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 | 449 | 450 | 445 | 446 | -1.55% | 13,500 | 151億2440万 | +3% | 7.47 | 0.44 |
| 03/30 | 450 | 453 | 447 | 453 | +1.8% | 7,800 | 153億6178万 | +5.1% | 7.59 | 0.44 |
| 03/29 | 453 | 458 | 445 | 445 | -1.77% | 64,500 | 150億9049万 | +3.73% | 7.46 | 0.43 |
| 03/26 | 445 | 453 | 442 | 453 | +2.26% | 31,300 | 153億6178万 | +6.09% | 7.59 | 0.44 |
| 03/25 | 448 | 449 | 439 | 443 | -0.45% | 26,700 | 150億2267万 | +4.24% | 7.42 | 0.43 |
| 03/24 | 452 | 455 | 435 | 445 | -3.05% | 63,200 | 150億9049万 | +5.2% | 7.46 | 0.43 |
| 03/23 | 480 | 480 | 455 | 459 | -3.16% | 65,900 | 155億6524万 | +9.03% | 7.69 | 0.45 |
| 03/22 | 466 | 482 | 459 | 474 | +1.72% | 85,000 | 160億7391万 | +13.4% | 7.94 | 0.46 |
| 03/19 | 427 | 466 | 427 | 466 | +8.37% | 134,300 | 158億262万 | +12.29% | 7.81 | 0.46 |
| 03/18 | 429 | 431 | 425 | 430 | -0.23% | 13,800 | 145億8182万 | +4.37% | 7.21 | 0.42 |
| 03/17 | 429 | 434 | 425 | 431 | +0.94% | 21,300 | 146億1573万 | +5.12% | 7.22 | 0.42 |
| 03/16 | 428 | 429 | 424 | 427 | -0.93% | 22,700 | 144億8009万 | +4.4% | 7.16 | 0.42 |
| 03/15 | 429 | 435 | 425 | 431 | +1.17% | 25,900 | 146億1573万 | +5.64% | 7.22 | 0.42 |
| 03/12 | 431 | 431 | 425 | 426 | -0.47% | 26,400 | 144億4617万 | +4.93% | 7.14 | 0.42 |
| 03/11 | 421 | 430 | 420 | 428 | +2.15% | 32,300 | 145億1400万 | +5.94% | 7.17 | 0.42 |
| 03/10 | 419 | 425 | 418 | 419 | -0.48% | 46,700 | 142億880万 | +4.23% | 7.02 | 0.41 |
| 03/09 | 413 | 421 | 413 | 421 | +1.94% | 13,700 | 142億7662万 | +5.25% | 7.05 | 0.41 |
| 03/08 | 416 | 426 | 410 | 413 | -0.72% | 29,900 | 140億533万 | +4.03% | 6.92 | 0.4 |
| 03/05 | 420 | 424 | 407 | 416 | -1.19% | 61,500 | 141億706万 | +5.32% | 6.97 | 0.41 |
| 03/04 | 435 | 442 | 418 | 421 | -3.44% | 77,700 | 142億7662万 | +7.12% | 7.05 | 0.41 |
| 03/03 | 429 | 437 | 423 | 436 | +0.69% | 43,900 | 147億8529万 | +11.51% | 7.31 | 0.43 |
| 03/02 | 417 | 449 | 415 | 433 | +4.34% | 131,900 | 146億8355万 | +11.6% | 7.26 | 0.42 |
| 03/01 | 393 | 415 | 393 | 415 | +5.33% | 89,200 | 140億7315万 | +7.51% | 6.95 | 0.41 |
| 02/26 | 399 | 403 | 393 | 394 | -1.99% | 44,700 | 133億6102万 | +2.6% | 6.6 | 0.38 |
| 02/25 | 400 | 406 | 396 | 402 | +0.75% | 46,100 | 136億3231万 | +4.96% | 6.74 | 0.39 |
| 02/24 | 397 | 401 | 396 | 399 | +0.25% | 18,700 | 135億3057万 | +4.45% | 6.69 | 0.39 |
| 02/22 | 397 | 400 | 391 | 398 | +1.53% | 32,700 | 134億9666万 | +4.46% | 6.67 | 0.39 |
| 02/19 | 395 | 395 | 390 | 392 | -0.76% | 27,200 | 132億9319万 | +3.16% | 6.57 | 0.38 |
| 02/18 | 398 | 401 | 395 | 395 | -0.75% | 21,300 | 133億9493万 | +4.22% | 6.62 | 0.39 |
| 02/17 | 389 | 403 | 389 | 398 | +1.79% | 44,200 | 134億9666万 | +5.01% | 6.67 | 0.39 |
| 02/16 | 393 | 397 | 391 | 391 | +0.77% | 21,000 | 132億5928万 | +3.44% | 6.55 | 0.38 |
| 02/15 | 386 | 393 | 386 | 388 | -1.52% | 47,600 | 131億5755万 | +2.65% | 6.5 | 0.38 |
| 02/12 | 393 | 396 | 390 | 394 | +0.25% | 32,600 | 133億6102万 | +4.51% | 6.6 | 0.38 |
| 02/10 | 399 | 399 | 391 | 393 | -1.01% | 26,400 | 133億2710万 | +4.52% | 6.59 | 0.38 |
| 02/09 | 393 | 401 | 388 | 397 | -1% | 196,200 | 134億6275万 | +5.59% | 6.65 | 0.39 |
| 02/08 | 408 | 416 | 401 | 401 | -1.72% | 132,600 | 135億9839万 | +6.93% | 6.72 | 0.39 |
| 02/05 | 384 | 408 | 383 | 408 | +6.25% | 102,700 | 138億3577万 | +9.09% | 6.84 | 0.4 |
| 02/04 | 374 | 384 | 373 | 384 | +2.67% | 39,800 | 130億2190万 | +2.67% | 6.43 | 0.38 |
| 02/03 | 371 | 375 | 369 | 374 | +0.81% | 38,200 | 126億8279万 | 0% | 6.27 | 0.37 |
| 02/02 | 364 | 373 | 360 | 371 | +3.63% | 17,800 | 125億8106万 | -1.07% | 6.22 | 0.36 |
| 02/01 | 361 | 363 | 358 | 358 | -0.56% | 31,200 | 121億4021万 | -4.53% | 6 | 0.35 |
| 01/29 | 359 | 363 | 357 | 360 | +0.56% | 29,100 | 122億803万 | -4.26% | 6.03 | 0.35 |
| 01/28 | 364 | 365 | 358 | 358 | -1.92% | 63,100 | 121億4021万 | -5.04% | 6 | 0.35 |
| 01/27 | 369 | 369 | 365 | 365 | -1.08% | 53,500 | 123億7759万 | -3.44% | 6.12 | 0.36 |
| 01/26 | 372 | 375 | 369 | 369 | -0.27% | 29,500 | 125億1323万 | -2.89% | 6.18 | 0.36 |
| 01/25 | 370 | 372 | 369 | 370 | +0.27% | 15,400 | 125億4715万 | -2.89% | 6.2 | 0.36 |
| 01/22 | 374 | 374 | 369 | 369 | -1.07% | 26,800 | 125億1323万 | -3.4% | 6.18 | 0.36 |
| 01/21 | 373 | 375 | 370 | 373 | +0.81% | 14,900 | 126億4888万 | -2.61% | 6.25 | 0.36 |
| 01/20 | 377 | 377 | 370 | 370 | -1.07% | 29,100 | 125億4715万 | -3.9% | 6.2 | 0.36 |
| 01/19 | 373 | 377 | 372 | 374 | +0.54% | 12,900 | 126億8279万 | -3.11% | 6.27 | 0.37 |
| 01/18 | 375 | 377 | 372 | 372 | -1.85% | 20,900 | 126億1497万 | -4.12% | 6.23 | 0.36 |
| 01/15 | 377 | 379 | 376 | 379 | +1.07% | 12,700 | 128億5235万 | -2.57% | 6.35 | 0.37 |
| 01/14 | 381 | 381 | 375 | 375 | -1.32% | 21,500 | 127億1670万 | -4.09% | 6.28 | 0.37 |
| 01/13 | 380 | 380 | 377 | 380 | 0% | 8,800 | 128億8626万 | -3.31% | 6.37 | 0.37 |
| 01/12 | 376 | 383 | 376 | 380 | 0% | 14,300 | 128億8626万 | -3.8% | 6.37 | 0.37 |
| 01/08 | 375 | 382 | 372 | 380 | +1.33% | 17,600 | 128億8626万 | -4.28% | 6.37 | 0.37 |
| 01/07 | 380 | 380 | 375 | 375 | -0.53% | 24,600 | 127億1670万 | -6.02% | 6.28 | 0.37 |
| 01/06 | 375 | 379 | 375 | 377 | +0.27% | 11,200 | 127億8452万 | -5.99% | 6.32 | 0.37 |
| 01/05 | 378 | 378 | 372 | 376 | -1.05% | 16,200 | 127億5061万 | -6.7% | 6.3 | 0.37 |
| 01/04 | 376 | 380 | 370 | 380 | -0.52% | 35,000 | 128億8626万 | -6.17% | 6.37 | 0.37 |
| 2020 |
| 12/30 | 383 | 385 | 380 | 382 | -1.29% | 33,000 | 129億5408万 | -6.14% | 6.4 | 0.37 |
| 12/29 | 390 | 390 | 381 | 387 | -0.26% | 26,600 | 131億2364万 | -5.15% | 6.48 | 0.38 |
| 12/28 | 390 | 391 | 381 | 388 | -1.77% | 58,300 | 131億5755万 | -5.37% | 6.5 | 0.38 |
| 12/25 | 384 | 395 | 382 | 395 | +2.6% | 123,500 | 133億9493万 | -4.13% | 6.62 | 0.39 |
| 12/24 | 381 | 385 | 376 | 385 | +1.05% | 240,800 | 130億5581万 | -6.78% | 6.45 | 0.38 |
| 12/23 | 386 | 387 | 378 | 381 | -1.3% | 41,900 | 129億2017万 | -8.19% | 6.38 | 0.37 |
| 12/22 | 391 | 391 | 383 | 386 | -1.28% | 36,400 | 130億8973万 | -7.43% | 6.47 | 0.38 |
| 12/21 | 397 | 398 | 389 | 391 | -1.76% | 159,600 | 132億5928万 | -6.68% | 6.55 | 0.38 |
| 12/18 | 396 | 400 | 395 | 398 | +0.25% | 99,100 | 134億9666万 | -5.46% | 6.67 | 0.39 |
| 12/17 | 399 | 400 | 395 | 397 | -1% | 30,100 | 134億6275万 | -5.92% | 6.65 | 0.39 |
| 12/16 | 402 | 403 | 398 | 401 | -0.74% | 27,500 | 135億9839万 | -5.42% | 6.72 | 0.39 |
| 12/15 | 407 | 408 | 404 | 404 | -0.74% | 12,000 | 137億13万 | -5.16% | 6.77 | 0.39 |
| 12/14 | 410 | 410 | 404 | 407 | +0.74% | 14,700 | 138億186万 | -4.91% | 6.82 | 0.4 |
| 12/11 | 404 | 408 | 402 | 404 | -0.98% | 25,900 | 137億13万 | -6.05% | 6.77 | 0.39 |
| 12/10 | 420 | 420 | 407 | 408 | -2.39% | 30,500 | 138億3577万 | -5.56% | 6.84 | 0.4 |
| 12/09 | 418 | 423 | 416 | 418 | -0.48% | 15,400 | 141億7488万 | -3.24% | 7 | 0.41 |
| 12/08 | 421 | 422 | 418 | 420 | -0.71% | 22,900 | 142億4271万 | -3% | 7.04 | 0.41 |
| 12/07 | 427 | 427 | 421 | 423 | -0.94% | 22,700 | 143億4444万 | -2.08% | 7.09 | 0.41 |
| 12/04 | 427 | 433 | 423 | 427 | 0% | 13,700 | 144億8009万 | -1.39% | 7.16 | 0.42 |
| 12/03 | 428 | 433 | 424 | 427 | -1.16% | 36,500 | 144億8009万 | -1.39% | 7.16 | 0.42 |
| 12/02 | 430 | 433 | 424 | 432 | +2.37% | 22,300 | 146億4964万 | -0.23% | 7.24 | 0.42 |
| 12/01 | 427 | 430 | 418 | 422 | -1.63% | 39,700 | 143億1053万 | -2.31% | 7.07 | 0.41 |
| 11/30 | 438 | 438 | 427 | 429 | -2.05% | 23,900 | 145億4791万 | -0.69% | 7.19 | 0.42 |
| 11/27 | 421 | 438 | 421 | 438 | +4.04% | 41,300 | 148億5311万 | +1.39% | 7.34 | 0.43 |
| 11/26 | 422 | 427 | 421 | 421 | 0% | 21,900 | 142億7662万 | -2.55% | 7.05 | 0.41 |
| 11/25 | 430 | 432 | 421 | 421 | -1.86% | 24,000 | 142億7662万 | -2.77% | 7.05 | 0.41 |
| 11/24 | 429 | 432 | 428 | 429 | 0% | 11,300 | 145億4791万 | -0.92% | 7.19 | 0.42 |
| 11/20 | 427 | 431 | 427 | 429 | 0% | 10,600 | 145億4791万 | -0.92% | 7.19 | 0.42 |
| 11/19 | 428 | 430 | 427 | 429 | 0% | 10,900 | 145億4791万 | -1.38% | 7.19 | 0.42 |
| 11/18 | 430 | 433 | 426 | 429 | -1.38% | 15,900 | 145億4791万 | -1.61% | 7.19 | 0.42 |
| 11/17 | 425 | 435 | 425 | 435 | +1.64% | 32,600 | 147億5138万 | -0.23% | 7.29 | 0.42 |
| 11/16 | 436 | 436 | 426 | 428 | -3.6% | 44,100 | 145億1400万 | -1.61% | 7.17 | 0.42 |
| 11/13 | 431 | 444 | 430 | 444 | +2.3% | 17,800 | 150億5658万 | +2.07% | 7.44 | 0.43 |
| 11/12 | 449 | 449 | 432 | 434 | -3.34% | 20,800 | 147億1746万 | 0% | 7.27 | 0.42 |
| 11/11 | 437 | 455 | 437 | 449 | +2.98% | 100,300 | 152億2613万 | +3.7% | 7.52 | 0.44 |
| 11/10 | 469 | 469 | 425 | 436 | -5.42% | 157,500 | 147億8529万 | +0.93% | 7.31 | 0.43 |
| 11/09 | 450 | 461 | 441 | 461 | +3.13% | 69,200 | 156億3307万 | +7.21% | 7.72 | 0.45 |
| 11/06 | 456 | 456 | 435 | 447 | -1.76% | 42,700 | 151億5831万 | +4.44% | 7.49 | 0.44 |
| 11/05 | 434 | 458 | 430 | 455 | +6.06% | 60,800 | 154億2960万 | +6.56% | 7.62 | 0.44 |
| 11/04 | 428 | 433 | 428 | 429 | +1.66% | 35,000 | 145億4791万 | +0.94% | 7.19 | 0.42 |
