株価チャート
2020/11/18~2021/04/14
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 |
04/14 | 790 | 813 | 786 | 807 | +2.8% | 38,800 | 145億2600万 | +7.46% | 15.25 | 1.47 |
04/13 | 787 | 789 | 780 | 785 | -0.13% | 17,000 | 141億3000万 | +5.09% | 14.83 | 1.43 |
04/12 | 768 | 787 | 768 | 786 | +2.48% | 21,100 | 141億4800万 | +5.65% | 14.85 | 1.44 |
04/09 | 776 | 776 | 767 | 767 | -0.78% | 10,600 | 138億600万 | +3.51% | 14.49 | 1.4 |
04/08 | 748 | 778 | 748 | 773 | +3.76% | 27,900 | 139億1400万 | +4.74% | 14.61 | 1.41 |
04/07 | 751 | 751 | 743 | 745 | -1.32% | 27,300 | 134億1000万 | +1.22% | 14.08 | 1.36 |
04/06 | 775 | 775 | 755 | 755 | -2.58% | 39,900 | 135億9000万 | +2.86% | 14.27 | 1.38 |
04/05 | 781 | 786 | 775 | 775 | -0.26% | 34,800 | 139億5000万 | +5.87% | 14.65 | 1.42 |
04/02 | 773 | 780 | 773 | 777 | +0.91% | 32,600 | 139億8600万 | +6.58% | 14.68 | 1.42 |
04/01 | 760 | 776 | 759 | 770 | +1.32% | 30,700 | 138億6000万 | +6.06% | 14.55 | 1.41 |
03/31 | 757 | 760 | 753 | 760 | +0.4% | 14,300 | 136億8000万 | +5.12% | 14.36 | 1.39 |
03/30 | 750 | 757 | 741 | 757 | +0.93% | 16,100 | 136億2600万 | +5.14% | 14.31 | 1.38 |
03/29 | 750 | 750 | 744 | 750 | +1.08% | 14,800 | 135億 | +4.46% | 14.17 | 1.37 |
03/26 | 741 | 742 | 734 | 742 | +0.27% | 9,700 | 133億5600万 | +3.78% | 14.02 | 1.36 |
03/25 | 730 | 740 | 724 | 740 | +1.37% | 10,700 | 133億2000万 | +3.64% | 13.98 | 1.35 |
03/24 | 738 | 738 | 721 | 730 | -1.62% | 20,900 | 131億4000万 | +2.53% | 13.8 | 1.33 |
03/23 | 739 | 744 | 735 | 742 | +0.41% | 10,600 | 133億5600万 | +4.36% | 14.02 | 1.36 |
03/22 | 716 | 739 | 716 | 739 | +0.14% | 23,400 | 133億200万 | +4.23% | 13.97 | 1.35 |
03/19 | 734 | 738 | 728 | 738 | +0.54% | 13,500 | 132億8400万 | +4.38% | 13.95 | 1.35 |
03/18 | 737 | 737 | 726 | 734 | +0.96% | 15,100 | 132億1200万 | +4.11% | 13.87 | 1.34 |
03/17 | 726 | 727 | 715 | 727 | -0.27% | 16,200 | 130億8600万 | +3.41% | 13.74 | 1.33 |
03/16 | 723 | 729 | 720 | 729 | +0.83% | 10,400 | 131億2200万 | +3.85% | 13.78 | 1.33 |
03/15 | 718 | 725 | 716 | 723 | +1.26% | 16,100 | 130億1400万 | +3.29% | 13.66 | 1.32 |
03/12 | 709 | 714 | 706 | 714 | +0.42% | 13,600 | 128億5200万 | +2.15% | 13.49 | 1.3 |
03/11 | 705 | 712 | 705 | 711 | +0.14% | 11,600 | 127億9800万 | +1.86% | 13.44 | 1.3 |
03/10 | 712 | 713 | 703 | 710 | 0% | 8,900 | 127億8000万 | +1.87% | 13.42 | 1.3 |
03/09 | 708 | 710 | 703 | 710 | +0.28% | 10,000 | 127億8000万 | +2.16% | 13.42 | 1.3 |
03/08 | 714 | 714 | 700 | 708 | +0.85% | 15,800 | 127億4400万 | +2.02% | 13.38 | 1.29 |
03/05 | 708 | 708 | 696 | 702 | -1.27% | 12,100 | 126億3600万 | +1.3% | 13.27 | 1.28 |
03/04 | 699 | 711 | 697 | 711 | +1.72% | 15,800 | 127億9800万 | +2.6% | 13.44 | 1.3 |
03/03 | 697 | 701 | 693 | 699 | -0.57% | 8,500 | 125億8200万 | +1.01% | 13.21 | 1.28 |
03/02 | 701 | 704 | 697 | 703 | -0.14% | 11,600 | 126億5400万 | +1.74% | 13.28 | 1.28 |
03/01 | 696 | 704 | 691 | 704 | +1.29% | 9,800 | 126億7200万 | +2.18% | 13.3 | 1.29 |
02/26 | 704 | 704 | 691 | 695 | -0.29% | 14,200 | 125億1000万 | +1.02% | 13.13 | 1.27 |
02/25 | 691 | 701 | 687 | 697 | +1.01% | 16,700 | 125億4600万 | +1.31% | 13.17 | 1.27 |
02/24 | 691 | 693 | 687 | 690 | 0% | 13,000 | 124億2000万 | +0.44% | 13.04 | 1.26 |
02/22 | 693 | 701 | 688 | 690 | -0.86% | 18,700 | 124億2000万 | +0.58% | 13.04 | 1.26 |
02/19 | 692 | 699 | 691 | 696 | -0.57% | 9,700 | 125億2800万 | +1.61% | 13.15 | 1.27 |
02/18 | 695 | 701 | 688 | 700 | +0.57% | 25,800 | 126億 | +2.19% | 13.23 | 1.28 |
02/17 | 705 | 706 | 696 | 696 | -1.28% | 10,600 | 125億2800万 | +1.75% | 13.15 | 1.27 |
02/16 | 691 | 705 | 691 | 705 | +1.73% | 23,100 | 126億9000万 | +3.07% | 13.32 | 1.29 |
02/15 | 694 | 694 | 690 | 693 | +0.29% | 7,000 | 124億7400万 | +1.46% | 13.1 | 1.27 |
02/12 | 691 | 695 | 691 | 691 | 0% | 5,400 | 124億3800万 | +0.88% | 13.06 | 1.26 |
02/10 | 690 | 696 | 688 | 691 | +0.14% | 14,000 | 124億3800万 | +0.73% | 13.06 | 1.26 |
02/09 | 696 | 696 | 690 | 690 | -0.14% | 9,800 | 124億2000万 | +0.44% | 13.04 | 1.26 |
02/08 | 692 | 695 | 689 | 691 | -0.14% | 13,300 | 124億3800万 | +0.44% | 13.06 | 1.26 |
02/05 | 690 | 693 | 690 | 692 | +0.44% | 6,000 | 124億5600万 | +0.44% | 13.08 | 1.26 |
02/04 | 685 | 689 | 684 | 689 | +0.58% | 10,200 | 124億200万 | 0% | 13.02 | 1.26 |
02/03 | 677 | 685 | 677 | 685 | +1.03% | 7,200 | 123億3000万 | -0.58% | 12.94 | 1.25 |
02/02 | 678 | 680 | 676 | 678 | 0% | 3,500 | 122億400万 | -1.6% | 12.81 | 1.24 |
02/01 | 680 | 682 | 677 | 678 | -0.73% | 6,300 | 122億400万 | -1.74% | 12.81 | 1.24 |
01/29 | 686 | 686 | 682 | 683 | -0.15% | 3,700 | 122億9400万 | -1.16% | 12.91 | 1.25 |
01/28 | 680 | 684 | 679 | 684 | +0.15% | 6,700 | 123億1200万 | -1.01% | 12.93 | 1.25 |
01/27 | 685 | 685 | 678 | 683 | -0.58% | 4,600 | 122億9400万 | -1.3% | 12.91 | 1.25 |
01/26 | 678 | 687 | 675 | 687 | +1.63% | 9,100 | 123億6600万 | -0.87% | 12.98 | 1.25 |
01/25 | 680 | 680 | 674 | 676 | +0.6% | 5,700 | 121億6800万 | -2.59% | 12.77 | 1.23 |
01/22 | 672 | 676 | 670 | 672 | -1.03% | 9,600 | 120億9600万 | -3.31% | 12.7 | 1.23 |
01/21 | 678 | 681 | 675 | 679 | +0.15% | 4,100 | 122億2200万 | -2.44% | 12.83 | 1.24 |
01/20 | 667 | 680 | 667 | 678 | +1.35% | 10,100 | 122億400万 | -2.73% | 12.81 | 1.24 |
01/19 | 670 | 678 | 669 | 669 | -0.15% | 11,200 | 120億4200万 | -4.02% | 12.64 | 1.22 |
01/18 | 676 | 676 | 670 | 670 | -1.33% | 13,500 | 120億6000万 | -4.01% | 12.66 | 1.22 |
01/15 | 682 | 683 | 676 | 679 | -0.44% | 11,500 | 122億2200万 | -2.86% | 12.83 | 1.24 |
01/14 | 681 | 686 | 681 | 682 | -0.87% | 7,300 | 122億7600万 | -2.57% | 12.89 | 1.25 |
01/13 | 681 | 688 | 681 | 688 | +1.62% | 8,700 | 123億8400万 | -1.71% | 13 | 1.26 |
01/12 | 698 | 698 | 677 | 677 | -3.29% | 37,300 | 121億8600万 | -3.42% | 12.79 | 1.24 |
01/08 | 700 | 701 | 698 | 700 | -2.91% | 30,500 | 126億 | -0.28% | 13.23 | 1.28 |
01/07 | 711 | 722 | 711 | 721 | -0.28% | 8,300 | 129億7800万 | +2.71% | 13.63 | 1.32 |
01/06 | 720 | 723 | 717 | 723 | +0.42% | 4,800 | 130億1400万 | +2.99% | 13.66 | 1.32 |
01/05 | 715 | 720 | 710 | 720 | -0.41% | 6,500 | 129億6000万 | +2.71% | 13.61 | 1.32 |
01/04 | 715 | 723 | 702 | 723 | +2.7% | 15,400 | 130億1400万 | +2.99% | 13.66 | 1.32 |
2020 |
12/30 | 703 | 704 | 686 | 704 | +1.44% | 17,000 | 126億7200万 | +0.14% | 13.3 | 1.29 |
12/29 | 694 | 694 | 688 | 694 | 0% | 5,800 | 124億9200万 | -1.28% | 13.11 | 1.27 |
12/28 | 689 | 696 | 682 | 694 | +0.29% | 19,600 | 124億9200万 | -1.56% | 13.11 | 1.27 |
12/25 | 688 | 692 | 682 | 692 | -0.29% | 17,800 | 124億5600万 | -1.98% | 13.08 | 1.26 |
12/24 | 700 | 700 | 691 | 694 | -0.43% | 12,700 | 124億9200万 | -1.84% | 13.11 | 1.27 |
12/23 | 695 | 699 | 694 | 697 | -0.29% | 10,000 | 125億4600万 | -1.55% | 13.17 | 1.27 |
12/22 | 699 | 700 | 696 | 699 | -0.71% | 7,300 | 125億8200万 | -1.41% | 13.21 | 1.28 |
12/21 | 710 | 710 | 702 | 704 | -1.54% | 9,200 | 126億7200万 | -0.85% | 13.3 | 1.29 |
12/18 | 714 | 715 | 705 | 715 | +1.56% | 12,600 | 128億7000万 | +0.56% | 13.51 | 1.31 |
12/17 | 703 | 705 | 697 | 704 | +1% | 11,400 | 126億7200万 | -1.12% | 13.3 | 1.29 |
12/16 | 694 | 702 | 690 | 697 | +0.14% | 15,500 | 125億4600万 | -2.38% | 13.17 | 1.27 |
12/15 | 698 | 698 | 693 | 696 | +0.29% | 9,500 | 125億2800万 | -2.79% | 13.15 | 1.27 |
12/14 | 690 | 699 | 689 | 694 | +0.58% | 15,000 | 124億9200万 | -3.21% | 13.11 | 1.27 |
12/11 | 689 | 693 | 688 | 690 | -0.29% | 10,600 | 124億2000万 | -4.03% | 13.04 | 1.26 |
12/10 | 695 | 695 | 689 | 692 | 0% | 5,500 | 124億5600万 | -3.89% | 13.08 | 1.26 |
12/09 | 701 | 701 | 692 | 692 | -0.72% | 8,500 | 124億5600万 | -4.02% | 13.08 | 1.26 |
12/08 | 700 | 704 | 693 | 697 | -0.14% | 14,300 | 125億4600万 | -3.33% | 13.17 | 1.27 |
12/07 | 705 | 706 | 698 | 698 | -0.43% | 7,600 | 125億6400万 | -3.32% | 13.19 | 1.27 |
12/04 | 705 | 705 | 701 | 701 | -0.57% | 6,300 | 126億1800万 | -2.91% | 13.25 | 1.28 |
12/03 | 709 | 709 | 703 | 705 | -0.28% | 8,000 | 126億9000万 | -2.49% | 13.32 | 1.29 |
12/02 | 719 | 719 | 707 | 707 | -0.56% | 10,000 | 127億2600万 | -2.21% | 13.36 | 1.29 |
12/01 | 715 | 715 | 703 | 711 | -0.56% | 11,900 | 127億9800万 | -1.8% | 13.44 | 1.3 |
11/30 | 720 | 721 | 715 | 715 | -1.52% | 9,300 | 128億7000万 | -1.24% | 13.51 | 1.31 |
11/27 | 728 | 732 | 725 | 726 | -2.55% | 12,400 | 130億6800万 | +0.28% | 13.72 | 1.33 |
11/26 | 731 | 745 | 728 | 745 | +2.62% | 9,200 | 134億1000万 | +2.9% | 14.08 | 1.36 |
11/25 | 738 | 738 | 726 | 726 | -0.55% | 7,400 | 130億6800万 | +0.41% | 13.72 | 1.33 |
11/24 | 731 | 731 | 725 | 730 | +1.81% | 6,600 | 131億4000万 | +0.97% | 13.8 | 1.33 |
11/20 | 718 | 721 | 716 | 717 | 0% | 4,200 | 129億600万 | -0.83% | 13.55 | 1.31 |
11/19 | 720 | 721 | 716 | 717 | -0.42% | 7,000 | 129億600万 | -0.83% | 13.55 | 1.31 |
11/18 | 732 | 732 | 719 | 720 | -0.83% | 7,400 | 129億6000万 | -0.55% | 13.61 | 1.32 |