株価チャート
2020/10/15~2021/04/09
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 |
04/09 | 590 | 593 | 590 | 593 | -0.17% | 400 | 26億828万 | +2.42% | 15.01 | 0.54 |
04/08 | 593 | 594 | 590 | 594 | +0.17% | 400 | 26億1268万 | +2.77% | 15.03 | 0.54 |
04/07 | 587 | 593 | 587 | 593 | -0.67% | 200 | 26億828万 | +2.95% | 15.01 | 0.54 |
04/06 | 598 | 598 | 597 | 597 | +1.02% | 200 | 26億2588万 | +3.83% | 15.11 | 0.54 |
04/05 | 591 | 591 | 591 | 591 | -0.34% | 100 | 25億9949万 | +2.96% | 14.96 | 0.54 |
04/01 | 597 | 599 | 593 | 593 | +0.34% | 400 | 26億828万 | +3.67% | 15.01 | 0.54 |
03/31 | 590 | 591 | 590 | 591 | +0.17% | 200 | 25億9949万 | +3.5% | 14.96 | 0.54 |
03/30 | 593 | 595 | 590 | 590 | +1.2% | 400 | 25億9509万 | +3.51% | 14.93 | 0.54 |
03/29 | 577 | 583 | 577 | 583 | +0.17% | 900 | 25億6430万 | +2.64% | 14.75 | 0.53 |
03/26 | 591 | 600 | 582 | 582 | +0.17% | 1,500 | 25億5990万 | +2.65% | 14.73 | 0.53 |
03/25 | 581 | 581 | 581 | 581 | +0.35% | 100 | 25億5550万 | +2.47% | 14.7 | 0.53 |
03/24 | 579 | 579 | 579 | 579 | 0% | 200 | 25億4671万 | +2.3% | 14.65 | 0.53 |
03/23 | 582 | 583 | 579 | 579 | -0.52% | 1,200 | 25億4671万 | +2.48% | 14.65 | 0.53 |
03/22 | 578 | 582 | 578 | 582 | +1.93% | 2,600 | 25億5990万 | +3.19% | 14.73 | 0.53 |
03/19 | 571 | 571 | 571 | 571 | 0% | 100 | 25億1152万 | +1.42% | 14.45 | 0.52 |
03/18 | 570 | 571 | 570 | 571 | +0.18% | 300 | 25億1152万 | +1.42% | 14.45 | 0.52 |
03/17 | 571 | 571 | 570 | 570 | 0% | 1,000 | 25億712万 | +1.24% | 14.43 | 0.52 |
03/16 | 568 | 570 | 568 | 570 | +0.35% | 400 | 25億712万 | +1.24% | 14.43 | 0.52 |
03/15 | 568 | 568 | 568 | 568 | 0% | 100 | 24億9832万 | +0.89% | 14.38 | 0.52 |
03/12 | 568 | 568 | 568 | 568 | 0% | 100 | 24億9832万 | +0.89% | 14.38 | 0.52 |
03/11 | 570 | 570 | 568 | 568 | -0.35% | 200 | 24億9832万 | +0.89% | 14.38 | 0.52 |
03/10 | 570 | 570 | 570 | 570 | +0.35% | 100 | 25億712万 | +1.24% | 14.43 | 0.52 |
03/09 | 568 | 568 | 568 | 568 | +0.89% | 100 | 24億9832万 | +0.89% | 14.38 | 0.52 |
03/08 | 563 | 563 | 563 | 563 | +0.18% | 100 | 24億7633万 | 0% | 14.25 | 0.51 |
03/03 | 562 | 562 | 562 | 562 | +0.9% | 100 | 24億7193万 | -0.35% | 14.22 | 0.51 |
03/02 | 557 | 557 | 557 | 557 | -0.71% | 500 | 24億4994万 | -1.24% | 14.1 | 0.51 |
03/01 | 561 | 561 | 561 | 561 | 0% | 100 | 24億6753万 | -0.71% | 14.2 | 0.51 |
02/26 | 562 | 562 | 561 | 561 | -0.36% | 200 | 24億6753万 | -0.71% | 14.2 | 0.51 |
02/25 | 563 | 563 | 563 | 563 | +1.08% | 100 | 24億7633万 | -0.35% | 14.25 | 0.51 |
02/24 | 558 | 558 | 557 | 557 | -0.18% | 200 | 24億4994万 | -1.42% | 14.1 | 0.51 |
02/22 | 558 | 558 | 558 | 558 | -0.18% | 200 | 24億5434万 | -1.41% | 14.12 | 0.51 |
02/19 | 559 | 559 | 559 | 559 | 0% | 300 | 24億5874万 | -1.24% | 14.15 | 0.51 |
02/18 | 559 | 559 | 558 | 559 | 0% | 50,000 | 24億5874万 | -1.41% | 14.15 | 0.51 |
02/17 | 559 | 559 | 559 | 559 | 0% | 100 | 24億5874万 | -1.58% | 14.15 | 0.51 |
02/16 | 560 | 560 | 559 | 559 | -0.18% | 500 | 24億5874万 | -1.58% | 14.15 | 0.51 |
02/12 | 560 | 560 | 560 | 560 | 0% | 100 | 24億6313万 | -1.58% | 14.17 | 0.51 |
02/10 | 560 | 570 | 560 | 560 | +0.9% | 500 | 24億6313万 | -1.58% | 14.17 | 0.51 |
02/09 | 555 | 555 | 555 | 555 | -0.89% | 100 | 24億4114万 | -2.63% | 14.05 | 0.51 |
02/08 | 570 | 570 | 560 | 560 | -1.58% | 1,800 | 24億6313万 | -1.75% | 14.17 | 0.51 |
02/05 | 579 | 579 | 569 | 569 | -0.7% | 800 | 25億272万 | -0.35% | 14.4 | 0.52 |
02/02 | 573 | 573 | 573 | 573 | +0.35% | 300 | 25億2031万 | +0.17% | 14.5 | 0.52 |
02/01 | 566 | 571 | 566 | 571 | +0.18% | 300 | 25億1152万 | -0.17% | 14.45 | 0.52 |
01/29 | 572 | 573 | 570 | 570 | 0% | 1,400 | 25億712万 | -0.35% | 14.43 | 0.52 |
01/28 | 570 | 570 | 570 | 570 | -0.18% | 100 | 25億712万 | -0.35% | 14.43 | 0.52 |
01/27 | 567 | 571 | 567 | 571 | 0% | 200 | 25億1152万 | -0.17% | 14.45 | 0.52 |
01/26 | 571 | 571 | 571 | 571 | +1.06% | 100 | 25億1152万 | -0.35% | 14.45 | 0.52 |
01/25 | 573 | 573 | 565 | 565 | -1.4% | 300 | 24億8513万 | -1.22% | 14.3 | 0.51 |
01/22 | 574 | 577 | 573 | 573 | -0.17% | 900 | 25億2031万 | +0.17% | 14.5 | 0.52 |
01/21 | 574 | 574 | 574 | 574 | 0% | 200 | 25億2471万 | +0.35% | 14.53 | 0.52 |
01/20 | 574 | 574 | 574 | 574 | +1.95% | 200 | 25億2471万 | +0.35% | 14.53 | 0.52 |
01/18 | 563 | 563 | 563 | 563 | 0% | 100 | 24億7633万 | -1.57% | 14.25 | 0.51 |
01/14 | 563 | 563 | 563 | 563 | +0.18% | 100 | 24億7633万 | -1.4% | 14.25 | 0.51 |
01/12 | 564 | 564 | 562 | 562 | 0% | 300 | 24億7193万 | -1.58% | 14.22 | 0.51 |
01/08 | 563 | 568 | 560 | 562 | -3.1% | 1,700 | 24億7193万 | -1.75% | 14.22 | 0.51 |
01/07 | 580 | 580 | 580 | 580 | 0% | 100 | 25億5110万 | +1.4% | 14.68 | 0.53 |
01/06 | 580 | 580 | 580 | 580 | -0.34% | 100 | 25億5110万 | +1.58% | 14.68 | 0.53 |
01/05 | 580 | 582 | 580 | 582 | +2.65% | 300 | 25億5990万 | +2.11% | 14.73 | 0.53 |
01/04 | 567 | 567 | 567 | 567 | -0.35% | 500 | 24億9392万 | -0.18% | 14.35 | 0.52 |
2020 |
12/30 | 575 | 575 | 569 | 569 | -0.18% | 200 | 25億272万 | +0.18% | 14.4 | 0.52 |
12/29 | 570 | 570 | 570 | 570 | 0% | 500 | 25億712万 | +0.53% | 14.43 | 0.52 |
12/28 | 571 | 572 | 570 | 570 | -0.87% | 1,000 | 25億712万 | +0.88% | 14.43 | 0.52 |
12/25 | 585 | 585 | 575 | 575 | 0% | 900 | 25億2911万 | +1.95% | 14.55 | 0.52 |
12/23 | 572 | 575 | 572 | 575 | -1.03% | 700 | 25億2911万 | +2.13% | 14.55 | 0.52 |
12/22 | 580 | 581 | 580 | 581 | +0.17% | 400 | 25億5550万 | +3.38% | 14.7 | 0.53 |
12/21 | 580 | 580 | 580 | 580 | +1.4% | 100 | 25億5110万 | +3.57% | 14.68 | 0.53 |
12/18 | 574 | 574 | 572 | 572 | -0.35% | 400 | 25億1592万 | +2.33% | 14.48 | 0.52 |
12/16 | 575 | 575 | 574 | 574 | -1.03% | 400 | 25億2471万 | +3.05% | 14.53 | 0.52 |
12/15 | 579 | 580 | 579 | 580 | +0.52% | 200 | 25億5110万 | +4.32% | 14.68 | 0.53 |
12/14 | 585 | 587 | 577 | 577 | +0.35% | 600 | 25億3791万 | +4.15% | 14.6 | 0.53 |
12/11 | 575 | 575 | 575 | 575 | +1.77% | 200 | 25億2911万 | +4.17% | 14.55 | 0.52 |
12/10 | 565 | 565 | 565 | 565 | -0.7% | 200 | 24億8513万 | +2.73% | 14.3 | 0.51 |
12/09 | 569 | 570 | 569 | 569 | -0.18% | 300 | 25億272万 | +3.45% | 14.4 | 0.52 |
12/07 | 570 | 570 | 570 | 570 | +0.88% | 100 | 25億712万 | +4.01% | 14.43 | 0.52 |
12/04 | 565 | 565 | 565 | 565 | 0% | 200 | 24億8513万 | +3.29% | 14.3 | 0.51 |
12/03 | 565 | 565 | 565 | 565 | +1.25% | 100 | 24億8513万 | +3.48% | 14.3 | 0.51 |
11/30 | 550 | 558 | 550 | 558 | 0% | 600 | 24億5434万 | +2.39% | 14.12 | 0.51 |
11/27 | 571 | 571 | 558 | 558 | -2.45% | 400 | 24億5434万 | +2.57% | 14.12 | 0.51 |
11/26 | 572 | 572 | 572 | 572 | 0% | 300 | 25億1592万 | +5.34% | 14.48 | 0.52 |
11/25 | 567 | 572 | 567 | 572 | +4.19% | 600 | 25億1592万 | +5.73% | 14.48 | 0.52 |
11/24 | 559 | 565 | 549 | 549 | -1.08% | 800 | 24億1475万 | +1.86% | 13.89 | 0.5 |
11/20 | 549 | 555 | 549 | 555 | +1.09% | 500 | 24億4114万 | +2.97% | 14.05 | 0.51 |
11/19 | 549 | 549 | 549 | 549 | +0.18% | 100 | 24億1475万 | +2.04% | 13.89 | 0.5 |
11/18 | 549 | 549 | 548 | 548 | -0.18% | 200 | 24億1035万 | +2.05% | 13.87 | 0.5 |
11/16 | 549 | 549 | 549 | 549 | +4.37% | 100 | 24億1475万 | +2.43% | 13.89 | 0.5 |
11/12 | 536 | 546 | 526 | 526 | -2.59% | 800 | 23億1359万 | -1.87% | 13.31 | 0.48 |
11/11 | 549 | 549 | 537 | 540 | -1.1% | 700 | 23億7517万 | +0.75% | 13.67 | 0.49 |
11/09 | 546 | 546 | 546 | 546 | 0% | 700 | 24億156万 | +1.87% | 13.82 | 0.5 |
11/06 | 543 | 558 | 542 | 546 | +0.55% | 1,700 | 24億156万 | +2.06% | 13.82 | 0.5 |
11/05 | 546 | 547 | 543 | 543 | -0.18% | 400 | 23億8836万 | +1.69% | 13.74 | 0.49 |
11/04 | 543 | 544 | 543 | 544 | +1.12% | 800 | 23億9276万 | +2.06% | 13.77 | 0.5 |
10/30 | 540 | 540 | 538 | 538 | -0.37% | 200 | 23億6637万 | +0.94% | 13.62 | 0.49 |
10/29 | 538 | 540 | 538 | 540 | +3.25% | 200 | 23億7517万 | +1.31% | 13.67 | 0.49 |
10/27 | 533 | 533 | 523 | 523 | -1.88% | 1,300 | 23億39万 | -1.88% | 13.24 | 0.48 |
10/26 | 539 | 543 | 532 | 533 | -1.11% | 2,000 | 23億4438万 | 0% | 13.49 | 0.49 |
10/23 | 541 | 541 | 539 | 539 | -0.37% | 400 | 23億7077万 | +1.13% | 13.64 | 0.49 |
10/22 | 543 | 544 | 541 | 541 | -0.37% | 1,700 | 23億7956万 | +1.5% | 13.69 | 0.49 |
10/20 | 540 | 545 | 535 | 543 | +1.31% | 2,800 | 23億8836万 | +2.07% | 13.74 | 0.49 |
10/19 | 536 | 536 | 536 | 536 | +0.37% | 100 | 23億5757万 | +0.94% | 13.57 | 0.49 |
10/16 | 533 | 534 | 533 | 534 | -0.93% | 300 | 23億4877万 | +0.75% | 13.51 | 0.49 |
10/15 | 538 | 539 | 538 | 539 | +1.7% | 200 | 23億7077万 | +1.89% | 13.64 | 0.49 |