株価チャート
2020/12/21~2021/05/20
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 |
---|
2024 | 4/1, 株式分割 1→3 |
2022 | 10/1, 株式分割 1→3 |
2021 |
05/20 | 305 | 314 | 304 | 309 | -0.39% | 7,932,600 | 2609億6040万 | -2.63% | 0.4 | 0.29 |
05/19 | 302 | 316 | 300 | 310 | +0.87% | 13,978,800 | 2619億9372万 | -2.24% | 0.4 | 0.29 |
05/18 | 304 | 309 | 294 | 307 | +2.33% | 12,645,900 | 2597億3920万 | -3.08% | 0.4 | 0.29 |
05/17 | 312 | 319 | 300 | 300 | -2.42% | 15,003,900 | 2538億2109万 | -5.29% | 0.39 | 0.28 |
05/14 | 315 | 320 | 307 | 308 | -0.89% | 15,770,700 | 2601億1495万 | -2.64% | 0.4 | 0.29 |
05/13 | 318 | 322 | 309 | 310 | -4.15% | 20,385,900 | 2624億6341万 | -1.45% | 0.41 | 0.29 |
05/12 | 349 | 354 | 315 | 324 | -6.57% | 29,359,800 | 2738億2993万 | +3.15% | 0.42 | 0.31 |
05/11 | 344 | 355 | 331 | 347 | -1.42% | 22,244,400 | 2930億8727万 | +11.11% | 0.45 | 0.33 |
05/10 | 373 | 381 | 346 | 352 | -6.36% | 37,609,200 | 2973億1449万 | +13.44% | 0.46 | 0.33 |
05/07 | 356 | 376 | 352 | 376 | +4.16% | 20,907,900 | 3175億1121万 | +22.33% | 0.49 | 0.36 |
05/06 | 344 | 368 | 344 | 361 | +6.57% | 22,979,700 | 3048億2955万 | +19% | 0.47 | 0.34 |
04/30 | 335 | 343 | 333 | 338 | +2.7% | 13,105,800 | 2860億4190万 | +12.78% | 0.44 | 0.32 |
04/28 | 330 | 339 | 324 | 329 | -1.03% | 17,941,500 | 2785億2684万 | +10.92% | 0.43 | 0.31 |
04/27 | 322 | 338 | 319 | 333 | +4.43% | 18,856,800 | 2814億3893万 | +12.84% | 0.43 | 0.32 |
04/26 | 317 | 320 | 309 | 319 | +1.2% | 12,256,200 | 2695億877万 | +8.8% | 0.42 | 0.3 |
04/23 | 321 | 326 | 312 | 315 | -1.46% | 15,172,200 | 2663億1487万 | +7.88% | 0.41 | 0.3 |
04/22 | 310 | 320 | 307 | 320 | +5.5% | 18,704,700 | 2702億6028万 | +9.85% | 0.42 | 0.3 |
04/21 | 299 | 304 | 295 | 303 | -0.73% | 11,350,800 | 2561億6955万 | +4.48% | 0.4 | 0.29 |
04/20 | 293 | 305 | 291 | 305 | +2.19% | 10,269,000 | 2580億4831万 | +5.61% | 0.4 | 0.29 |
04/19 | 294 | 302 | 294 | 299 | +2.17% | 8,665,200 | 2525億595万 | +3.7% | 0.39 | 0.28 |
04/16 | 292 | 294 | 288 | 292 | -0.94% | 7,097,400 | 2471億5148万 | +1.86% | 0.38 | 0.28 |
04/15 | 291 | 299 | 291 | 295 | +3.43% | 10,517,400 | 2494億9993万 | +3.55% | 0.39 | 0.28 |
04/14 | 288 | 290 | 282 | 285 | -1.98% | 10,099,800 | 2412億3337万 | +0.82% | 0.37 | 0.27 |
04/13 | 294 | 296 | 285 | 291 | -0.87% | 14,626,800 | 2461億1815万 | +3.97% | 0.38 | 0.28 |
04/12 | 315 | 319 | 293 | 294 | -6.18% | 17,087,400 | 2482億7873万 | +6.02% | 0.38 | 0.28 |
04/09 | 311 | 317 | 304 | 313 | +0.97% | 20,145,600 | 2646億2399万 | +14.23% | 0.41 | 0.3 |
04/08 | 297 | 311 | 296 | 310 | +4.14% | 18,584,100 | 2620億8765万 | +14.39% | 0.41 | 0.29 |
04/07 | 290 | 298 | 288 | 298 | +4.04% | 17,152,200 | 2516億6051万 | +11.07% | 0.39 | 0.28 |
04/06 | 287 | 289 | 280 | 286 | -1.3% | 11,313,000 | 2418億9093万 | +7.97% | 0.37 | 0.27 |
04/05 | 281 | 291 | 277 | 290 | +4.86% | 11,897,100 | 2450億8483万 | +10.64% | 0.38 | 0.28 |
04/02 | 278 | 279 | 270 | 276 | -1.07% | 9,932,400 | 2337億1831万 | +6.74% | 0.36 | 0.26 |
04/01 | 293 | 294 | 278 | 279 | -0.79% | 15,984,000 | 2362億5464万 | +8.73% | 0.37 | 0.27 |
03/31 | 281 | 287 | 278 | 282 | -1.44% | 10,657,800 | 2381億3341万 | +10.46% | 2.18 | 1.08 |
03/30 | 269 | 287 | 269 | 286 | +5.19% | 14,309,100 | 2416億912万 | +12.96% | 2.21 | 1.1 |
03/29 | 288 | 291 | 269 | 272 | -4.42% | 14,000,400 | 2296億7896万 | +8.23% | 2.1 | 1.05 |
03/26 | 285 | 288 | 277 | 284 | +2.03% | 12,230,100 | 2402億9398万 | +14.15% | 2.2 | 1.09 |
03/25 | 270 | 283 | 270 | 279 | +3.72% | 16,089,300 | 2355億314万 | +13.23% | 2.15 | 1.07 |
03/24 | 277 | 280 | 264 | 269 | -5.14% | 23,236,200 | 2270億4869万 | +10.06% | 2.07 | 1.03 |
03/23 | 305 | 306 | 283 | 283 | -7.21% | 25,829,100 | 2393億5460万 | +16.99% | 2.19 | 1.09 |
03/22 | 294 | 310 | 294 | 305 | +4.73% | 23,650,200 | 2579億5437万 | +28.2% | 2.36 | 1.17 |
03/19 | 279 | 292 | 279 | 291 | +2.74% | 15,328,800 | 2463億603万 | +24.5% | 2.25 | 1.12 |
03/18 | 287 | 293 | 278 | 284 | +0.63% | 20,447,100 | 2397億3036万 | +22.75% | 2.19 | 1.09 |
03/17 | 273 | 282 | 270 | 282 | +1.44% | 21,622,500 | 2382億2734万 | +23.59% | 2.18 | 1.08 |
03/16 | 268 | 278 | 258 | 278 | +4.38% | 26,347,500 | 2348億4557万 | +22.91% | 2.15 | 1.07 |
03/15 | 251 | 267 | 250 | 266 | +7.02% | 26,617,500 | 2249億8205万 | +19.33% | 2.06 | 1.02 |
03/12 | 240 | 249 | 235 | 249 | +3.42% | 23,221,800 | 2102億3375万 | +12.52% | 1.92 | 0.96 |
03/11 | 218 | 241 | 217 | 240 | +12.71% | 33,453,900 | 2032億8232万 | +9.29% | 1.86 | 0.93 |
03/10 | 217 | 217 | 211 | 213 | -1.84% | 9,433,800 | 1803億6139万 | -2.59% | 1.65 | 0.82 |
03/09 | 223 | 223 | 216 | 217 | -1.95% | 10,575,000 | 1837億4317万 | -0.31% | 1.68 | 0.84 |
03/08 | 235 | 236 | 219 | 222 | -3.76% | 13,890,600 | 1874億676万 | +1.68% | 1.71 | 0.85 |
03/05 | 233 | 234 | 228 | 230 | -2.45% | 12,249,900 | 1947億3394万 | +6.14% | 1.78 | 0.89 |
03/04 | 225 | 236 | 224 | 236 | +5.99% | 15,840,000 | 1996億1873万 | +9.31% | 1.82 | 0.91 |
03/03 | 218 | 223 | 216 | 223 | +2.98% | 6,185,700 | 1883億4614万 | +3.62% | 1.72 | 0.86 |
03/02 | 223 | 224 | 215 | 216 | -3.09% | 6,328,800 | 1828億9773万 | +0.62% | 1.67 | 0.83 |
03/01 | 225 | 226 | 217 | 223 | +0.2% | 6,538,500 | 1887億2190万 | +3.82% | 1.72 | 0.86 |
02/26 | 226 | 228 | 220 | 223 | -2.91% | 7,528,500 | 1883億4614万 | +3.62% | 1.72 | 0.86 |
02/25 | 228 | 233 | 222 | 229 | +2.48% | 9,735,300 | 1939億8244万 | +6.72% | 1.77 | 0.88 |
02/24 | 232 | 237 | 222 | 224 | -2.42% | 19,044,000 | 1892億8553万 | +4.13% | 1.73 | 0.86 |
02/22 | 228 | 232 | 225 | 229 | +3.2% | 13,262,400 | 1939億8244万 | +6.72% | 1.77 | 0.88 |
02/19 | 215 | 223 | 215 | 222 | +2.2% | 7,630,200 | 1879億7039万 | +3.41% | 1.72 | 0.86 |
02/18 | 227 | 229 | 217 | 218 | -2.39% | 11,214,000 | 1839億3105万 | +0.72% | 1.68 | 0.84 |
02/17 | 211 | 223 | 209 | 223 | +5.69% | 12,837,600 | 1884億4008万 | +2.71% | 1.72 | 0.86 |
02/16 | 205 | 213 | 204 | 211 | +4.29% | 11,328,300 | 1782億9475万 | -3.26% | 1.63 | 0.81 |
02/15 | 207 | 208 | 202 | 202 | -1.41% | 9,861,300 | 1709億6757万 | -7.66% | 1.56 | 0.78 |
02/12 | 211 | 211 | 203 | 205 | -4.45% | 14,989,500 | 1734億997万 | -7.19% | 1.58 | 0.79 |
02/10 | 215 | 219 | 214 | 215 | -0.1% | 5,745,600 | 1814億8865万 | -3.74% | 1.66 | 0.83 |
02/09 | 222 | 222 | 213 | 215 | -1.78% | 7,819,200 | 1816億7653万 | -4.07% | 1.66 | 0.83 |
02/08 | 214 | 220 | 212 | 219 | +4.4% | 11,762,100 | 1849億6437万 | -2.77% | 1.69 | 0.84 |
02/05 | 216 | 220 | 207 | 210 | -4.41% | 17,981,100 | 1771億6749万 | -7.28% | 1.62 | 0.81 |
02/04 | 213 | 225 | 212 | 219 | +4.39% | 20,605,500 | 1853億4012万 | -3% | 1.69 | 0.84 |
02/03 | 213 | 216 | 200 | 210 | +0.05% | 18,028,800 | 1775億4325万 | -7.49% | 1.62 | 0.81 |
02/02 | 209 | 212 | 206 | 210 | +1.89% | 7,386,300 | 1774億4931万 | -7.54% | 1.62 | 0.81 |
02/01 | 205 | 208 | 203 | 206 | +1.26% | 6,813,900 | 1741億6147万 | -9.25% | 1.59 | 0.79 |
01/29 | 210 | 211 | 199 | 203 | -2.14% | 11,007,000 | 1720億89万 | -10.38% | 1.57 | 0.78 |
01/28 | 199 | 211 | 198 | 208 | +3.83% | 19,017,900 | 1757億5842万 | -8.82% | 1.61 | 0.8 |
01/27 | 209 | 209 | 198 | 200 | -2.7% | 9,729,900 | 1692億7668万 | -12.18% | 1.55 | 0.77 |
01/26 | 217 | 217 | 205 | 206 | -6.04% | 11,691,000 | 1739億7360万 | -10.14% | 1.59 | 0.79 |
01/25 | 226 | 228 | 219 | 219 | -2.76% | 5,953,500 | 1851億5224万 | -4.78% | 1.69 | 0.84 |
01/22 | 223 | 225 | 219 | 225 | +0.9% | 8,937,900 | 1904億1279万 | -2.08% | 1.74 | 0.87 |
01/21 | 228 | 231 | 222 | 223 | -0.35% | 6,517,800 | 1887億2190万 | -2.95% | 1.72 | 0.86 |
01/20 | 226 | 228 | 220 | 224 | -1.08% | 8,082,000 | 1893億7946万 | -2.18% | 1.73 | 0.86 |
01/19 | 231 | 233 | 226 | 226 | -1.07% | 4,176,900 | 1914億4611万 | -1.12% | 1.75 | 0.87 |
01/18 | 227 | 230 | 224 | 229 | -1.58% | 5,755,500 | 1935億1275万 | -0.05% | 1.77 | 0.88 |
01/15 | 239 | 241 | 231 | 233 | -0.81% | 8,152,200 | 1966億1271万 | +1.55% | 1.8 | 0.89 |
01/14 | 246 | 247 | 234 | 234 | -4.7% | 12,695,400 | 1982億966万 | +2.83% | 1.81 | 0.9 |
01/13 | 246 | 247 | 240 | 246 | +2.5% | 12,980,700 | 2079億7923万 | +8.37% | 1.9 | 0.95 |
01/12 | 250 | 253 | 239 | 240 | -4.89% | 15,075,900 | 2029億657万 | +6.19% | 1.85 | 0.92 |
01/08 | 260 | 261 | 249 | 252 | -2.11% | 10,393,200 | 2133億3371万 | +12.15% | 1.95 | 0.97 |
01/07 | 256 | 260 | 254 | 258 | +2.38% | 9,637,200 | 2179億3669万 | +15.6% | 1.99 | 0.99 |
01/06 | 242 | 253 | 241 | 252 | +5.49% | 14,177,700 | 2128億6402万 | +13.93% | 1.94 | 0.97 |
01/05 | 231 | 240 | 231 | 239 | +1.75% | 7,329,600 | 2017億7931万 | +9.48% | 1.84 | 0.92 |
01/04 | 236 | 236 | 226 | 235 | -0.05% | 7,884,000 | 1983億360万 | +8.59% | 1.81 | 0.9 |
2020 |
12/30 | 229 | 237 | 227 | 235 | +2.03% | 9,092,700 | 1983億9753万 | +9.66% | 1.81 | 0.9 |
12/29 | 225 | 231 | 224 | 230 | +3.34% | 10,530,000 | 1944億5213万 | +8.49% | 1.78 | 0.88 |
12/28 | 225 | 227 | 221 | 223 | -1.77% | 7,657,200 | 1881億5827万 | +5.98% | 1.72 | 0.86 |
12/25 | 221 | 227 | 220 | 227 | +7.83% | 14,235,300 | 1915億4004万 | +8.92% | 1.75 | 0.87 |
12/24 | 211 | 216 | 209 | 210 | +1.56% | 5,587,200 | 1776億3719万 | +2% | 1.62 | 0.81 |
12/23 | 212 | 215 | 201 | 207 | -1.53% | 11,243,700 | 1749億1298万 | +0.92% | 1.6 | 0.8 |
12/22 | 219 | 220 | 210 | 210 | -5.5% | 11,129,400 | 1776億3719万 | +3.5% | 1.62 | 0.81 |
12/21 | 226 | 228 | 221 | 222 | -1.33% | 6,428,700 | 1879億7039万 | +10.07% | 1.72 | 0.86 |