株価チャート
2020/11/04～2021/03/31
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 |
| 03/31 | 411 | 417 | 411 | 416 | +3.23% | 92,700 | 283億3831万 | +3.74% | 5.38 | 0.5 |
| 03/30 | 418 | 418 | 401 | 403 | -5.4% | 93,400 | 274億5274万 | +1% | 5.21 | 0.48 |
| 03/29 | 420 | 426 | 412 | 426 | +1.43% | 235,400 | 290億1952万 | +7.04% | 5.5 | 0.51 |
| 03/26 | 410 | 420 | 408 | 420 | +3.19% | 164,600 | 286億1080万 | +6.06% | 5.43 | 0.5 |
| 03/25 | 405 | 407 | 401 | 407 | +1.24% | 53,200 | 277億2522万 | +3.04% | 5.26 | 0.49 |
| 03/24 | 416 | 416 | 402 | 402 | -3.37% | 48,900 | 273億8462万 | +2.03% | 5.19 | 0.48 |
| 03/23 | 422 | 425 | 413 | 416 | -1.19% | 57,100 | 283億3831万 | +5.85% | 5.38 | 0.5 |
| 03/22 | 422 | 427 | 411 | 421 | -0.94% | 90,100 | 286億7892万 | +7.4% | 5.44 | 0.51 |
| 03/19 | 416 | 425 | 410 | 425 | +2.16% | 100,800 | 289億5140万 | +8.97% | 5.49 | 0.51 |
| 03/18 | 404 | 416 | 403 | 416 | +0.48% | 98,100 | 283億3831万 | +6.94% | 5.38 | 0.5 |
| 03/17 | 408 | 414 | 404 | 414 | +0.98% | 49,600 | 282億207万 | +6.98% | 5.35 | 0.5 |
| 03/16 | 404 | 410 | 404 | 410 | +0.74% | 29,500 | 279億2959万 | +6.22% | 5.3 | 0.49 |
| 03/15 | 399 | 407 | 397 | 407 | +2.52% | 67,200 | 277億2522万 | +5.71% | 5.26 | 0.49 |
| 03/12 | 394 | 398 | 392 | 397 | -0.75% | 99,100 | 270億4401万 | +3.39% | 5.13 | 0.48 |
| 03/11 | 392 | 400 | 389 | 400 | +2.04% | 59,500 | 272億4838万 | +4.44% | 5.17 | 0.48 |
| 03/10 | 392 | 393 | 389 | 392 | 0% | 32,000 | 267億341万 | +2.35% | 5.07 | 0.47 |
| 03/09 | 387 | 392 | 386 | 392 | +1.29% | 44,400 | 267億341万 | +2.62% | 5.07 | 0.47 |
| 03/08 | 387 | 387 | 382 | 387 | 0% | 56,400 | 263億6280万 | +1.57% | 5 | 0.46 |
| 03/05 | 384 | 387 | 378 | 387 | +1.04% | 75,800 | 263億6280万 | +1.57% | 5 | 0.46 |
| 03/04 | 379 | 383 | 378 | 383 | +0.79% | 24,200 | 260億9032万 | +0.52% | 4.95 | 0.46 |
| 03/03 | 379 | 380 | 377 | 380 | +0.8% | 33,400 | 258億8596万 | -0.26% | 4.91 | 0.46 |
| 03/02 | 385 | 385 | 375 | 377 | -2.08% | 63,800 | 256億8160万 | -1.05% | 4.87 | 0.45 |
| 03/01 | 384 | 385 | 379 | 385 | +2.39% | 59,000 | 262億2656万 | +1.32% | 4.97 | 0.46 |
| 02/26 | 377 | 379 | 376 | 376 | 0% | 41,200 | 256億1347万 | -1.05% | 4.86 | 0.45 |
| 02/25 | 381 | 381 | 376 | 376 | -1.05% | 71,500 | 256億1347万 | -1.05% | 4.86 | 0.45 |
| 02/24 | 382 | 383 | 380 | 380 | -0.26% | 21,800 | 258億8596万 | 0% | 4.91 | 0.46 |
| 02/22 | 381 | 382 | 380 | 381 | +0.26% | 12,700 | 259億5408万 | +0.26% | 4.92 | 0.46 |
| 02/19 | 381 | 381 | 379 | 380 | 0% | 17,100 | 258億8596万 | 0% | 4.91 | 0.46 |
| 02/18 | 381 | 383 | 379 | 380 | -0.26% | 36,400 | 258億8596万 | 0% | 4.91 | 0.46 |
| 02/17 | 381 | 384 | 381 | 381 | -0.78% | 21,300 | 259億5408万 | +0.26% | 4.92 | 0.46 |
| 02/16 | 384 | 386 | 381 | 384 | -0.26% | 17,500 | 261億5844万 | +1.05% | 4.96 | 0.46 |
| 02/15 | 376 | 386 | 376 | 385 | +1.32% | 34,500 | 262億2656万 | +1.32% | 4.97 | 0.46 |
| 02/12 | 388 | 389 | 380 | 380 | -1.04% | 38,600 | 258億8596万 | 0% | 4.91 | 0.46 |
| 02/10 | 385 | 387 | 384 | 384 | -0.26% | 17,600 | 261億5844万 | +1.32% | 4.96 | 0.46 |
| 02/09 | 385 | 385 | 383 | 385 | -0.26% | 19,500 | 262億2656万 | +1.58% | 4.97 | 0.46 |
| 02/08 | 381 | 387 | 381 | 386 | +1.31% | 39,700 | 262億9468万 | +2.12% | 4.99 | 0.46 |
| 02/05 | 383 | 384 | 380 | 381 | -0.26% | 25,200 | 259億5408万 | +0.79% | 4.92 | 0.46 |
| 02/04 | 382 | 382 | 379 | 382 | +0.26% | 17,300 | 260億2220万 | +1.06% | 4.94 | 0.46 |
| 02/03 | 381 | 382 | 379 | 381 | 0% | 17,600 | 259億5408万 | +1.06% | 4.92 | 0.46 |
| 02/02 | 378 | 382 | 378 | 381 | +0.53% | 15,900 | 259億5408万 | +1.06% | 4.92 | 0.46 |
| 02/01 | 377 | 384 | 377 | 379 | +0.8% | 34,000 | 258億1784万 | +0.8% | 4.9 | 0.45 |
| 01/29 | 383 | 384 | 376 | 376 | -1.83% | 26,800 | 256億1347万 | 0% | 4.86 | 0.45 |
| 01/28 | 383 | 385 | 376 | 383 | +0.26% | 59,300 | 260億9032万 | +1.86% | 4.95 | 0.46 |
| 01/27 | 385 | 385 | 380 | 382 | +1.33% | 25,200 | 260億2220万 | +1.87% | 4.94 | 0.46 |
| 01/26 | 377 | 387 | 375 | 377 | +0.53% | 40,700 | 256億8160万 | +0.53% | 4.87 | 0.45 |
| 01/25 | 373 | 377 | 373 | 375 | +0.81% | 13,400 | 255億4535万 | 0% | 4.85 | 0.45 |
| 01/22 | 373 | 377 | 371 | 372 | -0.8% | 24,700 | 253億4099万 | -0.8% | 4.81 | 0.45 |
| 01/21 | 376 | 379 | 375 | 375 | -0.27% | 16,900 | 255億4535万 | 0% | 4.85 | 0.45 |
| 01/20 | 379 | 379 | 375 | 376 | -0.79% | 13,300 | 256億1347万 | +0.27% | 4.86 | 0.45 |
| 01/19 | 380 | 382 | 375 | 379 | 0% | 27,000 | 258億1784万 | +1.07% | 4.9 | 0.45 |
| 01/18 | 374 | 379 | 372 | 379 | +1.61% | 15,100 | 258億1784万 | +1.34% | 4.9 | 0.45 |
| 01/15 | 378 | 379 | 372 | 373 | -1.58% | 17,800 | 254億911万 | -0.27% | 4.82 | 0.45 |
| 01/14 | 378 | 379 | 372 | 379 | 0% | 27,600 | 258億1784万 | +1.61% | 4.9 | 0.45 |
| 01/13 | 389 | 389 | 374 | 379 | -2.82% | 42,600 | 258億1784万 | +1.61% | 4.9 | 0.45 |
| 01/12 | 380 | 390 | 374 | 390 | +2.63% | 30,800 | 265億6717万 | +4.56% | 5.04 | 0.47 |
| 01/08 | 375 | 380 | 367 | 380 | +0.8% | 51,600 | 258億8596万 | +2.15% | 4.91 | 0.46 |
| 01/07 | 372 | 377 | 370 | 377 | +2.17% | 28,400 | 256億8160万 | +1.62% | 4.87 | 0.45 |
| 01/06 | 369 | 371 | 367 | 369 | +0.27% | 19,600 | 251億3663万 | -0.54% | 4.77 | 0.44 |
| 01/05 | 373 | 373 | 368 | 368 | -0.54% | 19,500 | 250億6851万 | -0.81% | 4.75 | 0.44 |
| 01/04 | 374 | 374 | 369 | 370 | -1.33% | 20,800 | 252億475万 | -0.54% | 4.78 | 0.44 |
| 2020 |
| 12/30 | 385 | 385 | 373 | 375 | -1.83% | 34,800 | 255億4535万 | +0.81% | 4.85 | 0.45 |
| 12/29 | 385 | 385 | 373 | 382 | +1.33% | 41,400 | 260億2220万 | +2.69% | 4.94 | 0.46 |
| 12/28 | 378 | 378 | 371 | 377 | +1.89% | 33,400 | 256億8160万 | +1.34% | 4.87 | 0.45 |
| 12/25 | 369 | 370 | 368 | 370 | 0% | 11,600 | 252億475万 | -0.27% | 4.78 | 0.44 |
| 12/24 | 367 | 371 | 367 | 370 | +0.82% | 18,700 | 252億475万 | -0.54% | 4.78 | 0.44 |
| 12/23 | 371 | 371 | 367 | 367 | -0.81% | 9,500 | 250億39万 | -1.61% | 4.74 | 0.44 |
| 12/22 | 373 | 373 | 368 | 370 | -1.33% | 15,800 | 252億475万 | -0.8% | 4.78 | 0.44 |
| 12/21 | 375 | 375 | 371 | 375 | +0.27% | 17,300 | 255億4535万 | +0.27% | 4.85 | 0.45 |
| 12/18 | 377 | 377 | 371 | 374 | -0.53% | 20,300 | 254億7723万 | -0.27% | 4.83 | 0.45 |
| 12/17 | 369 | 376 | 368 | 376 | +2.17% | 28,000 | 256億1347万 | +0.27% | 4.86 | 0.45 |
| 12/16 | 371 | 372 | 368 | 368 | +0.27% | 15,600 | 250億6851万 | -1.87% | 4.75 | 0.44 |
| 12/15 | 377 | 382 | 367 | 367 | -2.39% | 21,200 | 250億39万 | -2.39% | 4.74 | 0.44 |
| 12/14 | 376 | 383 | 372 | 376 | 0% | 41,800 | 256億1347万 | -0.27% | 4.86 | 0.45 |
| 12/11 | 370 | 377 | 369 | 376 | +2.17% | 43,500 | 256億1347万 | -0.27% | 4.86 | 0.45 |
| 12/10 | 368 | 370 | 367 | 368 | 0% | 22,800 | 250億6851万 | -2.13% | 4.75 | 0.44 |
| 12/09 | 370 | 370 | 366 | 368 | +0.55% | 18,700 | 250億6851万 | -2.13% | 4.75 | 0.44 |
| 12/08 | 365 | 369 | 365 | 366 | +0.27% | 22,000 | 249億3226万 | -2.66% | 4.73 | 0.44 |
| 12/07 | 370 | 370 | 365 | 365 | -1.35% | 30,000 | 248億6414万 | -2.67% | 4.72 | 0.44 |
| 12/04 | 370 | 371 | 370 | 370 | -0.27% | 7,400 | 252億475万 | -1.33% | 4.78 | 0.44 |
| 12/03 | 370 | 376 | 370 | 371 | +0.54% | 22,200 | 252億7287万 | -1.07% | 4.79 | 0.45 |
| 12/02 | 378 | 378 | 368 | 369 | -0.54% | 51,900 | 251億3663万 | -1.6% | 4.77 | 0.44 |
| 12/01 | 379 | 380 | 371 | 371 | 0% | 42,900 | 252億7287万 | -1.07% | 4.79 | 0.45 |
| 11/30 | 384 | 385 | 371 | 371 | -3.39% | 32,100 | 252億7287万 | -0.8% | 4.79 | 0.45 |
| 11/27 | 380 | 387 | 378 | 384 | +1.05% | 61,600 | 261億5844万 | +2.67% | 4.96 | 0.46 |
| 11/26 | 369 | 387 | 369 | 380 | +4.11% | 45,600 | 258億8596万 | +1.88% | 4.91 | 0.46 |
| 11/25 | 379 | 380 | 365 | 365 | -2.93% | 40,400 | 248億6414万 | -1.88% | 4.72 | 0.44 |
| 11/24 | 382 | 392 | 376 | 376 | +0.53% | 52,900 | 256億1347万 | +1.08% | 4.86 | 0.45 |
| 11/20 | 382 | 385 | 374 | 374 | -3.86% | 33,600 | 254億7723万 | +0.54% | 4.83 | 0.45 |
| 11/19 | 385 | 389 | 385 | 389 | +0.52% | 16,900 | 264億9905万 | +4.85% | 5.03 | 0.47 |
| 11/18 | 381 | 387 | 380 | 387 | +1.57% | 15,600 | 263億6280万 | +4.59% | 5 | 0.46 |
| 11/17 | 391 | 391 | 377 | 381 | -2.56% | 32,400 | 259億5408万 | +2.97% | 4.92 | 0.46 |
| 11/16 | 385 | 391 | 384 | 391 | +2.62% | 51,600 | 266億3529万 | +5.96% | 5.05 | 0.47 |
| 11/13 | 384 | 385 | 375 | 381 | -1.04% | 35,500 | 259億5408万 | +3.53% | 4.92 | 0.46 |
| 11/12 | 386 | 386 | 382 | 385 | -0.52% | 23,700 | 262億2656万 | +4.34% | 4.97 | 0.46 |
| 11/11 | 385 | 387 | 381 | 387 | +0.78% | 50,900 | 263億6280万 | +4.88% | 5 | 0.46 |
| 11/10 | 383 | 385 | 379 | 384 | +1.32% | 63,100 | 261億5844万 | +4.07% | 4.96 | 0.46 |
| 11/09 | 370 | 379 | 367 | 379 | +0.26% | 30,200 | 258億1784万 | +2.71% | 4.9 | 0.45 |
| 11/06 | 367 | 378 | 365 | 378 | +3% | 35,900 | 257億4972万 | +2.44% | 4.88 | 0.45 |
| 11/05 | 361 | 367 | 361 | 367 | +1.66% | 38,300 | 250億39万 | -0.54% | 4.74 | 0.44 |
| 11/04 | 364 | 364 | 360 | 361 | +0.28% | 12,800 | 245億9166万 | -2.43% | 4.66 | 0.43 |
