株価チャート
2020/10/27～2021/03/31
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 | 414 | 417 | 407 | 408 | -1.45% | 7,300 | 41億2770万 | -2.16% | - | 0.44 |
| 03/30 | 424 | 424 | 410 | 414 | -5.26% | 10,300 | 41億8840万 | -0.72% | - | 0.45 |
| 03/29 | 460 | 460 | 437 | 437 | -2.02% | 17,200 | 44億2109万 | +4.8% | - | 0.47 |
| 03/26 | 455 | 455 | 440 | 446 | +0.68% | 7,600 | 45億1214万 | +7.47% | - | 0.48 |
| 03/25 | 453 | 455 | 422 | 443 | -2.21% | 23,600 | 44億8179万 | +7% | - | 0.48 |
| 03/24 | 430 | 455 | 429 | 453 | +5.59% | 17,200 | 45億8296万 | +9.95% | - | 0.49 |
| 03/23 | 429 | 431 | 428 | 429 | +0.23% | 3,700 | 43億4015万 | +4.63% | - | 0.47 |
| 03/22 | 418 | 430 | 418 | 428 | +2.39% | 7,600 | 43億3004万 | +4.65% | - | 0.46 |
| 03/19 | 422 | 422 | 418 | 418 | -0.71% | 2,500 | 42億2887万 | +2.45% | - | 0.45 |
| 03/18 | 420 | 422 | 414 | 421 | +0.24% | 8,200 | 42億5922万 | +3.19% | - | 0.46 |
| 03/17 | 419 | 421 | 417 | 420 | +1.94% | 4,200 | 42億4910万 | +3.19% | - | 0.46 |
| 03/16 | 413 | 413 | 412 | 412 | +0.49% | 1,500 | 41億6816万 | +1.23% | - | 0.45 |
| 03/15 | 412 | 412 | 406 | 410 | -0.24% | 7,600 | 41億4793万 | +0.74% | - | 0.44 |
| 03/12 | 411 | 421 | 411 | 411 | +0.24% | 16,800 | 41億5805万 | +1.23% | - | 0.45 |
| 03/11 | 410 | 410 | 410 | 410 | 0% | 700 | 41億4793万 | +0.99% | - | 0.44 |
| 03/09 | 413 | 413 | 410 | 410 | -0.49% | 1,200 | 41億4793万 | +0.99% | - | 0.44 |
| 03/08 | 413 | 413 | 408 | 412 | +0.49% | 6,900 | 41億6816万 | +1.48% | - | 0.45 |
| 03/05 | 406 | 410 | 406 | 410 | +1.23% | 1,600 | 41億4793万 | +0.99% | - | 0.44 |
| 03/04 | 405 | 405 | 405 | 405 | -0.98% | 500 | 40億9735万 | -0.49% | - | 0.44 |
| 03/03 | 407 | 409 | 406 | 409 | +0.74% | 1,400 | 41億3781万 | +0.49% | - | 0.44 |
| 03/02 | 407 | 410 | 406 | 406 | +0.25% | 2,400 | 41億746万 | -0.25% | - | 0.44 |
| 03/01 | 403 | 406 | 403 | 405 | +1% | 3,000 | 40億9735万 | -0.25% | - | 0.44 |
| 02/26 | 402 | 406 | 400 | 401 | -0.74% | 10,700 | 40億5688万 | -1.23% | - | 0.44 |
| 02/25 | 403 | 405 | 403 | 404 | +0.5% | 1,700 | 40億8723万 | -0.74% | - | 0.44 |
| 02/24 | 406 | 406 | 402 | 402 | -1.23% | 2,700 | 40億6700万 | -1.23% | - | 0.44 |
| 02/22 | 406 | 410 | 404 | 407 | +0.25% | 9,400 | 41億1758万 | 0% | - | 0.44 |
| 02/19 | 404 | 407 | 404 | 406 | +0.74% | 8,900 | 41億746万 | -0.25% | - | 0.44 |
| 02/18 | 410 | 410 | 402 | 403 | -0.74% | 17,900 | 40億7711万 | -0.98% | - | 0.44 |
| 02/17 | 404 | 407 | 404 | 406 | +0.25% | 4,500 | 41億746万 | -0.49% | - | 0.44 |
| 02/16 | 405 | 405 | 404 | 405 | 0% | 3,100 | 40億9735万 | -0.74% | - | 0.44 |
| 02/15 | 405 | 405 | 404 | 405 | 0% | 8,000 | 40億9735万 | -0.74% | - | 0.44 |
| 02/12 | 406 | 406 | 405 | 405 | -0.25% | 2,100 | 40億9735万 | -0.74% | - | 0.44 |
| 02/10 | 405 | 409 | 404 | 406 | +0.5% | 4,200 | 41億746万 | -0.73% | - | 0.44 |
| 02/09 | 408 | 412 | 404 | 404 | -2.18% | 6,300 | 40億8723万 | -1.22% | - | 0.44 |
| 02/08 | 405 | 413 | 405 | 413 | +1.98% | 2,300 | 41億7828万 | +0.73% | - | 0.45 |
| 02/05 | 408 | 412 | 403 | 405 | -0.74% | 4,100 | 40億9735万 | -1.22% | - | 0.44 |
| 02/04 | 404 | 408 | 403 | 408 | +1.75% | 4,600 | 41億2770万 | -0.49% | - | 0.44 |
| 02/03 | 405 | 412 | 401 | 401 | -0.74% | 9,500 | 40億5688万 | -2.2% | - | 0.44 |
| 02/02 | 402 | 423 | 402 | 404 | +0.25% | 11,900 | 40億8723万 | -1.7% | - | 0.44 |
| 02/01 | 420 | 420 | 401 | 403 | -3.36% | 17,800 | 40億7711万 | -1.95% | - | 0.44 |
| 01/29 | 420 | 421 | 416 | 417 | -1.18% | 5,400 | 42億1875万 | +1.46% | - | 0.45 |
| 01/28 | 421 | 430 | 420 | 422 | +0.24% | 7,400 | 42億6933万 | +2.68% | - | 0.46 |
| 01/27 | 408 | 481 | 407 | 421 | +4.99% | 174,000 | 42億5922万 | +2.68% | - | 0.46 |
| 01/26 | 403 | 411 | 401 | 401 | -0.5% | 2,400 | 40億5688万 | -2.2% | - | 0.44 |
| 01/25 | 402 | 404 | 401 | 403 | +0.75% | 2,000 | 40億7711万 | -1.71% | - | 0.44 |
| 01/22 | 408 | 408 | 400 | 400 | -1.96% | 16,800 | 40億4676万 | -2.68% | - | 0.43 |
| 01/21 | 409 | 410 | 407 | 408 | +0.25% | 1,200 | 41億2770万 | -0.73% | - | 0.44 |
| 01/20 | 407 | 407 | 405 | 407 | 0% | 1,900 | 41億1758万 | -0.97% | - | 0.44 |
| 01/19 | 408 | 408 | 406 | 407 | -0.97% | 1,000 | 41億1758万 | -0.97% | - | 0.44 |
| 01/18 | 406 | 411 | 403 | 411 | +1.48% | 5,900 | 41億5805万 | -0.24% | - | 0.45 |
| 01/15 | 413 | 413 | 400 | 405 | -1.94% | 9,100 | 40億9735万 | -1.7% | - | 0.44 |
| 01/14 | 413 | 413 | 413 | 413 | +0.49% | 100 | 41億7828万 | +0.24% | - | 0.45 |
| 01/13 | 415 | 415 | 411 | 411 | 0% | 800 | 41億5805万 | -0.24% | - | 0.45 |
| 01/08 | 415 | 415 | 411 | 411 | -0.72% | 600 | 41億5805万 | -0.24% | - | 0.45 |
| 01/07 | 419 | 419 | 414 | 414 | +0.98% | 200 | 41億8840万 | +0.49% | - | 0.45 |
| 01/06 | 410 | 414 | 409 | 410 | -0.49% | 1,500 | 41億4793万 | -0.49% | - | 0.44 |
| 01/05 | 414 | 414 | 411 | 412 | -0.72% | 1,700 | 41億6816万 | 0% | - | 0.45 |
| 01/04 | 416 | 416 | 415 | 415 | -0.24% | 300 | 41億9852万 | +0.73% | - | 0.45 |
| 2020 |
| 12/30 | 418 | 418 | 416 | 416 | -2.58% | 2,100 | 42億863万 | +0.97% | - | 0.45 |
| 12/29 | 407 | 433 | 405 | 427 | +4.91% | 7,500 | 43億1992万 | +3.89% | - | 0.46 |
| 12/28 | 407 | 408 | 406 | 407 | -1.45% | 2,900 | 41億1758万 | -0.97% | - | 0.44 |
| 12/25 | 413 | 413 | 413 | 413 | -0.24% | 1,000 | 41億7828万 | +0.49% | - | 0.45 |
| 12/24 | 402 | 414 | 402 | 414 | +3.5% | 2,600 | 41億8840万 | +0.98% | - | 0.45 |
| 12/23 | 407 | 407 | 400 | 400 | -1.72% | 5,300 | 40億4676万 | -2.44% | - | 0.43 |
| 12/22 | 417 | 417 | 407 | 407 | -2.4% | 9,200 | 41億1758万 | -0.73% | - | 0.44 |
| 12/21 | 411 | 421 | 411 | 417 | +1.46% | 2,300 | 42億1875万 | +1.71% | - | 0.45 |
| 12/18 | 412 | 413 | 411 | 411 | -0.24% | 900 | 41億5805万 | +0.49% | - | 0.45 |
| 12/17 | 411 | 417 | 411 | 412 | +0.49% | 2,000 | 41億6816万 | +0.73% | - | 0.45 |
| 12/16 | 414 | 414 | 410 | 410 | 0% | 800 | 41億4793万 | +0.24% | - | 0.44 |
| 12/15 | 412 | 415 | 410 | 410 | -0.24% | 9,700 | 41億4793万 | +0.24% | - | 0.44 |
| 12/14 | 410 | 411 | 410 | 411 | +0.24% | 300 | 41億5805万 | +0.74% | - | 0.45 |
| 12/11 | 410 | 410 | 410 | 410 | -0.49% | 100 | 41億4793万 | +0.49% | - | 0.44 |
| 12/10 | 414 | 414 | 412 | 412 | -0.24% | 300 | 41億6816万 | +0.98% | - | 0.45 |
| 12/09 | 407 | 413 | 407 | 413 | +1.47% | 1,400 | 41億7828万 | +1.47% | - | 0.45 |
| 12/08 | 408 | 408 | 407 | 407 | -0.25% | 600 | 41億1758万 | 0% | - | 0.44 |
| 12/04 | 410 | 410 | 408 | 408 | -0.73% | 1,600 | 41億2770万 | +0.25% | - | 0.44 |
| 12/02 | 411 | 411 | 411 | 411 | +0.24% | 200 | 41億5805万 | +0.74% | - | 0.45 |
| 12/01 | 412 | 415 | 410 | 410 | -2.38% | 600 | 41億4793万 | +0.49% | - | 0.44 |
| 11/30 | 412 | 420 | 412 | 420 | +2.19% | 1,300 | 42億4910万 | +2.69% | - | 0.46 |
| 11/27 | 415 | 417 | 411 | 411 | -0.96% | 6,200 | 41億5805万 | +0.49% | - | 0.45 |
| 11/26 | 410 | 415 | 410 | 415 | +1.22% | 1,400 | 41億9852万 | +1.47% | - | 0.45 |
| 11/25 | 411 | 411 | 409 | 410 | +0.24% | 2,300 | 41億4793万 | +0.24% | - | 0.44 |
| 11/24 | 408 | 409 | 408 | 409 | +0.49% | 1,800 | 41億3781万 | -0.24% | - | 0.44 |
| 11/20 | 407 | 410 | 406 | 407 | -0.25% | 4,400 | 41億1758万 | -0.73% | - | 0.44 |
| 11/19 | 407 | 408 | 407 | 408 | 0% | 2,400 | 41億2770万 | -0.49% | - | 0.44 |
| 11/18 | 409 | 409 | 406 | 408 | +0.25% | 2,300 | 41億2770万 | -0.73% | - | 0.44 |
| 11/17 | 409 | 409 | 407 | 407 | +0.25% | 800 | 41億1758万 | -1.21% | - | 0.44 |
| 11/16 | 404 | 409 | 404 | 406 | +1% | 3,500 | 41億746万 | -1.46% | - | 0.44 |
| 11/13 | 403 | 403 | 400 | 402 | -0.5% | 1,100 | 40億6700万 | -2.66% | - | 0.44 |
| 11/11 | 404 | 407 | 404 | 404 | +0.5% | 300 | 40億8723万 | -2.42% | - | 0.44 |
| 11/10 | 404 | 404 | 402 | 402 | -0.5% | 1,800 | 40億6700万 | -3.13% | - | 0.44 |
| 11/09 | 412 | 412 | 401 | 404 | -0.49% | 2,800 | 40億8723万 | -2.88% | - | 0.44 |
| 11/06 | 406 | 408 | 406 | 406 | 0% | 900 | 41億746万 | -2.64% | - | 0.44 |
| 11/05 | 410 | 410 | 406 | 406 | +0.25% | 2,000 | 41億746万 | -2.87% | - | 0.44 |
| 11/04 | 403 | 407 | 403 | 405 | +1.25% | 700 | 40億9735万 | -3.11% | - | 0.44 |
| 11/02 | 403 | 404 | 400 | 400 | -0.25% | 900 | 40億4676万 | -4.53% | - | 0.43 |
| 10/30 | 403 | 403 | 401 | 401 | -0.74% | 1,600 | 40億5688万 | -4.52% | - | 0.44 |
| 10/29 | 403 | 406 | 403 | 404 | +0.75% | 3,500 | 40億8723万 | -3.81% | - | 0.44 |
| 10/28 | 426 | 440 | 401 | 401 | -4.3% | 10,000 | 40億5688万 | -4.75% | - | 0.44 |
| 10/27 | 419 | 419 | 419 | 419 | -1.41% | 100 | 42億3898万 | -0.48% | - | 0.45 |
