株価チャート
2020/12/04～2021/04/30
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 |
| 04/30 | 378 | 381 | 375 | 380 | +0.53% | 43,400 | 12億9542万 | -5.94% | 19.88 | 1.85 |
| 04/28 | 385 | 387 | 375 | 378 | -4.55% | 41,400 | 12億8860万 | -6.67% | 19.78 | 1.84 |
| 04/27 | 388 | 397 | 388 | 396 | +2.59% | 34,300 | 13億4996万 | -2.46% | 20.72 | 1.93 |
| 04/26 | 381 | 388 | 381 | 386 | +0.78% | 13,200 | 13億1587万 | -5.16% | 20.2 | 1.88 |
| 04/23 | 386 | 390 | 383 | 383 | 0% | 35,000 | 13億564万 | -6.13% | 20.04 | 1.86 |
| 04/22 | 381 | 386 | 379 | 383 | +0.79% | 32,200 | 13億564万 | -6.36% | 20.04 | 1.86 |
| 04/21 | 389 | 393 | 376 | 380 | -4.28% | 61,600 | 12億9542万 | -7.32% | 19.88 | 1.85 |
| 04/20 | 411 | 415 | 390 | 397 | -3.87% | 78,300 | 13億5337万 | -3.41% | 20.77 | 1.93 |
| 04/19 | 420 | 421 | 413 | 413 | -2.13% | 17,900 | 14億791万 | +0.49% | 21.61 | 2.01 |
| 04/16 | 416 | 426 | 416 | 422 | +0.96% | 41,900 | 14億3859万 | +2.93% | 22.08 | 2.05 |
| 04/15 | 423 | 423 | 417 | 418 | -0.95% | 11,900 | 14億2496万 | +2.45% | 21.87 | 2.04 |
| 04/14 | 420 | 426 | 413 | 422 | +0.96% | 63,200 | 14億3859万 | +3.94% | 22.08 | 2.05 |
| 04/13 | 413 | 420 | 413 | 418 | +1.21% | 26,400 | 14億2496万 | +3.47% | 21.87 | 2.04 |
| 04/12 | 413 | 417 | 408 | 413 | -0.48% | 22,100 | 14億791万 | +2.74% | 21.61 | 2.01 |
| 04/09 | 410 | 416 | 408 | 415 | +0.97% | 28,900 | 14億1473万 | +4.01% | 21.71 | 2.02 |
| 04/08 | 413 | 413 | 403 | 411 | -0.48% | 20,700 | 14億109万 | +3.53% | 21.5 | 2 |
| 04/07 | 406 | 414 | 405 | 413 | +0.98% | 19,500 | 14億791万 | +4.56% | 21.61 | 2.01 |
| 04/06 | 413 | 413 | 408 | 409 | -0.73% | 22,700 | 13億9428万 | +4.07% | 21.4 | 1.99 |
| 04/05 | 412 | 414 | 405 | 412 | +1.23% | 20,500 | 14億450万 | +5.1% | 21.56 | 2.01 |
| 04/02 | 411 | 415 | 405 | 407 | -0.49% | 15,200 | 13億8746万 | +4.09% | 21.29 | 1.98 |
| 04/01 | 417 | 417 | 407 | 409 | -2.15% | 14,000 | 13億9428万 | +4.87% | 21.4 | 1.99 |
| 03/31 | 416 | 424 | 411 | 418 | +2.2% | 86,200 | 14億2496万 | +7.18% | 21.87 | 2.04 |
| 03/30 | 407 | 412 | 405 | 409 | +0.25% | 15,000 | 13億9428万 | +5.14% | 21.4 | 1.99 |
| 03/29 | 410 | 417 | 405 | 408 | +1.49% | 46,500 | 13億9087万 | +4.88% | 21.35 | 1.99 |
| 03/26 | 401 | 408 | 399 | 402 | +0.25% | 13,200 | 13億7041万 | +3.34% | 21.03 | 1.96 |
| 03/25 | 396 | 404 | 394 | 401 | -0.25% | 27,600 | 13億6700万 | +2.82% | 20.98 | 1.95 |
| 03/24 | 406 | 410 | 393 | 402 | -2.43% | 52,900 | 13億7041万 | +3.08% | 21.03 | 1.96 |
| 03/23 | 421 | 421 | 409 | 412 | -0.72% | 34,400 | 14億450万 | +5.64% | 21.56 | 2.01 |
| 03/22 | 403 | 426 | 401 | 415 | +1.72% | 106,600 | 14億1473万 | +6.41% | 21.71 | 2.02 |
| 03/19 | 410 | 411 | 403 | 408 | +0.74% | 39,500 | 13億9087万 | +4.62% | 21.35 | 1.99 |
| 03/18 | 418 | 418 | 404 | 405 | -1.94% | 64,000 | 13億8064万 | +3.85% | 21.19 | 1.97 |
| 03/17 | 438 | 457 | 408 | 413 | +5.36% | 610,000 | 14億791万 | +5.9% | 21.61 | 2.01 |
| 03/16 | 388 | 398 | 386 | 392 | +1.82% | 56,600 | 13億3632万 | +0.51% | 20.51 | 1.91 |
| 03/15 | 376 | 386 | 376 | 385 | +1.85% | 28,900 | 13億1246万 | -1.28% | 20.14 | 1.87 |
| 03/12 | 368 | 378 | 368 | 378 | +2.72% | 30,400 | 12億8860万 | -3.08% | 19.78 | 1.84 |
| 03/11 | 362 | 370 | 362 | 368 | 0% | 30,900 | 12億5451万 | -5.88% | 19.25 | 1.79 |
| 03/10 | 373 | 373 | 365 | 368 | +0.82% | 13,400 | 12億5451万 | -6.12% | 19.25 | 1.79 |
| 03/09 | 356 | 372 | 356 | 365 | +2.53% | 57,700 | 12億4428万 | -6.89% | 19.1 | 1.78 |
| 03/08 | 355 | 365 | 355 | 356 | -0.28% | 60,900 | 12億1360万 | -9.18% | 18.63 | 1.73 |
| 03/05 | 357 | 361 | 354 | 357 | -1.92% | 97,300 | 12億1701万 | -9.16% | 18.68 | 1.74 |
| 03/04 | 367 | 367 | 350 | 364 | -1.36% | 86,800 | 12億4087万 | -7.61% | 19.04 | 1.77 |
| 03/03 | 372 | 376 | 369 | 369 | -1.86% | 39,100 | 12億5792万 | -6.58% | 19.31 | 1.8 |
| 03/02 | 376 | 380 | 372 | 376 | -0.79% | 52,900 | 12億8178万 | -4.81% | 19.67 | 1.83 |
| 03/01 | 387 | 387 | 375 | 379 | -2.57% | 80,600 | 12億9201万 | -4.05% | 19.83 | 1.85 |
| 02/26 | 397 | 400 | 389 | 389 | -3.47% | 51,800 | 13億2610万 | -1.27% | 20.35 | 1.89 |
| 02/25 | 405 | 409 | 403 | 403 | -0.49% | 21,600 | 13億7382万 | +2.54% | 21.08 | 1.96 |
| 02/24 | 403 | 415 | 398 | 405 | -0.25% | 50,300 | 13億8064万 | +3.32% | 21.19 | 1.97 |
| 02/22 | 403 | 408 | 400 | 406 | +1.5% | 22,400 | 13億8405万 | +4.1% | 21.24 | 1.98 |
| 02/19 | 430 | 430 | 399 | 400 | -6.1% | 105,700 | 13億6360万 | +3.09% | 20.93 | 1.95 |
| 02/18 | 412 | 430 | 410 | 426 | +3.15% | 121,200 | 14億5223万 | +10.08% | 22.29 | 2.07 |
| 02/17 | 395 | 413 | 395 | 413 | +2.48% | 82,200 | 14億791万 | +7.83% | 21.61 | 2.01 |
| 02/16 | 407 | 409 | 395 | 403 | -1.71% | 100,900 | 13億7382万 | +5.77% | 21.08 | 1.96 |
| 02/15 | 412 | 413 | 403 | 410 | -0.97% | 63,900 | 13億9769万 | +8.47% | 21.45 | 2 |
| 02/12 | 413 | 415 | 408 | 414 | +0.24% | 37,900 | 14億1132万 | +10.4% | 21.66 | 2.02 |
| 02/10 | 402 | 416 | 398 | 413 | +2.48% | 95,100 | 14億791万 | +11.02% | 21.61 | 2.01 |
| 02/09 | 401 | 412 | 396 | 403 | -0.25% | 68,500 | 13億7382万 | +9.51% | 21.08 | 1.96 |
| 02/08 | 396 | 407 | 387 | 404 | +2.02% | 70,600 | 13億7723万 | +10.68% | 21.14 | 1.97 |
| 02/05 | 396 | 398 | 394 | 396 | -0.25% | 25,400 | 13億4996万 | +9.39% | 20.72 | 1.93 |
| 02/04 | 387 | 399 | 384 | 397 | +1.53% | 83,100 | 13億5337万 | +10.58% | 20.77 | 1.93 |
| 02/03 | 383 | 402 | 381 | 391 | +1.03% | 162,500 | 13億3291万 | +9.83% | 20.46 | 1.9 |
| 02/02 | 370 | 398 | 369 | 387 | +3.75% | 177,400 | 13億1928万 | +9.32% | 20.25 | 1.88 |
| 02/01 | 381 | 381 | 362 | 373 | -0.8% | 21,600 | 12億7155万 | +5.97% | 19.51 | 1.82 |
| 01/29 | 384 | 384 | 375 | 376 | -1.83% | 69,200 | 12億8178万 | +7.43% | 19.67 | 1.83 |
| 01/28 | 375 | 386 | 373 | 383 | +1.86% | 76,600 | 13億564万 | +10.06% | 20.04 | 1.86 |
| 01/27 | 371 | 376 | 367 | 376 | +0.8% | 27,700 | 12億8178万 | +8.36% | 19.67 | 1.83 |
| 01/26 | 379 | 379 | 372 | 373 | -1.06% | 27,100 | 12億7155万 | +7.8% | 19.51 | 1.82 |
| 01/25 | 375 | 381 | 374 | 377 | +1.34% | 38,500 | 12億8519万 | +9.28% | 19.72 | 1.84 |
| 01/22 | 368 | 378 | 365 | 372 | +0.81% | 92,600 | 12億6814万 | +7.83% | 19.46 | 1.81 |
| 01/21 | 361 | 369 | 361 | 369 | +0.54% | 27,600 | 12億5792万 | +7.27% | 19.31 | 1.8 |
| 01/20 | 369 | 369 | 362 | 367 | +0.55% | 49,800 | 12億5110万 | +6.69% | 19.2 | 1.79 |
| 01/19 | 359 | 367 | 357 | 365 | +3.11% | 59,800 | 12億4428万 | +6.41% | 19.1 | 1.78 |
| 01/18 | 360 | 360 | 351 | 354 | -1.67% | 43,600 | 12億678万 | +3.21% | 18.52 | 1.72 |
| 01/15 | 354 | 361 | 352 | 360 | -0.28% | 75,300 | 12億2724万 | +4.96% | 18.83 | 1.75 |
| 01/14 | 349 | 386 | 345 | 361 | +3.44% | 591,600 | 12億3064万 | +5.25% | 18.89 | 1.76 |
| 01/13 | 339 | 349 | 338 | 349 | +2.65% | 42,100 | 11億8974万 | +1.75% | 18.26 | 1.7 |
| 01/12 | 344 | 344 | 338 | 340 | -1.45% | 28,100 | 11億5906万 | -1.16% | 17.79 | 1.66 |
| 01/08 | 332 | 345 | 331 | 345 | +3.92% | 98,300 | 11億7610万 | 0% | 18.05 | 1.68 |
| 01/07 | 332 | 333 | 328 | 332 | +0.91% | 42,800 | 11億3178万 | -4.05% | 17.37 | 1.62 |
| 01/06 | 328 | 330 | 325 | 329 | +1.54% | 30,300 | 11億2156万 | -5.46% | 17.21 | 1.6 |
| 01/05 | 322 | 332 | 320 | 324 | +0.62% | 56,900 | 11億451万 | -7.16% | 16.95 | 1.58 |
| 01/04 | 325 | 326 | 318 | 322 | -1.83% | 79,400 | 10億9769万 | -8.26% | 16.85 | 1.57 |
| 2020 |
| 12/30 | 325 | 334 | 325 | 328 | -0.3% | 31,700 | 11億1815万 | -6.82% | 17.16 | 1.6 |
| 12/29 | 321 | 334 | 321 | 329 | +1.86% | 58,700 | 11億2156万 | -7.06% | 17.21 | 1.6 |
| 12/28 | 329 | 332 | 322 | 323 | -2.71% | 79,400 | 11億110万 | -9.27% | 16.9 | 1.57 |
| 12/25 | 331 | 334 | 327 | 332 | -0.9% | 73,900 | 11億3178万 | -7% | 17.37 | 1.62 |
| 12/24 | 332 | 337 | 328 | 335 | -0.89% | 25,200 | 11億4201万 | -6.69% | 17.53 | 1.63 |
| 12/23 | 343 | 343 | 330 | 338 | +2.74% | 59,300 | 11億5224万 | -6.11% | 17.68 | 1.65 |
| 12/22 | 343 | 345 | 322 | 329 | -5.73% | 101,300 | 11億2156万 | -9.12% | 17.21 | 1.6 |
| 12/21 | 353 | 354 | 343 | 349 | -1.13% | 49,800 | 11億8974万 | -4.12% | 18.26 | 1.7 |
| 12/18 | 353 | 387 | 349 | 353 | 0% | 352,000 | 12億337万 | -3.29% | 18.47 | 1.72 |
| 12/17 | 361 | 362 | 353 | 353 | -2.49% | 37,200 | 12億337万 | -3.81% | 18.47 | 1.72 |
| 12/16 | 359 | 364 | 357 | 362 | 0% | 68,400 | 12億3405万 | -1.9% | 18.94 | 1.76 |
| 12/15 | 376 | 378 | 357 | 362 | +0.56% | 187,600 | 12億3405万 | -2.16% | 18.94 | 1.76 |
| 12/14 | 353 | 365 | 352 | 360 | +1.98% | 118,100 | 12億2724万 | -2.96% | 18.83 | 1.75 |
| 12/11 | 342 | 354 | 342 | 353 | +2.02% | 42,800 | 12億337万 | -5.36% | 18.47 | 1.72 |
| 12/10 | 358 | 358 | 346 | 346 | -3.35% | 67,100 | 11億7951万 | -7.49% | 18.1 | 1.68 |
| 12/09 | 365 | 368 | 355 | 358 | -1.92% | 43,900 | 12億2042万 | -4.79% | 18.73 | 1.74 |
| 12/08 | 355 | 366 | 352 | 365 | +2.53% | 55,200 | 12億4428万 | -3.18% | 19.1 | 1.78 |
| 12/07 | 373 | 373 | 354 | 356 | -3.26% | 93,500 | 12億1360万 | -5.82% | 18.63 | 1.73 |
| 12/04 | 370 | 370 | 361 | 368 | -0.54% | 111,100 | 12億5451万 | -3.16% | 19.25 | 1.79 |
