% | 58,800 | 100億468万 | +1.38% | 6.33 | 0.66 |
12/18 | 294 | 295 | 293 | 294 | -0.34% | 21,400 | 100億468万 | +1.73% | 6.33 | 0.66 |
12/17 | 294 | 296 | 292 | 295 | +0.34% | 40,100 | 100億3871万 | +2.43% | 6.35 | 0.66 |
12/16 | 293 | 295 | 291 | 294 | +1.03% | 47,200 | 100億468万 | +2.08% | 6.33 | 0.66 |
12/15 | 294 | 294 | 291 | 291 | -1.36% | 33,800 | 99億259万 | +1.39% | 6.26 | 0.65 |
12/14 | 295 | 295 | 293 | 295 | 0% | 40,300 | 100億3871万 | +3.15% | 6.35 | 0.66 |
12/11 | 295 | 296 | 293 | 295 | +0.34% | 52,200 | 100億3871万 | +3.51% | 6.35 | 0.66 |
12/10 | 293 | 295 | 291 | 294 | +0.68% | 44,600 | 100億468万 | +3.52% | 6.33 | 0.66 |
12/09 | 294 | 295 | 292 | 292 | -0.34% | 33,400 | 99億3662万 | +3.18% | 6.28 | 0.65 |
12/08 | 292 | 300 | 291 | 293 | +0.69% | 90,500 | 99億7065万 | +3.9% | 6.3 | 0.65 |
12/07 | 286 | 292 | 286 | 291 | +2.11% | 60,000 | 99億259万 | +3.93% | 6.26 | 0.65 |
12/04 | 287 | 288 | 285 | 285 | -0.7% | 16,700 | 96億9842万 | +2.15% | 6.13 | 0.64 |
12/03 | 289 | 289 | 287 | 287 | -0.69% | 30,000 | 97億6647万 | +3.24% | 6.17 | 0.64 |
12/02 | 287 | 291 | 287 | 289 | +0.7% | 37,300 | 98億3453万 | +3.96% | 6.22 | 0.65 |
12/01 | 284 | 288 | 284 | 287 | +0.35% | 27,300 | 97億6647万 | +3.61% | 6.17 | 0.64 |
11/30 | 290 | 290 | 286 | 286 | -1.72% | 38,300 | 97億3244万 | +3.25% | 6.15 | 0.64 |
11/27 | 292 | 293 | 290 | 291 | -0.34% | 45,800 | 99億259万 | +5.43% | 6.26 | 0.65 |
11/26 | 289 | 292 | 288 | 292 | +1.04% | 20,000 | 99億3662万 | +5.8% | 6.28 | 0.65 |
11/25 | 294 | 296 | 287 | 289 | 0% | 92,200 | 98億3453万 | +5.09% | 6.22 | 0.65 |
11/24 | 288 | 292 | 287 | 289 | +1.76% | 88,400 | 98億3453万 | +5.47% | 6.22 | 0.65 |
11/20 | 284 | 286 | 283 | 284 | +0.35% | 32,900 | 96億6439万 | +4.03% | 6.11 | 0.63 |
11/19 | 284 | 289 | 282 | 283 | -0.7% | 35,200 | 96億3036万 | +3.66% | 6.09 | 0.63 |
11/18 | 283 | 289 | 283 | 285 | -0.35% | 52,500 | 96億9842万 | +4.78% | 6.13 | 0.64 |
11/17 | 289 | 290 | 284 | 286 | -1.04% | 54,400 | 97億3244万 | +5.15% | 6.15 | 0.64 |
11/16 | 280 | 289 | 279 | 289 | +5.86% | 114,800 | 98億3453万 | +6.25% | 6.22 | 0.65 |
11/13 | 277 | 277 | 270 | 273 | -1.44% | 50,900 | 92億9006万 | +0.74% | 5.87 | 0.61 |
11/12 | 277 | 277 | 274 | 277 | 0% | 24,600 | 94億2618万 | +2.21% | 5.96 | 0.62 |
11/11 | 274 | 277 | 272 | 277 | +1.09% | 56,600 | 94億2618万 | +2.21% | 5.96 | 0.62 |
11/10 | 275 | 276 | 270 | 274 | +0.37% | 40,800 | 93億2409万 | +1.11% | 5.9 | 0.61 |
11/09 | 270 | 274 | 270 | 273 | +1.49% | 32,700 | 92億9006万 | +0.37% | 5.87 | 0.61 |
11/06 | 266 | 270 | 264 | 269 | +0.75% | 24,800 | 91億5394万 | -1.1% | 5.79 | 0.6 |
11/05 | 266 | 267 | 265 | 267 | +1.52% | 19,600 | 90億8588万 | -1.84% | 5.74 | 0.6 |
11/04 | 265 | 267 | 262 | 263 | +0.38% | 26,900 | 89億4977万 | -3.66% | 5.66 | 0.59 |
11/02 | 260 | 264 | 258 | 262 | +0.77% | 24,300 | 89億1574万 | -4.38% | 5.64 | 0.59 |
10/30 | 262 | 264 | 260 | 260 | -1.14% | 29,900 | 88億4768万 | -5.45% | 5.59 | 0.58 |
10/29 | 265 | 268 | 251 | 263 | -1.5% | 87,000 | 89億4977万 | -5.05% | 5.66 | 0.59 |
10/28 | 270 | 270 | 267 | 267 | -1.48% | 34,200 | 90億8588万 | -3.96% | 5.74 | 0.6 |
10/27 | 268 | 272 | 268 | 271 | +0.37% | 13,800 | 92億2200万 | -2.87% | 5.83 | 0.61 |
10/26 | 274 | 275 | 269 | 270 | -1.46% | 54,800 | 91億8797万 | -3.57% | 5.81 | 0.6 |
10/23 | 275 | 275 | 272 | 274 | -0.36% | 17,100 | 93億2409万 | -2.49% | 5.9 | 0.61 |
10/22 | 276 | 276 | 273 | 275 | -0.36% | 17,100 | 93億5812万 | -2.48% | 5.92 | 0.61 |