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 | 737 | 751 | 730 | 741 | +0.54% | 82,900 | 273億578万 | +2.21% | 11.21 | 0.64 |
03/30 | 739 | 750 | 730 | 737 | -2.64% | 121,900 | 271億5838万 | +2.22% | 11.15 | 0.63 |
03/29 | 764 | 764 | 746 | 757 | +0.66% | 360,700 | 278億9538万 | +5.43% | 11.45 | 0.65 |
03/26 | 759 | 761 | 750 | 752 | -0.4% | 188,000 | 277億1113万 | +5.47% | 11.37 | 0.65 |
03/25 | 747 | 757 | 738 | 755 | +1.89% | 119,700 | 278億2168万 | +6.34% | 11.42 | 0.65 |
03/24 | 765 | 765 | 730 | 741 | -3.26% | 133,700 | 273億578万 | +4.96% | 11.21 | 0.64 |
03/23 | 780 | 788 | 766 | 766 | -1.67% | 93,700 | 282億2703万 | +8.81% | 11.59 | 0.66 |
03/22 | 783 | 785 | 770 | 779 | 0% | 131,300 | 287億608万 | +11.29% | 11.78 | 0.67 |
03/19 | 755 | 779 | 751 | 779 | +3.18% | 189,900 | 287億608万 | +12.09% | 11.78 | 0.67 |
03/18 | 757 | 759 | 740 | 755 | -0.53% | 98,000 | 278億2168万 | +9.26% | 11.42 | 0.65 |
03/17 | 760 | 763 | 750 | 759 | -0.13% | 65,000 | 279億6908万 | +10.32% | 11.48 | 0.65 |
03/16 | 742 | 764 | 740 | 760 | +2.56% | 118,500 | 280億593万 | +11.11% | 11.49 | 0.65 |
03/15 | 723 | 741 | 722 | 741 | +2.49% | 101,700 | 273億578万 | +8.81% | 11.21 | 0.64 |
03/12 | 725 | 725 | 712 | 723 | 0% | 124,000 | 266億4248万 | +6.79% | 10.94 | 0.62 |
03/11 | 718 | 725 | 712 | 723 | +0.7% | 65,100 | 266億4248万 | +7.11% | 10.94 | 0.62 |
03/10 | 714 | 720 | 701 | 718 | +1.41% | 106,300 | 264億5823万 | +7% | 10.86 | 0.62 |
03/09 | 704 | 708 | 695 | 708 | +1.43% | 70,300 | 260億8973万 | +5.99% | 10.71 | 0.61 |
03/08 | 714 | 714 | 696 | 698 | -2.65% | 125,800 | 257億2123万 | +4.96% | 10.56 | 0.6 |
03/05 | 700 | 717 | 688 | 717 | +2.72% | 241,400 | 264億2138万 | +8.31% | 10.84 | 0.62 |
03/04 | 684 | 699 | 673 | 698 | +3.56% | 190,800 | 257億2123万 | +5.92% | 10.56 | 0.6 |
03/03 | 668 | 674 | 658 | 674 | +1.51% | 56,000 | 248億3684万 | +2.59% | 10.19 | 0.58 |
03/02 | 672 | 672 | 659 | 664 | -1.34% | 72,100 | 244億6834万 | +1.37% | 10.04 | 0.57 |
03/01 | 662 | 673 | 654 | 673 | +2.91% | 91,000 | 247億9999万 | +2.91% | 10.18 | 0.58 |
02/26 | 651 | 661 | 646 | 654 | +0.77% | 100,800 | 240億9984万 | +0.15% | 9.89 | 0.56 |
02/25 | 654 | 654 | 643 | 649 | +0.15% | 58,300 | 239億1559万 | -0.46% | 9.82 | 0.56 |
02/24 | 654 | 654 | 645 | 648 | -0.92% | 66,400 | 238億7874万 | -0.61% | 9.8 | 0.56 |
02/22 | 655 | 661 | 653 | 654 | +1.4% | 39,600 | 240億9984万 | +0.46% | 9.89 | 0.56 |
02/19 | 662 | 662 | 645 | 645 | -3.15% | 75,500 | 237億6819万 | -0.77% | 9.76 | 0.55 |
02/18 | 668 | 671 | 663 | 666 | -0.3% | 62,100 | 245億4204万 | +2.46% | 10.07 | 0.57 |
02/17 | 667 | 672 | 666 | 668 | -0.6% | 30,200 | 246億1574万 | +2.93% | 10.1 | 0.57 |
02/16 | 673 | 674 | 666 | 672 | 0% | 35,900 | 247億6314万 | +3.54% | 10.16 | 0.58 |
02/15 | 673 | 673 | 665 | 672 | +1.05% | 35,400 | 247億6314万 | +3.7% | 10.16 | 0.58 |
02/12 | 675 | 675 | 665 | 665 | -1.48% | 36,400 | 245億519万 | +2.78% | 10.06 | 0.57 |
02/10 | 666 | 675 | 665 | 675 | +0.75% | 56,600 | 248億7369万 | +4.49% | 10.21 | 0.58 |
02/09 | 668 | 670 | 661 | 670 | -0.15% | 63,700 | 246億8944万 | +3.88% | 10.13 | 0.58 |
02/08 | 669 | 676 | 661 | 671 | +0.45% | 82,200 | 247億2629万 | +4.19% | 10.15 | 0.58 |
02/05 | 660 | 670 | 656 | 668 | +1.21% | 89,800 | 246億1574万 | +3.89% | 10.1 | 0.57 |
02/04 | 640 | 660 | 633 | 660 | +0.92% | 100,200 | 243億2094万 | +2.8% | 9.98 | 0.57 |
02/03 | 645 | 655 | 643 | 654 | +2.35% | 113,600 | 240億9984万 | +1.87% | 9.89 | 0.56 |
02/02 | 633 | 639 | 630 | 639 | +0.95% | 56,100 | 235億4709万 | -0.47% | 9.66 | 0.55 |
02/01 | 635 | 637 | 628 | 633 | -0.16% | 58,800 | 233億2599万 | -1.4% | 9.57 | 0.54 |
01/29 | 639 | 642 | 632 | 634 | -0.63% | 45,400 | 233億6284万 | -1.25% | 9.59 | 0.55 |
01/28 | 637 | 643 | 631 | 638 | -0.16% | 60,400 | 235億1024万 | -0.62% | 9.65 | 0.55 |
01/27 | 637 | 640 | 633 | 639 | +0.47% | 23,700 | 235億4709万 | -0.62% | 9.66 | 0.55 |
01/26 | 640 | 640 | 631 | 636 | +0.47% | 33,500 | 234億3654万 | -1.24% | 9.62 | 0.55 |
01/25 | 639 | 642 | 631 | 633 | -0.63% | 46,000 | 233億2599万 | -2.01% | 9.57 | 0.54 |
01/22 | 641 | 641 | 634 | 637 | -0.78% | 44,000 | 234億7339万 | -1.55% | 9.63 | 0.55 |
01/21 | 641 | 651 | 641 | 642 | 0% | 54,800 | 236億5764万 | -0.93% | 9.71 | 0.55 |
01/20 | 637 | 645 | 634 | 642 | +1.26% | 55,700 | 236億5764万 | -0.77% | 9.71 | 0.55 |
01/19 | 637 | 638 | 626 | 634 | +0.16% | 46,200 | 233億6284万 | -1.86% | 9.59 | 0.55 |
01/18 | 631 | 638 | 625 | 633 | -0.47% | 56,700 | 233億2599万 | -2.01% | 9.57 | 0.54 |
01/15 | 642 | 642 | 630 | 636 | -0.31% | 33,900 | 234億3654万 | -1.55% | 9.62 | 0.55 |
01/14 | 645 | 651 | 636 | 638 | -0.93% | 72,900 | 235億1024万 | -1.24% | 9.65 | 0.55 |
01/13 | 653 | 655 | 640 | 644 | -1.38% | 76,800 | 237億3134万 | -0.16% | 9.74 | 0.55 |
01/12 | 659 | 662 | 649 | 653 | -0.46% | 52,700 | 240億6299万 | +1.24% | 9.88 | 0.56 |
01/08 | 647 | 656 | 643 | 656 | +1.71% | 46,700 | 241億7354万 | +1.86% | 9.92 | 0.56 |
01/07 | 643 | 648 | 641 | 645 | +0.62% | 37,400 | 237億6819万 | +0.31% | 9.76 | 0.55 |
01/06 | 643 | 643 | 637 | 641 | +0.31% | 33,600 | 236億2079万 | -0.31% | 9.7 | 0.55 |
01/05 | 643 | 643 | 633 | 639 | -0.62% | 27,600 | 235億4709万 | -0.47% | 9.66 | 0.55 |
01/04 | 656 | 656 | 636 | 643 | -0.77% | 78,100 | 236億9449万 | +0.31% | 9.73 | 0.55 |
2020 |
12/30 | 653 | 653 | 642 | 648 | -0.46% | 39,500 | 238億7874万 | +1.41% | 9.8 | 0.56 |
12/29 | 651 | 653 | 643 | 651 | +0.15% | 44,500 | 239億8929万 | +2.2% | 9.85 | 0.56 |
12/28 | 655 | 658 | 642 | 650 | -0.76% | 52,100 | 239億5244万 | +2.2% | 9.83 | 0.56 |
12/25 | 649 | 655 | 648 | 655 | +1.24% | 45,800 | 241億3669万 | +3.15% | 9.91 | 0.56 |
12/24 | 640 | 648 | 640 | 647 | +1.73% | 41,700 | 238億4189万 | +2.21% | 9.79 | 0.56 |
12/23 | 644 | 644 | 629 | 636 | -0.93% | 36,800 | 234億3654万 | +0.63% | 9.62 | 0.55 |
12/22 | 658 | 658 | 635 | 642 | -2.73% | 73,900 | 236億5764万 | +1.58% | 9.71 | 0.55 |
12/21 | 667 | 671 | 658 | 660 | +0.15% | 45,600 | 243億2094万 | +4.6% | 9.98 | 0.57 |
12/18 | 676 | 676 | 659 | 659 | -2.51% | 51,200 | 242億8409万 | +4.77% | 9.97 | 0.57 |
12/17 | 677 | 685 | 664 | 676 | 0% | 67,800 | 249億1054万 | +7.81% | 10.22 | 0.58 |
12/16 | 650 | 683 | 650 | 676 | +4% | 115,100 | 249億1054万 | +8.33% | 10.22 | 0.58 |
12/15 | 620 | 650 | 620 | 650 | +4.84% | 209,900 | 239億5244万 | +4.67% | 9.83 | 0.56 |
12/14 | 617 | 627 | 616 | 620 | +0.65% | 202,200 | 228億4694万 | +0.16% | 9.38 | 0.53 |
12/11 | 628 | 631 | 616 | 616 | -2.07% | 104,900 | 226億9954万 | -0.48% | 9.32 | 0.53 |
12/10 | 633 | 633 | 626 | 629 | -0.16% | 32,500 | 231億7859万 | +1.78% | 9.51 | 0.54 |
12/09 | 637 | 641 | 630 | 630 | -1.1% | 33,400 | 232億1544万 | +2.27% | 9.53 | 0.54 |
12/08 | 628 | 641 | 623 | 637 | +1.43% | 80,900 | 234億7339万 | +4.08% | 9.63 | 0.55 |
12/07 | 629 | 636 | 628 | 628 | -1.26% | 54,700 | 231億4174万 | +3.29% | 9.5 | 0.54 |
12/04 | 633 | 637 | 622 | 636 | +0.32% | 57,900 | 234億3654万 | +5.3% | 9.62 | 0.55 |
12/03 | 639 | 642 | 632 | 634 | -0.63% | 59,400 | 233億6284万 | +5.67% | 9.59 | 0.55 |
12/02 | 633 | 641 | 625 | 638 | +1.27% | 124,700 | 235億1024万 | +6.87% | 9.65 | 0.55 |
12/01 | 614 | 632 | 614 | 630 | +2.44% | 260,100 | 232億1544万 | +6.24% | 9.53 | 0.54 |
11/30 | 615 | 619 | 609 | 615 | +0.82% | 92,800 | 226億6269万 | +4.24% | 9.3 | 0.53 |
11/27 | 606 | 615 | 600 | 610 | +1.67% | 94,600 | 224億7844万 | +3.92% | 9.23 | 0.52 |
11/26 | 605 | 605 | 593 | 600 | -0.83% | 60,300 | 221億994万 | +2.56% | 9.07 | 0.52 |
11/25 | 629 | 629 | 604 | 605 | -2.89% | 91,100 | 222億9419万 | +3.95% | 9.15 | 0.52 |
11/24 | 619 | 629 | 619 | 623 | +1.3% | 85,500 | 229億5749万 | +7.41% | 9.42 | 0.54 |
11/20 | 611 | 619 | 607 | 615 | -0.65% | 52,900 | 226億6269万 | +6.77% | 9.3 | 0.53 |
11/19 | 619 | 628 | 616 | 619 | -0.64% | 63,400 | 228億1009万 | +8.03% | 9.36 | 0.53 |
11/18 | 627 | 630 | 622 | 623 | -1.11% | 58,500 | 229億5749万 | +9.3% | 9.42 | 0.54 |
11/17 | 620 | 630 | 616 | 630 | +1.12% | 93,800 | 232億1544万 | +11.11% | 9.53 | 0.54 |
11/16 | 596 | 623 | 595 | 623 | +4.88% | 109,600 | 229億5749万 | +10.46% | 9.42 | 0.54 |
11/13 | 606 | 607 | 589 | 594 | -2.62% | 56,300 | 218億8884万 | +6.07% | 8.98 | 0.51 |
11/12 | 615 | 620 | 607 | 610 | -0.81% | 61,900 | 224億7844万 | +9.32% | 9.23 | 0.52 |
11/11 | 614 | 615 | 606 | 615 | +1.82% | 64,400 | 226億6269万 | +10.61% | 9.3 | 0.53 |
11/10 | 600 | 615 | 599 | 604 | +1% | 102,800 | 222億5734万 | +9.22% | 9.14 | 0.52 |
11/09 | 600 | 610 | 592 | 598 | -0.83% | 61,000 | 220億3624万 | +8.73% | 9.04 | 0.51 |
11/06 | 594 | 625 | 588 | 603 | +1.86% | 140,600 | 222億2049万 | +10.04% | 9.12 | 0.52 |
11/05 | 579 | 598 | 571 | 592 | +1.02% | 86,000 | 218億1514万 | +8.62% | 8.95 | 0.51 |
11/04 | 560 | 594 | 560 | 586 | +9.33% | 297,700 | 215億9404万 | +7.92% | 8.86 | 0.5 |