株価チャート
2021/02/03~2021/06/30
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 |
06/30 | 363 | 365 | 363 | 363 | 0% | 8,700 | 123億5272万 | -0.27% | 11.08 | 0.79 |
06/29 | 362 | 366 | 362 | 363 | -0.82% | 40,600 | 123億5272万 | -0.27% | 11.08 | 0.79 |
06/28 | 366 | 366 | 362 | 366 | +0.55% | 26,300 | 124億5481万 | +0.55% | 11.18 | 0.8 |
06/25 | 364 | 365 | 362 | 364 | 0% | 29,000 | 123億8675万 | 0% | 11.11 | 0.8 |
06/24 | 360 | 364 | 360 | 364 | +0.28% | 25,500 | 123億8675万 | 0% | 11.11 | 0.8 |
06/23 | 362 | 363 | 359 | 363 | +1.68% | 37,200 | 123億5272万 | -0.27% | 11.08 | 0.79 |
06/22 | 358 | 359 | 355 | 357 | +1.42% | 45,200 | 121億4854万 | -1.92% | 10.9 | 0.78 |
06/21 | 356 | 356 | 351 | 352 | -2.22% | 72,700 | 119億7839万 | -3.3% | 10.75 | 0.77 |
06/18 | 361 | 362 | 360 | 360 | -0.83% | 38,200 | 122億5063万 | -1.37% | 10.99 | 0.79 |
06/17 | 364 | 364 | 360 | 363 | +0.55% | 37,600 | 123億5272万 | -0.27% | 11.08 | 0.79 |
06/16 | 365 | 365 | 361 | 361 | -1.1% | 56,800 | 122億8466万 | -0.82% | 11.02 | 0.79 |
06/15 | 366 | 367 | 364 | 365 | 0% | 27,300 | 124億2078万 | +0.55% | 11.15 | 0.8 |
06/14 | 369 | 369 | 365 | 365 | -0.27% | 17,500 | 124億2078万 | +0.55% | 11.15 | 0.8 |
06/11 | 367 | 369 | 366 | 366 | -0.54% | 13,200 | 124億5481万 | +0.83% | 11.18 | 0.8 |
06/10 | 367 | 369 | 365 | 368 | +0.27% | 38,700 | 125億2287万 | +1.66% | 11.24 | 0.8 |
06/09 | 367 | 368 | 366 | 367 | 0% | 18,800 | 124億8884万 | +1.38% | 11.21 | 0.8 |
06/08 | 366 | 368 | 365 | 367 | 0% | 25,400 | 124億8884万 | +1.66% | 11.21 | 0.8 |
06/07 | 364 | 367 | 364 | 367 | +0.55% | 22,800 | 124億8884万 | +1.94% | 11.21 | 0.8 |
06/04 | 363 | 366 | 362 | 365 | +0.55% | 19,100 | 124億2078万 | +1.67% | 11.15 | 0.8 |
06/03 | 365 | 365 | 362 | 363 | +0.28% | 45,300 | 123億5272万 | +1.11% | 11.08 | 0.79 |
06/02 | 361 | 365 | 360 | 362 | 0% | 24,700 | 123億1869万 | +1.12% | 11.05 | 0.79 |
06/01 | 364 | 364 | 361 | 362 | -0.82% | 22,300 | 123億1869万 | +1.12% | 11.05 | 0.79 |
05/31 | 365 | 365 | 359 | 365 | 0% | 55,000 | 124億2078万 | +2.24% | 11.15 | 0.8 |
05/28 | 365 | 370 | 362 | 365 | 0% | 45,700 | 124億2078万 | +2.53% | 11.15 | 0.8 |
05/27 | 366 | 368 | 365 | 365 | -0.54% | 25,300 | 124億2078万 | +2.53% | 11.15 | 0.8 |
05/26 | 366 | 370 | 366 | 367 | -0.27% | 18,000 | 124億8884万 | +3.09% | 11.21 | 0.8 |
05/25 | 371 | 371 | 367 | 368 | -0.54% | 30,000 | 125億2287万 | +3.37% | 11.24 | 0.8 |
05/24 | 370 | 370 | 367 | 370 | +0.54% | 29,400 | 125億9093万 | +4.23% | 11.3 | 0.81 |
05/21 | 364 | 368 | 364 | 368 | +1.1% | 65,100 | 125億2287万 | +3.66% | 11.24 | 0.8 |
05/20 | 358 | 364 | 358 | 364 | +0.55% | 22,600 | 123億8675万 | +2.54% | 11.11 | 0.8 |
05/19 | 362 | 363 | 360 | 362 | 0% | 16,700 | 123億1869万 | +1.97% | 11.05 | 0.79 |
05/18 | 359 | 364 | 359 | 362 | +0.56% | 29,700 | 123億1869万 | +1.69% | 11.05 | 0.79 |
05/17 | 358 | 363 | 355 | 360 | +3.15% | 59,300 | 122億5063万 | +1.12% | 10.99 | 0.79 |
05/14 | 354 | 355 | 349 | 349 | 0% | 39,800 | 118億7631万 | -2.24% | 10.66 | 0.76 |
05/13 | 346 | 352 | 345 | 349 | +0.29% | 40,500 | 118億7631万 | -2.51% | 10.66 | 0.76 |
05/12 | 356 | 356 | 347 | 348 | -1.97% | 44,700 | 118億4228万 | -3.06% | 10.63 | 0.76 |
05/11 | 359 | 360 | 353 | 355 | -1.11% | 29,700 | 120億8048万 | -1.39% | 10.84 | 0.78 |
05/10 | 362 | 362 | 359 | 359 | -0.83% | 40,300 | 122億1660万 | -0.55% | 10.96 | 0.78 |
05/07 | 353 | 362 | 353 | 362 | +2.26% | 40,300 | 123億1869万 | 0% | 11.05 | 0.79 |
05/06 | 349 | 357 | 349 | 354 | +1.43% | 35,500 | 120億4645万 | -2.75% | 10.81 | 0.77 |
04/30 | 350 | 350 | 347 | 349 | +0.58% | 25,600 | 118億7631万 | -4.64% | 10.66 | 0.76 |
04/28 | 349 | 349 | 345 | 347 | +0.29% | 10,100 | 118億825万 | -5.71% | 10.6 | 0.76 |
04/27 | 348 | 348 | 345 | 346 | 0% | 15,800 | 117億7422万 | -6.49% | 10.56 | 0.76 |
04/26 | 348 | 353 | 344 | 346 | -0.57% | 50,300 | 117億7422万 | -6.99% | 10.56 | 0.76 |
04/23 | 346 | 350 | 344 | 348 | -0.29% | 52,000 | 118億4228万 | -7.2% | 10.63 | 0.76 |
04/22 | 350 | 351 | 346 | 349 | +0.58% | 29,000 | 118億7631万 | -7.43% | 10.66 | 0.76 |
04/21 | 353 | 353 | 343 | 347 | -1.7% | 69,000 | 118億825万 | -8.2% | 10.6 | 0.76 |
04/20 | 357 | 358 | 352 | 353 | -1.67% | 38,600 | 120億1242万 | -7.11% | 10.78 | 0.77 |
04/19 | 360 | 362 | 358 | 359 | 0% | 27,500 | 122億1660万 | -6.02% | 10.96 | 0.78 |
04/16 | 358 | 360 | 358 | 359 | +0.28% | 21,800 | 122億1660万 | -6.27% | 10.96 | 0.78 |
04/15 | 352 | 359 | 352 | 358 | +0.85% | 33,000 | 121億8257万 | -6.77% | 10.93 | 0.78 |
04/14 | 362 | 362 | 352 | 355 | -2.47% | 88,400 | 120億8048万 | -7.79% | 10.84 | 0.78 |
04/13 | 370 | 370 | 363 | 364 | -1.62% | 63,600 | 123億8675万 | -5.7% | 11.11 | 0.8 |
04/12 | 371 | 373 | 368 | 370 | -0.54% | 16,400 | 125億9093万 | -4.15% | 11.3 | 0.81 |
04/09 | 369 | 373 | 368 | 372 | +1.09% | 34,900 | 126億5899万 | -3.63% | 11.36 | 0.81 |
04/08 | 375 | 375 | 368 | 368 | -1.87% | 38,800 | 125億2287万 | -4.66% | 11.24 | 0.8 |
04/07 | 371 | 377 | 371 | 375 | +0.54% | 41,800 | 127億6107万 | -2.85% | 11.45 | 0.82 |
04/06 | 378 | 380 | 372 | 373 | -1.32% | 65,900 | 126億9301万 | -3.37% | 11.39 | 0.81 |
04/05 | 371 | 379 | 370 | 378 | +1.89% | 43,300 | 128億6316万 | -2.07% | 11.54 | 0.83 |
04/02 | 377 | 377 | 365 | 371 | -0.27% | 101,600 | 126億2496万 | -3.89% | 11.33 | 0.81 |
04/01 | 390 | 390 | 372 | 372 | -4.37% | 120,700 | 126億5899万 | -3.63% | 11.36 | 0.81 |
03/31 | 391 | 391 | 380 | 389 | -1.52% | 122,300 | 132億3749万 | +0.78% | 8.37 | 0.87 |
03/30 | 386 | 395 | 378 | 395 | -0.5% | 118,800 | 134億4166万 | +2.33% | 8.5 | 0.88 |
03/29 | 407 | 412 | 397 | 397 | -2.46% | 176,000 | 135億972万 | +3.12% | 8.54 | 0.89 |
03/26 | 400 | 407 | 397 | 407 | +2.26% | 118,400 | 138億5002万 | +5.99% | 8.76 | 0.91 |
03/25 | 400 | 404 | 395 | 398 | 0% | 60,900 | 135億4375万 | +4.19% | 8.56 | 0.89 |
03/24 | 402 | 403 | 389 | 398 | -2.21% | 138,900 | 135億4375万 | +4.19% | 8.56 | 0.89 |
03/23 | 407 | 409 | 402 | 407 | 0% | 85,000 | 138億5002万 | +6.82% | 8.76 | 0.91 |
03/22 | 399 | 409 | 398 | 407 | +2.26% | 249,700 | 138億5002万 | +7.39% | 8.76 | 0.91 |
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 |