株価チャート
2020/12/03~2021/04/28
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 |
04/28 | 725 | 733 | 721 | 724 | -0.14% | 289,900 | 713億7256万 | -6.94% | 11.6 | 1.1 |
04/27 | 745 | 745 | 724 | 725 | -3.07% | 612,100 | 714億7114万 | -7.05% | 11.62 | 1.1 |
04/26 | 755 | 755 | 743 | 748 | -0.93% | 207,500 | 737億3850万 | -4.47% | 11.99 | 1.14 |
04/23 | 756 | 760 | 753 | 755 | -0.13% | 144,100 | 744億2856万 | -3.82% | 12.1 | 1.15 |
04/22 | 758 | 761 | 751 | 756 | +0.93% | 118,000 | 745億2715万 | -3.94% | 12.11 | 1.15 |
04/21 | 755 | 755 | 745 | 749 | -1.58% | 232,600 | 738億3708万 | -5.19% | 12 | 1.14 |
04/20 | 773 | 773 | 761 | 761 | -1.3% | 164,700 | 750億2005万 | -4.04% | 12.19 | 1.16 |
04/19 | 779 | 780 | 771 | 771 | -1.03% | 132,700 | 760億586万 | -3.02% | 12.35 | 1.17 |
04/16 | 780 | 785 | 777 | 779 | -0.13% | 127,400 | 767億9451万 | -2.14% | 12.48 | 1.19 |
04/15 | 779 | 787 | 777 | 780 | +0.13% | 130,000 | 768億9309万 | -2.13% | 12.5 | 1.19 |
04/14 | 785 | 787 | 779 | 779 | -1.02% | 167,500 | 767億9451万 | -2.26% | 12.48 | 1.19 |
04/13 | 794 | 798 | 787 | 787 | -0.76% | 121,300 | 775億8315万 | -1.38% | 12.61 | 1.2 |
04/12 | 799 | 799 | 788 | 793 | -0.25% | 89,500 | 781億7464万 | -0.63% | 12.71 | 1.21 |
04/09 | 794 | 803 | 788 | 795 | +0.25% | 144,000 | 783億7180万 | -0.25% | 12.74 | 1.21 |
04/08 | 800 | 800 | 789 | 793 | -1.25% | 163,500 | 781億7464万 | -0.38% | 12.71 | 1.21 |
04/07 | 799 | 808 | 799 | 803 | +0.63% | 145,900 | 791億6045万 | +1.13% | 12.87 | 1.22 |
04/06 | 807 | 810 | 794 | 798 | -0.25% | 194,700 | 574億2558万 | +0.63% | 9.17 | 0.87 |
04/05 | 798 | 800 | 791 | 800 | +0.5% | 81,700 | 575億6950万 | +1.01% | 9.2 | 0.87 |
04/02 | 797 | 799 | 786 | 796 | +1.02% | 110,500 | 572億8166万 | +0.63% | 9.15 | 0.87 |
04/01 | 786 | 789 | 781 | 788 | +0.38% | 191,900 | 567億596万 | -0.13% | 9.06 | 0.86 |
03/31 | 794 | 799 | 785 | 785 | -1.38% | 137,600 | 564億9008万 | -0.51% | 9.03 | 0.86 |
03/30 | 798 | 798 | 787 | 796 | -0.25% | 137,000 | 572億8166万 | +1.02% | 9.15 | 0.87 |
03/29 | 807 | 807 | 785 | 798 | 0% | 244,900 | 574億2558万 | +1.4% | 9.17 | 0.87 |
03/26 | 799 | 807 | 796 | 798 | +1.4% | 268,200 | 574億2558万 | +1.66% | 9.17 | 0.87 |
03/25 | 778 | 792 | 777 | 787 | +2.08% | 192,300 | 566億3400万 | +0.38% | 9.05 | 0.86 |
03/24 | 788 | 788 | 767 | 771 | -3.26% | 324,200 | 554億8261万 | -1.53% | 8.86 | 0.84 |
03/23 | 808 | 809 | 792 | 797 | -1.24% | 282,700 | 573億5362万 | +1.66% | 9.16 | 0.87 |
03/22 | 819 | 819 | 807 | 807 | -1.59% | 215,000 | 580億7324万 | +2.93% | 9.28 | 0.88 |
03/19 | 819 | 821 | 812 | 820 | -0.36% | 285,500 | 590億874万 | +4.86% | 9.43 | 0.9 |
03/18 | 821 | 824 | 817 | 823 | +0.49% | 154,100 | 592億2463万 | +5.51% | 9.46 | 0.9 |
03/17 | 814 | 819 | 806 | 819 | +1.24% | 239,500 | 589億3678万 | +5.27% | 9.42 | 0.89 |
03/16 | 809 | 814 | 803 | 809 | +0.37% | 183,800 | 582億1716万 | +4.12% | 9.3 | 0.88 |
03/15 | 798 | 808 | 797 | 806 | +1.26% | 218,100 | 580億128万 | +3.87% | 9.27 | 0.88 |
03/12 | 795 | 796 | 781 | 796 | +0.51% | 171,600 | 572億8166万 | +2.84% | 9.15 | 0.87 |
03/11 | 787 | 793 | 784 | 792 | +0.76% | 218,000 | 569億9381万 | +2.59% | 9.11 | 0.86 |
03/10 | 786 | 787 | 775 | 786 | +0.13% | 104,500 | 565億6204万 | +2.08% | 9.04 | 0.86 |
03/09 | 779 | 786 | 770 | 785 | +2.21% | 234,600 | 564億9008万 | +2.21% | 9.03 | 0.86 |
03/08 | 772 | 785 | 763 | 768 | +0.13% | 238,300 | 552億6672万 | +0.26% | 8.83 | 0.84 |
03/05 | 766 | 769 | 750 | 767 | +0.13% | 285,100 | 551億9476万 | +0.13% | 8.82 | 0.84 |
03/04 | 765 | 768 | 756 | 766 | -0.26% | 174,200 | 551億2280万 | -0.13% | 8.81 | 0.84 |
03/03 | 776 | 776 | 761 | 768 | +0.39% | 182,500 | 552億6672万 | +0.13% | 8.83 | 0.84 |
03/02 | 787 | 790 | 759 | 765 | -2.17% | 218,400 | 550億5084万 | -0.39% | 8.8 | 0.84 |
03/01 | 767 | 783 | 760 | 782 | +3.58% | 435,300 | 562億7419万 | +1.69% | 8.99 | 0.85 |
02/26 | 760 | 770 | 755 | 755 | -1.82% | 383,600 | 543億3122万 | -1.82% | 8.68 | 0.82 |
02/25 | 753 | 776 | 753 | 769 | +0.13% | 446,700 | 553億3869万 | -0.13% | 8.84 | 0.84 |
02/24 | 779 | 783 | 768 | 768 | -0.13% | 219,100 | 552億6672万 | -0.26% | 8.83 | 0.84 |
02/22 | 768 | 777 | 763 | 769 | +1.99% | 158,800 | 553億3869万 | -0.26% | 8.84 | 0.84 |
02/19 | 755 | 756 | 743 | 754 | -1.44% | 316,600 | 542億5926万 | -2.2% | 8.67 | 0.82 |
02/18 | 780 | 780 | 765 | 765 | -1.92% | 196,500 | 550億5084万 | -0.91% | 8.8 | 0.84 |
02/17 | 784 | 785 | 776 | 780 | -0.64% | 108,400 | 561億3027万 | +0.78% | 8.97 | 0.85 |
02/16 | 791 | 795 | 780 | 785 | 0% | 214,700 | 564億9008万 | +1.29% | 9.03 | 0.86 |
02/15 | 789 | 792 | 780 | 785 | +0.77% | 208,100 | 564億9008万 | +1.29% | 9.03 | 0.86 |
02/12 | 782 | 786 | 777 | 779 | +1.43% | 166,300 | 560億5830万 | +0.39% | 8.96 | 0.85 |
02/10 | 772 | 776 | 766 | 768 | -0.13% | 215,100 | 552億6672万 | -1.16% | 8.83 | 0.84 |
02/09 | 790 | 790 | 762 | 769 | -1.79% | 271,800 | 553億3869万 | -1.16% | 8.84 | 0.84 |
02/08 | 784 | 797 | 783 | 783 | +0.64% | 227,300 | 563億4615万 | +0.38% | 9 | 0.85 |
02/05 | 768 | 779 | 766 | 778 | +2.23% | 209,600 | 559億8634万 | -0.38% | 8.94 | 0.85 |
02/04 | 751 | 767 | 751 | 761 | +0.79% | 177,400 | 547億6299万 | -2.69% | 8.75 | 0.83 |
02/03 | 754 | 759 | 748 | 755 | +0.67% | 179,600 | 543億3122万 | -3.94% | 8.68 | 0.82 |
02/02 | 726 | 751 | 722 | 750 | +3.45% | 210,100 | 539億7141万 | -5.18% | 8.62 | 0.82 |
02/01 | 726 | 734 | 721 | 725 | -0.96% | 235,300 | 521億7236万 | -8.81% | 8.34 | 0.79 |
01/29 | 770 | 770 | 732 | 732 | -5.55% | 849,200 | 526億7610万 | -8.5% | 8.42 | 0.8 |
01/28 | 779 | 782 | 773 | 775 | -2.15% | 312,600 | 557億7046万 | -3.85% | 8.91 | 0.85 |
01/27 | 783 | 792 | 779 | 792 | +2.19% | 226,600 | 569億9381万 | -2.34% | 9.11 | 0.86 |
01/26 | 786 | 786 | 773 | 775 | -1.77% | 275,800 | 557億7046万 | -5.02% | 8.91 | 0.85 |
01/25 | 791 | 794 | 785 | 789 | -0.63% | 149,100 | 567億7792万 | -3.9% | 9.07 | 0.86 |
01/22 | 781 | 794 | 779 | 794 | +1.66% | 269,200 | 571億3773万 | -3.87% | 9.13 | 0.87 |
01/21 | 772 | 794 | 771 | 781 | +1.17% | 487,300 | 562億223万 | -6.02% | 8.98 | 0.85 |
01/20 | 770 | 775 | 762 | 772 | +0.26% | 361,600 | 555億5457万 | -7.66% | 8.88 | 0.84 |
01/19 | 780 | 783 | 765 | 770 | -1.03% | 400,800 | 554億1065万 | -8.44% | 8.85 | 0.84 |
01/18 | 775 | 779 | 771 | 778 | -0.13% | 152,300 | 559億8634万 | -8.04% | 8.94 | 0.85 |
01/15 | 785 | 789 | 777 | 779 | -1.14% | 253,200 | 560億5830万 | -8.57% | 8.96 | 0.85 |
01/14 | 799 | 801 | 785 | 788 | -1.38% | 424,900 | 567億596万 | -7.94% | 9.06 | 0.86 |
01/13 | 800 | 801 | 796 | 799 | -0.37% | 129,300 | 574億9754万 | -7.2% | 9.19 | 0.87 |
01/12 | 802 | 807 | 796 | 802 | -0.37% | 168,200 | 577億1343万 | -7.39% | 9.22 | 0.88 |
01/08 | 808 | 808 | 798 | 805 | +0.25% | 210,600 | 579億2931万 | -7.58% | 9.26 | 0.88 |
01/07 | 806 | 810 | 803 | 803 | +0.12% | 307,200 | 577億8539万 | -8.23% | 9.23 | 0.88 |
01/06 | 793 | 802 | 792 | 802 | +0.88% | 279,400 | 577億1343万 | -8.86% | 9.22 | 0.88 |
01/05 | 801 | 802 | 788 | 795 | -1.24% | 358,400 | 572億970万 | -10.17% | 9.14 | 0.87 |
01/04 | 823 | 827 | 805 | 805 | -1.35% | 320,500 | 579億2931万 | -9.55% | 9.26 | 0.88 |
2020 |
12/30 | 815 | 822 | 805 | 816 | -0.24% | 330,300 | 587億2089万 | -8.83% | 7.3 | 1.45 |
12/29 | 825 | 831 | 809 | 818 | -4.33% | 699,600 | 588億6482万 | -8.91% | 7.32 | 1.45 |
12/28 | 870 | 876 | 850 | 855 | -1.5% | 800,300 | 615億2741万 | -5.11% | 7.65 | 1.52 |
12/25 | 853 | 868 | 853 | 868 | +1.4% | 485,300 | 624億6291万 | -3.88% | 7.76 | 1.54 |
12/24 | 857 | 857 | 843 | 856 | +0.71% | 411,300 | 615億9937万 | -5.2% | 7.66 | 1.52 |
12/23 | 869 | 874 | 840 | 850 | -3.95% | 761,700 | 611億6760万 | -5.87% | 7.6 | 1.51 |
12/22 | 895 | 896 | 878 | 885 | -1.56% | 447,200 | 636億8626万 | -2.21% | 7.91 | 1.57 |
12/21 | 908 | 918 | 895 | 899 | -0.88% | 501,800 | 646億7575万 | -0.66% | 8.04 | 1.6 |
12/18 | 924 | 924 | 905 | 907 | -0.87% | 392,500 | 652億5129万 | +0.44% | 8.11 | 1.61 |
12/17 | 922 | 922 | 908 | 915 | -0.44% | 194,100 | 658億2682万 | +1.44% | 8.18 | 1.62 |
12/16 | 913 | 923 | 911 | 919 | +1.32% | 211,500 | 661億1459万 | +2% | 8.22 | 1.63 |
12/15 | 908 | 912 | 902 | 907 | +0.67% | 220,500 | 652億5129万 | +0.67% | 8.11 | 1.61 |
12/14 | 909 | 917 | 898 | 901 | -0.33% | 440,900 | 648億1964万 | +0.11% | 8.06 | 1.6 |
12/11 | 902 | 906 | 887 | 904 | +0.44% | 357,100 | 650億3546万 | +0.33% | 8.08 | 1.61 |
12/10 | 908 | 910 | 897 | 900 | -1.1% | 257,900 | 647億4769万 | -0.11% | 8.05 | 1.6 |
12/09 | 905 | 913 | 899 | 910 | +0.78% | 142,100 | 654億6711万 | +1.11% | 8.14 | 1.62 |
12/08 | 900 | 912 | 894 | 903 | -0.11% | 291,000 | 649億6352万 | +0.67% | 8.07 | 1.6 |
12/07 | 920 | 923 | 904 | 904 | -1.63% | 233,100 | 650億3546万 | +1.01% | 8.08 | 1.61 |
12/04 | 919 | 923 | 906 | 919 | -0.33% | 338,700 | 661億1459万 | +2.57% | 8.22 | 1.63 |
12/03 | 918 | 930 | 914 | 922 | +0.33% | 312,600 | 663億3041万 | +2.79% | 8.24 | 1.64 |