株価チャート
2020/12/29～2021/07/05
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 |
| 07/05 | 586 | 598 | 586 | 592 | +0.34% | 3,900 | 26億389万 | +1.72% | 14.98 | 0.54 |
| 07/02 | 594 | 594 | 590 | 590 | -0.67% | 1,600 | 25億9509万 | +1.37% | 14.93 | 0.54 |
| 07/01 | 594 | 594 | 594 | 594 | +1.37% | 400 | 26億1268万 | +2.24% | 15.03 | 0.54 |
| 06/29 | 577 | 589 | 577 | 586 | -1.35% | 1,900 | 25億7749万 | +0.86% | 14.83 | 0.53 |
| 06/28 | 594 | 594 | 593 | 594 | +0.51% | 2,300 | 26億1268万 | +2.24% | 15.03 | 0.54 |
| 06/25 | 591 | 591 | 591 | 591 | +1.03% | 400 | 25億9949万 | +1.72% | 14.96 | 0.54 |
| 06/23 | 585 | 585 | 585 | 585 | -0.51% | 100 | 25億7310万 | +0.69% | 14.81 | 0.53 |
| 06/22 | 579 | 588 | 579 | 588 | +1.55% | 300 | 25億8629万 | +1.2% | 14.88 | 0.54 |
| 06/21 | 572 | 587 | 572 | 579 | -1.03% | 1,400 | 25億4671万 | -0.34% | 14.65 | 0.53 |
| 06/18 | 586 | 586 | 585 | 585 | +1.56% | 300 | 25億7310万 | +0.69% | 14.81 | 0.53 |
| 06/17 | 582 | 582 | 576 | 576 | +0.7% | 200 | 25億3351万 | -0.86% | 14.58 | 0.52 |
| 06/14 | 580 | 580 | 570 | 572 | +1.42% | 500 | 25億1592万 | -1.55% | 14.48 | 0.52 |
| 06/11 | 564 | 564 | 564 | 564 | -1.05% | 400 | 24億8073万 | -3.09% | 14.27 | 0.51 |
| 06/10 | 575 | 575 | 560 | 570 | -1.72% | 1,500 | 25億712万 | -2.06% | 14.43 | 0.52 |
| 06/04 | 583 | 583 | 580 | 580 | -0.51% | 300 | 25億5110万 | -0.51% | 14.68 | 0.53 |
| 06/03 | 583 | 583 | 583 | 583 | 0% | 600 | 25億6430万 | 0% | 14.75 | 0.53 |
| 06/02 | 573 | 583 | 573 | 583 | +1.75% | 200 | 25億6430万 | -0.17% | 14.75 | 0.53 |
| 06/01 | 583 | 583 | 573 | 573 | -1.72% | 200 | 25億2031万 | -1.88% | 14.5 | 0.52 |
| 05/31 | 583 | 583 | 583 | 583 | 0% | 100 | 25億6430万 | -0.34% | 14.75 | 0.53 |
| 05/28 | 583 | 583 | 583 | 583 | 0% | 100 | 25億6430万 | -0.34% | 14.75 | 0.53 |
| 05/27 | 583 | 583 | 583 | 583 | -1.52% | 100 | 25億6430万 | -0.51% | 14.75 | 0.53 |
| 05/26 | 593 | 593 | 592 | 592 | -0.17% | 300 | 26億389万 | +1.02% | 14.98 | 0.54 |
| 05/25 | 576 | 593 | 576 | 593 | +4.77% | 500 | 26億828万 | +1.19% | 15.01 | 0.54 |
| 05/24 | 566 | 566 | 566 | 566 | 0% | 200 | 24億8953万 | -3.41% | 14.32 | 0.52 |
| 05/21 | 572 | 572 | 566 | 566 | -2.75% | 900 | 24億8953万 | -3.58% | 14.32 | 0.52 |
| 05/19 | 582 | 582 | 582 | 582 | 0% | 100 | 25億5990万 | -0.85% | 14.73 | 0.53 |
| 05/18 | 582 | 582 | 582 | 582 | 0% | 200 | 25億5990万 | -0.85% | 14.73 | 0.53 |
| 05/14 | 583 | 583 | 582 | 582 | -0.17% | 300 | 25億5990万 | -0.85% | 14.73 | 0.53 |
| 05/12 | 582 | 587 | 582 | 583 | -1.02% | 900 | 25億6430万 | -0.68% | 14.75 | 0.53 |
| 05/11 | 594 | 594 | 582 | 589 | -0.84% | 3,400 | 25億9069万 | +0.34% | 14.91 | 0.54 |
| 05/10 | 594 | 594 | 594 | 594 | +0.51% | 600 | 26億1268万 | +1.37% | 15.03 | 0.54 |
| 05/07 | 591 | 591 | 591 | 591 | 0% | 100 | 25億9949万 | +1.03% | 14.96 | 0.54 |
| 05/06 | 591 | 591 | 591 | 591 | +1.72% | 100 | 25億9949万 | +1.03% | 14.96 | 0.54 |
| 04/30 | 590 | 592 | 581 | 581 | -1.36% | 800 | 25億5550万 | -0.51% | 14.7 | 0.53 |
| 04/28 | 591 | 591 | 581 | 589 | +2.08% | 700 | 25億9069万 | +1.03% | 14.91 | 0.54 |
| 04/26 | 591 | 591 | 577 | 577 | -0.69% | 500 | 25億3791万 | -0.86% | 14.6 | 0.53 |
| 04/23 | 581 | 581 | 581 | 581 | 0% | 200 | 25億5550万 | -0.17% | 14.7 | 0.53 |
| 04/14 | 581 | 581 | 581 | 581 | 0% | 100 | 25億5550万 | -0.17% | 14.7 | 0.53 |
| 04/13 | 593 | 593 | 581 | 581 | -2.02% | 600 | 25億5550万 | 0% | 14.7 | 0.53 |
| 04/12 | 590 | 593 | 590 | 593 | 0% | 500 | 26億828万 | +2.24% | 15.01 | 0.54 |
| 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 |
