株価チャート
2020/12/30～2021/05/31
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 |
| 05/31 | 796 | 814 | 792 | 792 | -0.88% | 48,200 | 87億408万 | -6.38% | 18.94 | 0.78 |
| 05/28 | 781 | 814 | 781 | 799 | -0.25% | 141,700 | 87億8101万 | -5.89% | 19.11 | 0.79 |
| 05/27 | 825 | 828 | 801 | 801 | -3.96% | 188,200 | 88億299万 | -5.88% | 19.16 | 0.79 |
| 05/26 | 838 | 840 | 831 | 834 | -0.48% | 64,300 | 91億6566万 | -2.34% | 19.95 | 0.83 |
| 05/25 | 843 | 843 | 838 | 838 | -0.59% | 56,000 | 92億962万 | -1.99% | 20.04 | 0.83 |
| 05/24 | 842 | 845 | 841 | 843 | +0.12% | 69,300 | 92億6457万 | -1.52% | 20.16 | 0.83 |
| 05/21 | 842 | 845 | 839 | 842 | 0% | 33,700 | 92億5358万 | -1.64% | 20.14 | 0.83 |
| 05/20 | 842 | 848 | 840 | 842 | -0.24% | 29,900 | 92億5358万 | -1.75% | 20.14 | 0.83 |
| 05/19 | 842 | 850 | 840 | 844 | -0.24% | 29,100 | 92億7556万 | -1.52% | 20.19 | 0.84 |
| 05/18 | 847 | 854 | 845 | 846 | -0.24% | 20,400 | 92億9754万 | -1.28% | 20.23 | 0.84 |
| 05/17 | 847 | 852 | 844 | 848 | +0.36% | 31,000 | 93億1952万 | -1.17% | 20.28 | 0.84 |
| 05/14 | 839 | 855 | 839 | 845 | +1.08% | 18,200 | 92億8655万 | -1.74% | 20.21 | 0.84 |
| 05/13 | 843 | 851 | 833 | 836 | -1.53% | 41,900 | 91億8764万 | -2.9% | 20 | 0.83 |
| 05/12 | 859 | 864 | 849 | 849 | -0.93% | 23,400 | 93億3051万 | -1.51% | 20.31 | 0.84 |
| 05/11 | 866 | 872 | 857 | 857 | -1.61% | 30,800 | 94億1843万 | -0.7% | 20.5 | 0.85 |
| 05/10 | 871 | 875 | 866 | 871 | -0.23% | 46,100 | 95億7229万 | +0.93% | 20.83 | 0.86 |
| 05/07 | 875 | 876 | 870 | 873 | -0.23% | 30,100 | 95億9427万 | +1.28% | 20.88 | 0.86 |
| 05/06 | 878 | 878 | 873 | 875 | +0.57% | 24,900 | 96億1625万 | +1.74% | 20.93 | 0.87 |
| 04/30 | 874 | 876 | 870 | 870 | -0.11% | 23,400 | 95億6130万 | +1.4% | 20.81 | 0.86 |
| 04/28 | 866 | 873 | 864 | 871 | +0.69% | 27,800 | 95億7229万 | +1.63% | 20.83 | 0.86 |
| 04/27 | 860 | 865 | 853 | 865 | +0.93% | 11,700 | 95億635万 | +1.17% | 20.69 | 0.86 |
| 04/26 | 859 | 859 | 850 | 857 | +0.12% | 6,700 | 94億1843万 | +0.47% | 20.5 | 0.85 |
| 04/23 | 855 | 857 | 854 | 856 | +0.71% | 8,300 | 94億744万 | +0.47% | 20.47 | 0.85 |
| 04/22 | 846 | 857 | 846 | 850 | 0% | 11,100 | 93億4150万 | -0.12% | 20.33 | 0.84 |
| 04/21 | 855 | 856 | 843 | 850 | -0.7% | 21,800 | 93億4150万 | 0% | 20.33 | 0.84 |
| 04/20 | 864 | 864 | 856 | 856 | -0.81% | 12,800 | 94億744万 | +0.82% | 20.47 | 0.85 |
| 04/19 | 860 | 863 | 856 | 863 | +0.35% | 17,900 | 94億8437万 | +1.89% | 20.64 | 0.85 |
| 04/16 | 862 | 862 | 854 | 860 | -0.23% | 16,200 | 94億5140万 | +1.78% | 20.57 | 0.85 |
| 04/15 | 861 | 863 | 858 | 862 | -0.35% | 9,800 | 94億7338万 | +2.38% | 20.62 | 0.85 |
| 04/14 | 858 | 865 | 853 | 865 | +1.76% | 18,100 | 95億635万 | +3.22% | 20.69 | 0.86 |
| 04/13 | 830 | 850 | 825 | 850 | -1.05% | 55,200 | 93億4150万 | +1.8% | 20.33 | 0.84 |
| 04/12 | 860 | 865 | 856 | 859 | 0% | 20,900 | 94億4041万 | +3.25% | 20.55 | 0.85 |
| 04/09 | 838 | 862 | 838 | 859 | +2.63% | 12,400 | 94億4041万 | +3.62% | 20.55 | 0.85 |
| 04/08 | 876 | 877 | 837 | 837 | -4.34% | 36,300 | 91億9863万 | +1.45% | 20.02 | 0.83 |
| 04/07 | 873 | 880 | 871 | 875 | -0.23% | 20,700 | 96億1625万 | +6.32% | 20.93 | 0.87 |
| 04/06 | 890 | 891 | 870 | 877 | -0.11% | 32,600 | 96億3823万 | +7.21% | 20.98 | 0.87 |
| 04/05 | 875 | 885 | 872 | 878 | +1.15% | 38,500 | 96億4922万 | +7.86% | 21 | 0.87 |
| 04/02 | 872 | 875 | 865 | 868 | -0.91% | 32,800 | 95億3932万 | +7.29% | 20.76 | 0.86 |
| 04/01 | 868 | 880 | 865 | 876 | +1.74% | 27,100 | 96億2724万 | +8.82% | 20.95 | 0.87 |
| 03/31 | 841 | 861 | 841 | 861 | +2.62% | 48,100 | 94億6239万 | +7.49% | 20.59 | 0.85 |
| 03/30 | 828 | 839 | 828 | 839 | +1.7% | 27,900 | 92億2061万 | +5.27% | 20.07 | 0.83 |
| 03/29 | 836 | 836 | 825 | 825 | -0.6% | 20,300 | 90億6675万 | +3.9% | 19.73 | 0.82 |
| 03/26 | 828 | 830 | 824 | 830 | +0.36% | 13,800 | 91億2170万 | +4.8% | 19.85 | 0.82 |
| 03/25 | 826 | 829 | 818 | 827 | +0.49% | 12,300 | 90億8873万 | +4.82% | 19.78 | 0.82 |
| 03/24 | 825 | 825 | 811 | 823 | -0.36% | 22,600 | 90億4477万 | +4.71% | 19.68 | 0.82 |
| 03/23 | 837 | 838 | 825 | 826 | -0.84% | 21,800 | 90億7774万 | +5.36% | 19.76 | 0.82 |
| 03/22 | 838 | 838 | 822 | 833 | 0% | 20,100 | 91億5467万 | +6.66% | 19.92 | 0.83 |
| 03/19 | 830 | 839 | 824 | 833 | +0.36% | 25,000 | 91億5467万 | +7.07% | 19.92 | 0.83 |
| 03/18 | 815 | 839 | 810 | 830 | +2.09% | 41,200 | 91億2170万 | +7.1% | 19.85 | 0.82 |
| 03/17 | 811 | 815 | 806 | 813 | +0.25% | 10,200 | 89億3487万 | +5.31% | 19.45 | 0.81 |
| 03/16 | 806 | 816 | 804 | 811 | +1.63% | 21,800 | 89億1289万 | +5.32% | 19.4 | 0.8 |
| 03/15 | 791 | 804 | 785 | 798 | +1.53% | 37,600 | 87億7002万 | +4.04% | 19.09 | 0.79 |
| 03/12 | 786 | 791 | 780 | 786 | +0.38% | 30,600 | 86億3814万 | +2.75% | 18.8 | 0.78 |
| 03/11 | 784 | 786 | 777 | 783 | +0.13% | 16,400 | 86億517万 | +2.62% | 18.73 | 0.78 |
| 03/10 | 779 | 782 | 775 | 782 | +0.51% | 9,800 | 85億9418万 | +2.76% | 18.7 | 0.77 |
| 03/09 | 777 | 781 | 771 | 778 | +0.52% | 13,400 | 85億5022万 | +2.5% | 18.61 | 0.77 |
| 03/08 | 770 | 781 | 770 | 774 | +0.65% | 16,000 | 85億626万 | +2.25% | 18.51 | 0.77 |
| 03/05 | 765 | 770 | 761 | 769 | -0.13% | 7,200 | 84億5131万 | +1.85% | 18.39 | 0.76 |
| 03/04 | 769 | 770 | 763 | 770 | +0.79% | 8,800 | 84億6230万 | +2.26% | 18.42 | 0.76 |
| 03/03 | 763 | 766 | 763 | 764 | -0.26% | 8,100 | 83億9636万 | +1.73% | 18.27 | 0.76 |
| 03/02 | 774 | 775 | 766 | 766 | -0.52% | 4,500 | 84億1834万 | +2.13% | 18.32 | 0.76 |
| 03/01 | 774 | 776 | 765 | 770 | +0.92% | 6,900 | 84億6230万 | +2.94% | 18.42 | 0.76 |
| 02/26 | 773 | 773 | 761 | 763 | -1.42% | 24,500 | 83億8537万 | +2.28% | 18.25 | 0.76 |
| 02/25 | 770 | 776 | 768 | 774 | +0.78% | 12,300 | 85億626万 | +4.03% | 18.51 | 0.77 |
| 02/24 | 767 | 773 | 766 | 768 | +0.39% | 22,100 | 84億4032万 | +3.36% | 18.37 | 0.76 |
| 02/22 | 764 | 767 | 761 | 765 | +0.39% | 12,800 | 84億735万 | +3.24% | 18.3 | 0.76 |
| 02/19 | 764 | 764 | 759 | 762 | +0.13% | 8,400 | 83億7438万 | +3.11% | 18.23 | 0.75 |
| 02/18 | 761 | 762 | 757 | 761 | +0.53% | 52,300 | 83億6339万 | +3.12% | 18.2 | 0.75 |
| 02/17 | 756 | 759 | 756 | 757 | 0% | 9,300 | 83億1943万 | +2.85% | 18.11 | 0.75 |
| 02/16 | 757 | 760 | 754 | 757 | 0% | 9,600 | 83億1943万 | +2.99% | 18.11 | 0.75 |
| 02/15 | 752 | 758 | 752 | 757 | +0.13% | 10,900 | 83億1943万 | +3.27% | 18.11 | 0.75 |
| 02/12 | 753 | 757 | 749 | 756 | +0.4% | 9,000 | 83億844万 | +3.28% | 18.08 | 0.75 |
| 02/10 | 754 | 755 | 733 | 753 | -0.13% | 14,900 | 82億7547万 | +3.15% | 18.01 | 0.75 |
| 02/09 | 759 | 759 | 729 | 754 | -0.79% | 31,100 | 82億8646万 | +3.57% | 18.03 | 0.75 |
| 02/08 | 759 | 760 | 751 | 760 | +0.13% | 22,900 | 83億5240万 | +4.54% | 18.18 | 0.75 |
| 02/05 | 748 | 760 | 748 | 759 | +2.29% | 23,400 | 83億4141万 | +4.69% | 18.15 | 0.75 |
| 02/04 | 739 | 746 | 739 | 742 | +0.41% | 11,300 | 81億5458万 | +2.63% | 17.75 | 0.73 |
| 02/03 | 730 | 739 | 730 | 739 | +0.96% | 16,400 | 81億2161万 | +2.35% | 17.68 | 0.73 |
| 02/02 | 730 | 734 | 729 | 732 | +0.27% | 10,200 | 80億4468万 | +1.53% | 17.51 | 0.73 |
| 02/01 | 730 | 730 | 728 | 730 | +0.41% | 9,200 | 80億2270万 | +1.39% | 17.46 | 0.72 |
| 01/29 | 726 | 729 | 725 | 727 | +0.14% | 12,100 | 79億8973万 | +1.11% | 17.39 | 0.72 |
| 01/28 | 722 | 726 | 722 | 726 | +0.55% | 5,700 | 79億7874万 | +0.97% | 17.36 | 0.72 |
| 01/27 | 722 | 725 | 722 | 722 | 0% | 3,300 | 79億3478万 | +0.42% | 17.27 | 0.72 |
| 01/26 | 723 | 725 | 722 | 722 | -0.14% | 2,800 | 79億3478万 | +0.42% | 17.27 | 0.72 |
| 01/25 | 722 | 725 | 722 | 723 | +0.28% | 5,900 | 79億4577万 | +0.56% | 17.29 | 0.72 |
| 01/22 | 722 | 725 | 721 | 721 | -0.28% | 4,800 | 79億2379万 | +0.28% | 17.24 | 0.71 |
| 01/21 | 723 | 727 | 722 | 723 | +0.14% | 4,800 | 79億4577万 | +0.56% | 17.29 | 0.72 |
| 01/20 | 727 | 728 | 721 | 722 | -0.55% | 9,600 | 79億3478万 | +0.42% | 17.27 | 0.72 |
| 01/19 | 727 | 727 | 720 | 726 | 0% | 10,400 | 79億7874万 | +0.97% | 17.36 | 0.72 |
| 01/18 | 725 | 726 | 723 | 726 | +0.41% | 6,500 | 79億7874万 | +0.97% | 17.36 | 0.72 |
| 01/15 | 722 | 726 | 722 | 723 | -0.14% | 6,900 | 79億4577万 | +0.56% | 17.29 | 0.72 |
| 01/14 | 722 | 729 | 720 | 724 | +0.42% | 12,900 | 79億5676万 | +0.7% | 17.32 | 0.72 |
| 01/13 | 715 | 726 | 712 | 721 | -0.96% | 21,600 | 79億2379万 | +0.14% | 17.24 | 0.71 |
| 01/12 | 720 | 728 | 718 | 728 | +1.11% | 18,800 | 80億72万 | +1.11% | 17.41 | 0.72 |
| 01/08 | 717 | 720 | 717 | 720 | +0.56% | 8,000 | 79億1280万 | 0% | 17.22 | 0.71 |
| 01/07 | 714 | 717 | 714 | 716 | +0.42% | 6,500 | 78億6884万 | -0.69% | 17.12 | 0.71 |
| 01/06 | 712 | 715 | 712 | 713 | +0.14% | 6,100 | 78億3587万 | -1.11% | 17.05 | 0.71 |
| 01/05 | 713 | 715 | 712 | 712 | 0% | 7,600 | 78億2488万 | -1.39% | 17.03 | 0.71 |
| 01/04 | 719 | 723 | 707 | 712 | 0% | 12,100 | 78億2488万 | -1.66% | 17.03 | 0.71 |
| 2020 |
| 12/30 | 718 | 718 | 712 | 712 | 0% | 6,000 | 78億2488万 | -1.93% | 17.03 | 0.71 |
