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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2022 | 10/1, 株式分割 1→2 |
| 2021 |
| 03/31 | 377 | 377 | 370 | 377 | -0.79% | 13,000 | 36億2843万 | -3.33% | 5.24 | 0.52 |
| 03/30 | 380 | 380 | 380 | 380 | -0.65% | 2,000 | 36億5730万 | -2.31% | 5.28 | 0.52 |
| 03/29 | 383 | 389 | 382 | 383 | -1.92% | 10,000 | 36億8136万 | -1.67% | 5.31 | 0.53 |
| 03/26 | 398 | 398 | 390 | 390 | -2.5% | 4,000 | 37億5355万 | +0.78% | 5.42 | 0.54 |
| 03/25 | 395 | 400 | 395 | 400 | +3.09% | 4,000 | 38億4979万 | +3.9% | 5.56 | 0.55 |
| 03/24 | 382 | 394 | 382 | 388 | 0% | 7,000 | 37億3430万 | +1.57% | 5.39 | 0.54 |
| 03/23 | 395 | 397 | 383 | 388 | -1.77% | 8,000 | 37億3430万 | +2.11% | 5.39 | 0.54 |
| 03/22 | 390 | 398 | 381 | 395 | 0% | 13,000 | 38億167万 | +4.5% | 5.49 | 0.55 |
| 03/19 | 398 | 398 | 391 | 395 | -2.47% | 7,000 | 38億167万 | +5.05% | 5.49 | 0.55 |
| 03/18 | 405 | 405 | 398 | 405 | +1.76% | 10,000 | 38億9791万 | +8.29% | 5.62 | 0.56 |
| 03/17 | 405 | 405 | 391 | 398 | 0% | 10,000 | 38億3054万 | +6.99% | 5.53 | 0.55 |
| 03/16 | 409 | 409 | 398 | 398 | -2.93% | 3,000 | 38億3054万 | +7.86% | 5.53 | 0.55 |
| 03/15 | 410 | 413 | 405 | 410 | +1.23% | 16,000 | 39億4604万 | +12.02% | 5.69 | 0.57 |
| 03/12 | 412 | 415 | 405 | 405 | 0% | 18,000 | 38億9791万 | +11.88% | 5.62 | 0.56 |
| 03/11 | 405 | 405 | 405 | 405 | -0.49% | 1,000 | 38億9791万 | +13.13% | 5.62 | 0.56 |
| 03/10 | 407 | 407 | 407 | 407 | +0.49% | 6,000 | 39億1716万 | +14.97% | 5.65 | 0.56 |
| 03/09 | 408 | 408 | 393 | 405 | -0.25% | 22,000 | 38億9791万 | +15.38% | 5.62 | 0.56 |
| 03/08 | 395 | 421 | 395 | 406 | +4.64% | 33,000 | 39億754万 | +17% | 5.64 | 0.56 |
| 03/05 | 375 | 389 | 368 | 388 | +1.57% | 24,000 | 37億3430万 | +13.12% | 5.39 | 0.54 |
| 03/04 | 375 | 382 | 370 | 382 | -0.26% | 8,000 | 36億7655万 | +12.35% | 5.31 | 0.53 |
| 03/03 | 374 | 383 | 368 | 383 | +3.51% | 17,000 | 36億8617万 | +13.31% | 5.32 | 0.53 |
| 03/02 | 374 | 374 | 370 | 370 | +0.27% | 4,000 | 35億6106万 | +10.45% | 5.14 | 0.51 |
| 03/01 | 367 | 370 | 364 | 369 | +1.1% | 8,000 | 35億5143万 | +10.81% | 5.12 | 0.51 |
| 02/26 | 368 | 368 | 361 | 365 | +0.14% | 12,000 | 35億1293万 | +10.61% | 5.07 | 0.5 |
| 02/25 | 360 | 369 | 360 | 365 | +1.96% | 17,000 | 35億812万 | +11.13% | 5.06 | 0.5 |
| 02/24 | 360 | 365 | 354 | 358 | -0.69% | 40,000 | 34億4075万 | +9.66% | 4.96 | 0.49 |
| 02/22 | 345 | 360 | 345 | 360 | +4.96% | 8,000 | 34億6481万 | +11.11% | 5 | 0.5 |
| 02/19 | 341 | 343 | 334 | 343 | +0.73% | 11,000 | 33億120万 | +6.52% | 4.76 | 0.47 |
| 02/18 | 342 | 342 | 339 | 341 | +1.79% | 11,000 | 32億7713万 | +6.41% | 4.73 | 0.47 |
| 02/17 | 329 | 335 | 329 | 335 | 0% | 11,000 | 32億1939万 | +4.86% | 4.65 | 0.46 |
| 02/16 | 336 | 337 | 335 | 335 | -0.3% | 24,000 | 32億1939万 | +5.19% | 4.65 | 0.46 |
| 02/15 | 344 | 344 | 334 | 336 | -1.61% | 26,000 | 32億2901万 | +5.84% | 4.66 | 0.46 |
| 02/12 | 346 | 346 | 341 | 341 | -1.16% | 14,000 | 32億8195万 | +8.25% | 4.74 | 0.47 |
| 02/10 | 347 | 351 | 345 | 345 | -0.43% | 19,000 | 33億2044万 | +9.87% | 4.79 | 0.48 |
| 02/09 | 347 | 360 | 345 | 347 | +3.9% | 28,000 | 33億3488万 | +11.06% | 4.81 | 0.48 |
| 02/08 | 335 | 367 | 324 | 334 | +7.06% | 129,000 | 32億976万 | +7.58% | 4.63 | 0.46 |
| 02/05 | 312 | 320 | 312 | 312 | +0.48% | 21,000 | 29億9802万 | +0.81% | 4.33 | 0.43 |
| 02/04 | 315 | 315 | 310 | 310 | +0.32% | 8,000 | 29億8359万 | +0.32% | 4.31 | 0.43 |
| 02/03 | 310 | 310 | 305 | 309 | -1.75% | 18,000 | 29億7396万 | +0.32% | 4.29 | 0.43 |
| 02/02 | 315 | 315 | 315 | 315 | 0% | 2,000 | 30億2690万 | +2.11% | 4.37 | 0.43 |
| 02/01 | 306 | 315 | 306 | 315 | +0.8% | 8,000 | 30億2690万 | +2.44% | 4.37 | 0.43 |
| 01/29 | 312 | 312 | 312 | 312 | 0% | 1,000 | 30億284万 | +1.96% | 4.33 | 0.43 |
| 01/28 | 314 | 314 | 309 | 312 | -0.95% | 10,000 | 30億284万 | +2.3% | 4.33 | 0.43 |
| 01/27 | 316 | 317 | 315 | 315 | -0.32% | 3,000 | 30億3171万 | +3.28% | 4.37 | 0.44 |
| 01/26 | 316 | 316 | 316 | 316 | -0.16% | 1,000 | 30億4133万 | +3.95% | 4.39 | 0.44 |
| 01/25 | 315 | 325 | 315 | 317 | +0.96% | 25,000 | 30億4615万 | +4.11% | 4.4 | 0.44 |
| 01/22 | 312 | 314 | 311 | 314 | +0.16% | 6,000 | 30億1727万 | +3.47% | 4.35 | 0.43 |
| 01/21 | 312 | 318 | 312 | 313 | +0.97% | 12,000 | 30億1246万 | +3.3% | 4.35 | 0.43 |
| 01/20 | 308 | 310 | 308 | 310 | +0.65% | 10,000 | 29億8359万 | +2.65% | 4.31 | 0.43 |
| 01/19 | 309 | 310 | 306 | 308 | +0.98% | 13,000 | 29億6434万 | +1.99% | 4.28 | 0.43 |
| 01/18 | 315 | 315 | 305 | 305 | -0.81% | 11,000 | 29億3546万 | +1.33% | 4.24 | 0.42 |
| 01/15 | 307 | 308 | 305 | 308 | +0.49% | 14,000 | 29億5953万 | +2.16% | 4.27 | 0.42 |
| 01/14 | 314 | 314 | 306 | 306 | -3.62% | 44,000 | 29億4509万 | +1.66% | 4.25 | 0.42 |
| 01/13 | 312 | 327 | 310 | 318 | +4.27% | 43,000 | 30億5577万 | +5.48% | 4.41 | 0.44 |
| 01/12 | 302 | 310 | 302 | 305 | +1% | 15,000 | 29億3065万 | +1.5% | 4.23 | 0.42 |
| 01/08 | 300 | 303 | 300 | 302 | +0.57% | 7,000 | 29億178万 | +0.5% | 4.19 | 0.42 |
| 01/07 | 300 | 301 | 300 | 300 | -0.73% | 29,000 | 28億8542万 | -0.07% | 4.16 | 0.41 |
| 01/06 | 303 | 303 | 302 | 302 | -0.17% | 9,000 | 29億659万 | +0.67% | 4.19 | 0.42 |
| 01/05 | 310 | 310 | 303 | 303 | -0.49% | 9,000 | 29億1140万 | +0.83% | 4.2 | 0.42 |
| 01/04 | 302 | 314 | 302 | 304 | +1.33% | 26,000 | 29億2584万 | +1.33% | 4.22 | 0.42 |
| 2020 |
| 12/30 | 301 | 304 | 299 | 300 | -0.17% | 7,000 | 28億8734万 | +0.33% | 4.17 | 0.41 |
| 12/29 | 299 | 301 | 299 | 301 | +0.54% | 12,000 | 28億9215万 | +0.5% | 4.17 | 0.42 |
| 12/28 | 297 | 299 | 297 | 299 | +0.5% | 15,000 | 28億7676万 | -0.03% | 4.15 | 0.41 |
| 12/25 | 299 | 299 | 297 | 297 | +0.85% | 4,000 | 28億6232万 | -0.54% | 4.13 | 0.41 |
| 12/24 | 298 | 298 | 295 | 295 | +0.03% | 16,000 | 28億3826万 | -1.37% | 4.1 | 0.41 |
| 12/23 | 295 | 295 | 295 | 295 | +0.24% | 3,000 | 28億3729万 | -1.4% | 4.09 | 0.41 |
| 12/22 | 300 | 303 | 294 | 294 | -1.87% | 42,000 | 28億3056万 | -1.97% | 4.08 | 0.41 |
| 12/21 | 301 | 303 | 299 | 300 | -1.09% | 10,000 | 28億8445万 | -0.1% | 4.16 | 0.41 |
| 12/18 | 313 | 313 | 302 | 303 | +0.66% | 12,000 | 29億1622万 | +1% | 4.21 | 0.42 |
| 12/17 | 305 | 305 | 301 | 301 | -1.95% | 22,000 | 28億9697万 | +0.33% | 4.18 | 0.42 |
| 12/16 | 300 | 307 | 300 | 307 | +2.81% | 19,000 | 29億5471万 | +2.33% | 4.26 | 0.42 |
| 12/15 | 299 | 300 | 299 | 299 | 0% | 18,000 | 28億7387万 | -0.13% | 4.15 | 0.41 |
| 12/14 | 297 | 300 | 297 | 299 | +0.03% | 25,000 | 28億7387万 | -0.13% | 4.15 | 0.41 |
| 12/11 | 300 | 300 | 299 | 299 | -0.37% | 11,000 | 28億7291万 | -0.17% | 4.15 | 0.41 |
| 12/10 | 300 | 300 | 299 | 300 | -0.13% | 8,000 | 28億8349万 | +0.2% | 4.16 | 0.41 |
| 12/09 | 300 | 301 | 300 | 300 | +0.03% | 11,000 | 28億8734万 | +0.67% | 4.17 | 0.41 |
| 12/08 | 303 | 305 | 300 | 300 | +0.03% | 27,000 | 28億8638万 | +0.64% | 4.16 | 0.41 |
| 12/07 | 302 | 302 | 300 | 300 | +0.23% | 6,000 | 28億8542万 | +0.6% | 4.16 | 0.41 |
| 12/04 | 299 | 299 | 299 | 299 | -0.1% | 4,000 | 28億7868万 | +0.71% | 4.15 | 0.41 |
| 12/03 | 302 | 302 | 299 | 299 | -1.02% | 7,000 | 28億8157万 | +0.81% | 4.16 | 0.41 |
| 12/02 | 303 | 303 | 303 | 303 | +1.17% | 1,000 | 29億1140万 | +2.2% | 4.2 | 0.42 |
| 12/01 | 297 | 302 | 297 | 299 | +0.23% | 5,000 | 28億7772万 | +1.01% | 4.15 | 0.41 |
| 11/30 | 300 | 300 | 297 | 298 | -0.23% | 10,000 | 28億7098万 | +1.12% | 4.14 | 0.41 |
| 11/27 | 299 | 299 | 299 | 299 | +0.2% | 3,000 | 28億7772万 | +1.36% | 4.15 | 0.41 |
| 11/26 | 298 | 298 | 298 | 298 | -0.03% | 4,000 | 28億7194万 | +1.15% | 4.14 | 0.41 |
| 11/25 | 301 | 301 | 299 | 299 | -1% | 27,000 | 28億7291万 | +1.53% | 4.15 | 0.41 |
| 11/24 | 304 | 308 | 299 | 302 | +1.01% | 29,000 | 29億178万 | +2.55% | 4.19 | 0.42 |
| 11/20 | 301 | 301 | 299 | 299 | +0.07% | 2,000 | 28億7291万 | +1.53% | 4.15 | 0.41 |
| 11/19 | 298 | 298 | 298 | 298 | -0.57% | 4,000 | 28億7098万 | +1.81% | 4.14 | 0.41 |
| 11/18 | 300 | 300 | 300 | 300 | -1.32% | 6,000 | 28億8734万 | +2.39% | 4.17 | 0.41 |
| 11/17 | 300 | 306 | 300 | 304 | +2.01% | 14,000 | 29億2584万 | +3.75% | 4.22 | 0.42 |
| 11/16 | 302 | 302 | 298 | 298 | -0.5% | 31,000 | 28億6809万 | +2.05% | 4.14 | 0.41 |
| 11/13 | 299 | 300 | 299 | 300 | +0.57% | 6,000 | 28億8253万 | +2.57% | 4.16 | 0.41 |
| 11/12 | 299 | 299 | 298 | 298 | -0.73% | 28,000 | 28億6617万 | +2.34% | 4.14 | 0.41 |
| 11/11 | 301 | 301 | 297 | 300 | +0.44% | 8,000 | 28億8734万 | +3.09% | 4.17 | 0.41 |
| 11/10 | 302 | 302 | 296 | 299 | -0.27% | 20,000 | 28億7483万 | +2.65% | 4.15 | 0.41 |
| 11/09 | 301 | 307 | 298 | 300 | +3.28% | 107,000 | 28億8253万 | +3.28% | 4.16 | 0.41 |
| 11/06 | 292 | 293 | 290 | 290 | +0.21% | 5,000 | 27億9110万 | 0% | 4.03 | 0.4 |
| 11/05 | 288 | 289 | 288 | 289 | +0.03% | 2,000 | 27億8532万 | -0.21% | 4.02 | 0.4 |
| 11/04 | 293 | 293 | 289 | 289 | +0.42% | 5,000 | 27億8436万 | -0.24% | 4.02 | 0.4 |
