株価チャート
2020/10/15～2021/03/12
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 |
| 03/12 | 2,015 | 2,018 | 2,002 | 2,017 | +0.55% | 95,200 | 594億1234万 | +5.55% | 8.25 | 2.26 |
| 03/11 | 2,010 | 2,025 | 2,004 | 2,006 | +0.45% | 157,800 | 590億8833万 | +5.3% | 8.2 | 2.25 |
| 03/10 | 1,987 | 2,004 | 1,961 | 1,997 | +0.91% | 174,700 | 588億2323万 | +5.16% | 8.16 | 2.24 |
| 03/09 | 1,959 | 1,982 | 1,932 | 1,979 | +2.75% | 150,400 | 582億9302万 | +4.38% | 8.09 | 2.22 |
| 03/08 | 1,923 | 1,964 | 1,918 | 1,926 | +1.05% | 164,300 | 567億3187万 | +1.74% | 7.87 | 2.16 |
| 03/05 | 1,888 | 1,911 | 1,873 | 1,906 | +0.47% | 114,600 | 561億4275万 | +0.58% | 7.79 | 2.14 |
| 03/04 | 1,869 | 1,900 | 1,847 | 1,897 | +0.42% | 103,300 | 558億7765万 | +0.05% | 7.76 | 2.13 |
| 03/03 | 1,890 | 1,897 | 1,874 | 1,889 | +0.8% | 73,500 | 556億4200万 | -0.42% | 7.72 | 2.12 |
| 03/02 | 1,894 | 1,903 | 1,858 | 1,874 | -0.32% | 88,300 | 552億16万 | -1.26% | 7.66 | 2.1 |
| 03/01 | 1,840 | 1,884 | 1,837 | 1,880 | +3.24% | 114,300 | 553億7690万 | -1.05% | 7.69 | 2.11 |
| 02/26 | 1,830 | 1,843 | 1,821 | 1,821 | -1.78% | 146,300 | 536億3901万 | -4.16% | 7.44 | 2.04 |
| 02/25 | 1,864 | 1,873 | 1,851 | 1,854 | +0.54% | 96,900 | 546億1105万 | -2.57% | 7.58 | 2.08 |
| 02/24 | 1,894 | 1,894 | 1,840 | 1,844 | -2.85% | 189,700 | 543億1649万 | -3.05% | 7.54 | 2.07 |
| 02/22 | 1,900 | 1,923 | 1,897 | 1,898 | +0.11% | 140,000 | 559億710万 | -0.11% | 7.76 | 2.13 |
| 02/19 | 1,895 | 1,906 | 1,860 | 1,896 | -0.99% | 138,400 | 558億4819万 | +0.16% | 7.75 | 2.13 |
| 02/18 | 1,993 | 1,994 | 1,907 | 1,915 | -3.23% | 246,700 | 564億785万 | +2.08% | 7.83 | 2.15 |
| 02/17 | 1,994 | 2,023 | 1,966 | 1,979 | -1.79% | 245,200 | 582億9302万 | +6.51% | 8.09 | 2.22 |
| 02/16 | 1,963 | 2,033 | 1,962 | 2,015 | +3.6% | 417,500 | 593億5343万 | +9.69% | 8.24 | 2.26 |
| 02/15 | 1,900 | 1,948 | 1,898 | 1,945 | +2.15% | 208,600 | 572億9153万 | +7.1% | 7.95 | 2.18 |
| 02/12 | 1,904 | 1,918 | 1,884 | 1,904 | +0.47% | 214,300 | 560億8384万 | +5.95% | 7.78 | 2.13 |
| 02/10 | 1,846 | 1,896 | 1,838 | 1,895 | +1.94% | 284,300 | 558億1874万 | +6.46% | 7.75 | 2.12 |
| 02/09 | 1,899 | 1,900 | 1,842 | 1,859 | -0.38% | 180,300 | 547億5833万 | +5.45% | 7.6 | 2.08 |
| 02/08 | 1,856 | 1,873 | 1,855 | 1,866 | +0.65% | 141,700 | 549億6452万 | +6.75% | 7.63 | 2.09 |
| 02/05 | 1,870 | 1,886 | 1,853 | 1,854 | -0.54% | 203,400 | 546億1105万 | +7.04% | 7.58 | 2.08 |
| 02/04 | 1,867 | 1,900 | 1,861 | 1,864 | +0.59% | 212,100 | 549億561万 | +8.62% | 7.62 | 2.09 |
| 02/03 | 1,860 | 1,872 | 1,825 | 1,853 | -0.7% | 314,400 | 545億8159万 | +9.06% | 7.58 | 2.08 |
| 02/02 | 1,906 | 1,921 | 1,847 | 1,866 | -2.61% | 347,000 | 549億6452万 | +10.94% | 7.63 | 2.09 |
| 02/01 | 1,910 | 1,950 | 1,897 | 1,916 | -0.05% | 204,200 | 564億3731万 | +15.01% | 7.83 | 2.15 |
| 01/29 | 1,969 | 1,988 | 1,916 | 1,917 | -2.34% | 373,900 | 564億6676万 | +16.39% | 7.84 | 2.15 |
| 01/28 | 1,920 | 1,964 | 1,908 | 1,963 | +1.5% | 541,000 | 578億2173万 | +20.58% | 8.03 | 2.2 |
| 01/27 | 1,936 | 1,952 | 1,927 | 1,934 | -0.05% | 236,600 | 569億6751万 | +20.27% | 7.91 | 2.17 |
| 01/26 | 1,913 | 1,937 | 1,907 | 1,935 | +1.2% | 191,600 | 569億9697万 | +21.85% | 7.91 | 2.17 |
| 01/25 | 1,901 | 1,941 | 1,895 | 1,912 | +0.31% | 279,400 | 563億1948万 | +21.86% | 7.82 | 2.14 |
| 01/22 | 1,870 | 1,907 | 1,866 | 1,906 | +1.55% | 353,800 | 561億4275万 | +22.97% | 7.79 | 2.14 |
| 01/21 | 1,901 | 1,923 | 1,865 | 1,877 | -1.98% | 596,700 | 552億8853万 | +22.6% | 7.67 | 2.1 |
| 01/20 | 1,815 | 1,918 | 1,812 | 1,915 | +5.8% | 942,800 | 564億785万 | +26.49% | 7.83 | 2.15 |
| 01/19 | 1,788 | 1,834 | 1,780 | 1,810 | +0.33% | 550,000 | 533億1499万 | +21.07% | 7.4 | 2.03 |
| 01/18 | 1,709 | 1,804 | 1,691 | 1,804 | +5.19% | 1,102,900 | 531億3826万 | +21.97% | 7.38 | 2.02 |
| 01/15 | 1,569 | 1,737 | 1,569 | 1,715 | +16.27% | 2,248,100 | 505億1669万 | +17.14% | 7.01 | 1.92 |
| 01/14 | 1,469 | 1,484 | 1,464 | 1,475 | +0.41% | 151,700 | 434億4730万 | +1.58% | 6.03 | 1.65 |
| 01/13 | 1,467 | 1,479 | 1,462 | 1,469 | +0.48% | 177,900 | 432億7057万 | +1.31% | 6.01 | 1.65 |
| 01/12 | 1,473 | 1,473 | 1,455 | 1,462 | -1.02% | 174,300 | 430億6437万 | +1.04% | 5.98 | 1.64 |
| 01/08 | 1,475 | 1,480 | 1,467 | 1,477 | +0.14% | 110,100 | 435億621万 | +2.14% | 6.04 | 1.66 |
| 01/07 | 1,484 | 1,496 | 1,471 | 1,475 | -0.34% | 149,900 | 434億4730万 | +2.08% | 6.03 | 1.65 |
| 01/06 | 1,477 | 1,488 | 1,467 | 1,480 | +0.2% | 150,600 | 435億9458万 | +2.56% | 6.05 | 1.66 |
| 01/05 | 1,455 | 1,477 | 1,448 | 1,477 | +0.75% | 182,200 | 435億621万 | +2.5% | 6.04 | 1.66 |
| 01/04 | 1,480 | 1,502 | 1,463 | 1,466 | -0.41% | 152,000 | 431億8220万 | +1.73% | 5.99 | 1.64 |
| 2020 |
| 12/30 | 1,448 | 1,473 | 1,439 | 1,472 | +1.45% | 244,000 | 433億5893万 | +2.29% | 6.02 | 1.65 |
| 12/29 | 1,440 | 1,462 | 1,436 | 1,451 | +0.9% | 175,100 | 427億4036万 | +0.97% | 5.93 | 1.63 |
| 12/28 | 1,442 | 1,455 | 1,436 | 1,438 | -0.62% | 174,400 | 423億5744万 | +0.07% | 5.88 | 1.61 |
| 12/25 | 1,443 | 1,453 | 1,442 | 1,447 | +0.07% | 91,800 | 426億2254万 | +0.7% | 5.92 | 1.62 |
| 12/24 | 1,439 | 1,462 | 1,437 | 1,446 | 0% | 124,200 | 425億9308万 | +0.77% | 5.91 | 1.62 |
| 12/23 | 1,443 | 1,454 | 1,435 | 1,446 | -0.28% | 85,900 | 425億9308万 | +0.84% | 5.91 | 1.62 |
| 12/22 | 1,440 | 1,461 | 1,432 | 1,450 | 0% | 159,300 | 427億1091万 | +1.12% | 5.93 | 1.63 |
| 12/21 | 1,449 | 1,454 | 1,434 | 1,450 | +0.07% | 184,800 | 427億1091万 | +1.05% | 5.93 | 1.63 |
| 12/18 | 1,455 | 1,455 | 1,443 | 1,449 | +0.07% | 160,200 | 426億8145万 | +1.05% | 5.92 | 1.62 |
| 12/17 | 1,453 | 1,468 | 1,436 | 1,448 | +0.07% | 214,800 | 426億5199万 | +1.05% | 5.92 | 1.62 |
| 12/16 | 1,455 | 1,455 | 1,441 | 1,447 | +0.56% | 111,900 | 426億2254万 | +0.98% | 5.92 | 1.62 |
| 12/15 | 1,443 | 1,462 | 1,437 | 1,439 | -0.21% | 234,900 | 423億8689万 | +0.42% | 5.88 | 1.61 |
| 12/14 | 1,434 | 1,452 | 1,428 | 1,442 | +0.98% | 192,400 | 424億7526万 | +0.56% | 5.9 | 1.62 |
| 12/11 | 1,426 | 1,430 | 1,411 | 1,428 | +1.06% | 106,000 | 420億6288万 | -0.56% | 5.84 | 1.6 |
| 12/10 | 1,418 | 1,421 | 1,404 | 1,413 | -1.19% | 132,900 | 416億2104万 | -1.67% | 5.78 | 1.58 |
| 12/09 | 1,422 | 1,436 | 1,420 | 1,430 | -0.14% | 69,600 | 421億2179万 | -0.56% | 5.85 | 1.6 |
| 12/08 | 1,398 | 1,432 | 1,393 | 1,432 | +1.99% | 138,600 | 421億8070万 | -0.28% | 5.85 | 1.61 |
| 12/07 | 1,420 | 1,420 | 1,402 | 1,404 | -0.64% | 121,000 | 413億5594万 | -2.09% | 5.74 | 1.57 |
| 12/04 | 1,435 | 1,438 | 1,409 | 1,413 | -0.7% | 81,400 | 416億2104万 | -1.4% | 5.78 | 1.58 |
| 12/03 | 1,455 | 1,455 | 1,416 | 1,423 | -2.2% | 179,300 | 419億1560万 | -0.7% | 5.82 | 1.6 |
| 12/02 | 1,427 | 1,459 | 1,416 | 1,455 | +2.11% | 217,000 | 428億5818万 | +1.46% | 5.95 | 1.63 |
| 12/01 | 1,439 | 1,457 | 1,418 | 1,425 | -0.97% | 241,700 | 419億7451万 | -0.7% | 5.83 | 1.6 |
| 11/30 | 1,453 | 1,453 | 1,425 | 1,439 | -1.51% | 353,400 | 423億8689万 | +0.14% | 5.88 | 1.61 |
| 11/27 | 1,434 | 1,463 | 1,416 | 1,461 | +2.17% | 574,600 | 430億3492万 | +1.6% | 5.97 | 1.64 |
| 11/26 | 1,422 | 1,444 | 1,419 | 1,430 | +0.28% | 483,100 | 421億2179万 | -0.69% | 5.85 | 1.6 |
| 11/25 | 1,450 | 1,454 | 1,421 | 1,426 | -1.18% | 320,000 | 420億397万 | -1.18% | 5.83 | 1.6 |
| 11/24 | 1,450 | 1,463 | 1,442 | 1,443 | +0.56% | 271,000 | 425億471万 | -0.14% | 5.9 | 1.62 |
| 11/20 | 1,404 | 1,465 | 1,385 | 1,435 | +1.7% | 303,500 | 422億6907万 | -0.69% | 5.87 | 1.61 |
| 11/19 | 1,416 | 1,421 | 1,408 | 1,411 | -0.63% | 167,200 | 415億6213万 | -2.42% | 5.77 | 1.58 |
| 11/18 | 1,435 | 1,435 | 1,413 | 1,420 | -1.87% | 197,600 | 418億2723万 | -1.87% | 5.81 | 1.59 |
| 11/17 | 1,474 | 1,479 | 1,444 | 1,447 | -1.43% | 184,600 | 426億2254万 | 0% | 5.92 | 1.62 |
| 11/16 | 1,439 | 1,477 | 1,435 | 1,468 | +3.45% | 267,900 | 432億4111万 | +1.45% | 6 | 1.65 |
| 11/13 | 1,428 | 1,430 | 1,400 | 1,419 | -0.84% | 156,300 | 417億9778万 | -1.87% | 5.8 | 1.59 |
| 11/12 | 1,450 | 1,458 | 1,431 | 1,431 | -0.9% | 178,900 | 421億5124万 | -1.11% | 5.85 | 1.6 |
| 11/11 | 1,466 | 1,471 | 1,436 | 1,444 | -0.48% | 255,000 | 425億3417万 | -0.21% | 5.9 | 1.62 |
| 11/10 | 1,471 | 1,472 | 1,441 | 1,451 | -1.36% | 255,800 | 427億4036万 | +0.21% | 5.93 | 1.63 |
| 11/09 | 1,469 | 1,479 | 1,465 | 1,471 | +0.14% | 140,400 | 433億2948万 | +1.66% | 6.01 | 1.65 |
| 11/06 | 1,474 | 1,474 | 1,453 | 1,469 | -0.41% | 159,300 | 432億7057万 | +1.66% | 6.01 | 1.65 |
| 11/05 | 1,427 | 1,475 | 1,405 | 1,475 | +3.44% | 295,600 | 434億4730万 | +2.36% | 6.03 | 1.65 |
| 11/04 | 1,407 | 1,437 | 1,401 | 1,426 | +2.74% | 186,300 | 420億397万 | -0.9% | 5.83 | 1.6 |
| 11/02 | 1,374 | 1,392 | 1,369 | 1,388 | +0.95% | 157,900 | 408億8465万 | -3.48% | 5.67 | 1.56 |
| 10/30 | 1,390 | 1,410 | 1,370 | 1,375 | -1.15% | 229,100 | 405億172万 | -4.38% | 5.62 | 1.54 |
| 10/29 | 1,384 | 1,401 | 1,375 | 1,391 | -1.63% | 223,500 | 409億7301万 | -3.2% | 5.69 | 1.56 |
| 10/28 | 1,427 | 1,427 | 1,400 | 1,414 | -1.67% | 262,000 | 416億5050万 | -1.53% | 5.78 | 1.59 |
| 10/27 | 1,450 | 1,456 | 1,424 | 1,438 | -2.57% | 295,800 | 423億5744万 | +0.21% | 5.88 | 1.61 |
| 10/26 | 1,494 | 1,513 | 1,476 | 1,476 | -0.27% | 181,700 | 434億7676万 | +3.07% | 6.03 | 1.65 |
| 10/23 | 1,460 | 1,487 | 1,455 | 1,480 | +1.44% | 235,300 | 435億9458万 | +3.64% | 6.05 | 1.66 |
| 10/22 | 1,510 | 1,510 | 1,448 | 1,459 | -3.95% | 367,500 | 429億7601万 | +2.53% | 5.96 | 1.64 |
| 10/21 | 1,510 | 1,543 | 1,510 | 1,519 | +1.54% | 231,000 | 447億4336万 | +7.12% | 6.21 | 1.7 |
| 10/20 | 1,470 | 1,516 | 1,470 | 1,496 | +1.98% | 400,700 | 440億6587万 | +5.95% | 6.12 | 1.68 |
| 10/19 | 1,457 | 1,467 | 1,444 | 1,467 | +0.69% | 167,600 | 432億1165万 | +4.49% | 6 | 1.64 |
| 10/16 | 1,448 | 1,479 | 1,441 | 1,457 | +0.62% | 338,600 | 429億1710万 | +4.29% | 5.96 | 1.63 |
| 10/15 | 1,438 | 1,448 | 1,423 | 1,448 | +0.49% | 203,900 | 426億5199万 | +4.17% | 5.92 | 1.62 |
