株価チャート
2020/10/08~2021/03/05
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 |
03/05 | 435 | 438 | 418 | 438 | -0.68% | 401,600 | 94億123万 | -11.69% | - | 4.04 |
03/04 | 445 | 447 | 431 | 441 | -1.34% | 274,400 | 94億6562万 | -12.15% | - | 4.07 |
03/03 | 462 | 466 | 447 | 447 | -2.4% | 235,800 | 95億9440万 | -11.83% | - | 4.12 |
03/02 | 461 | 472 | 454 | 458 | -0.87% | 271,000 | 98億3051万 | -10.37% | - | 4.22 |
03/01 | 450 | 466 | 444 | 462 | +1.76% | 315,300 | 99億1636万 | -10.12% | - | 4.26 |
02/26 | 459 | 460 | 444 | 454 | -1.52% | 317,400 | 97億4465万 | -12.02% | - | 4.18 |
02/25 | 467 | 469 | 459 | 461 | -0.65% | 325,700 | 98億9490万 | -11% | - | 4.25 |
02/24 | 479 | 479 | 459 | 464 | -3.53% | 375,900 | 99億5929万 | -10.94% | - | 4.28 |
02/22 | 477 | 487 | 477 | 481 | +1.26% | 190,000 | 103億2418万 | -7.85% | - | 4.43 |
02/19 | 485 | 489 | 470 | 475 | -3.06% | 381,400 | 94億827万 | -9.18% | - | 4.04 |
02/18 | 499 | 501 | 485 | 490 | -1.8% | 301,200 | 97億538万 | -6.49% | - | 4.17 |
02/17 | 489 | 506 | 488 | 499 | +0.6% | 347,200 | 98億8364万 | -4.95% | - | 4.24 |
02/16 | 455 | 510 | 454 | 496 | -1.59% | 1,645,400 | 98億2422万 | -5.7% | - | 4.22 |
02/15 | 510 | 515 | 501 | 504 | -0.98% | 485,800 | 99億8267万 | -4.18% | - | 4.29 |
02/12 | 521 | 521 | 509 | 509 | -2.3% | 297,100 | 100億8171万 | -3.23% | - | 4.33 |
02/10 | 516 | 526 | 509 | 521 | +0.58% | 370,600 | 103億1939万 | -0.76% | - | 4.43 |
02/09 | 526 | 527 | 515 | 518 | -2.08% | 361,000 | 102億5997万 | -1.15% | - | 4.41 |
02/08 | 537 | 538 | 522 | 529 | -0.75% | 276,500 | 104億7785万 | +0.95% | - | 4.5 |
02/05 | 534 | 535 | 525 | 533 | +0.95% | 285,300 | 105億5707万 | +1.72% | - | 4.53 |
02/04 | 537 | 537 | 522 | 528 | -2.04% | 381,700 | 104億5804万 | +1.34% | - | 4.49 |
02/03 | 540 | 548 | 535 | 539 | -0.37% | 339,200 | 106億7591万 | +3.85% | - | 4.58 |
02/02 | 533 | 544 | 526 | 541 | +2.27% | 331,300 | 107億1553万 | +4.84% | - | 4.6 |
02/01 | 513 | 534 | 513 | 529 | +0.76% | 443,700 | 104億7785万 | +2.92% | - | 4.5 |
01/29 | 568 | 576 | 516 | 525 | -7.89% | 1,525,600 | 103億9862万 | +2.54% | - | 4.47 |
01/28 | 563 | 593 | 560 | 570 | -2.23% | 1,434,000 | 112億8993万 | +11.98% | - | 4.85 |
01/27 | 555 | 586 | 551 | 583 | +4.67% | 1,312,300 | 115億4742万 | +15.22% | - | 4.96 |
01/26 | 550 | 589 | 550 | 557 | +2.96% | 2,868,400 | 110億3244万 | +10.52% | - | 4.74 |
01/25 | 550 | 557 | 532 | 541 | -0.55% | 980,800 | 107億1553万 | +7.98% | - | 4.6 |
01/22 | 520 | 550 | 520 | 544 | +5.22% | 2,009,700 | 107億7495万 | +8.15% | - | 4.63 |
01/21 | 515 | 523 | 506 | 517 | +3.4% | 1,108,700 | 102億4016万 | +2.38% | - | 4.4 |
01/20 | 536 | 539 | 500 | 500 | -4.21% | 1,893,700 | 99億345万 | -1.57% | - | 4.25 |
01/19 | 502 | 553 | 493 | 522 | +4.19% | 6,363,700 | 103億3920万 | +1.75% | - | 4.44 |
01/18 | 499 | 503 | 488 | 501 | 0% | 376,300 | 99億2325万 | -3.09% | - | 4.26 |
01/15 | 505 | 507 | 495 | 501 | -0.79% | 478,900 | 99億2325万 | -3.84% | - | 4.26 |
01/14 | 515 | 521 | 501 | 505 | -1.94% | 560,600 | 100億248万 | -3.99% | - | 4.3 |
01/13 | 507 | 518 | 505 | 515 | +0.98% | 514,400 | 102億55万 | -2.83% | - | 4.38 |
01/12 | 509 | 516 | 503 | 510 | +0.79% | 448,400 | 101億151万 | -4.67% | - | 4.34 |
01/08 | 501 | 513 | 500 | 506 | +0.8% | 595,600 | 100億2229万 | -6.47% | - | 4.3 |
01/07 | 526 | 526 | 500 | 502 | +2.03% | 1,286,100 | 99億4306万 | -8.39% | - | 4.27 |
01/06 | 493 | 503 | 491 | 492 | -1.6% | 529,000 | 97億4499万 | -11.35% | - | 4.19 |
01/05 | 509 | 513 | 496 | 500 | -3.1% | 734,900 | 99億345万 | -11.19% | - | 4.25 |
01/04 | 512 | 571 | 494 | 516 | +0.78% | 4,505,300 | 102億2036万 | -9.63% | - | 4.39 |
2020 |
12/30 | 478 | 526 | 478 | 512 | +7.11% | 1,224,500 | 101億4113万 | -11.27% | - | 4.36 |
12/29 | 461 | 486 | 458 | 478 | +4.14% | 540,800 | 94億6769万 | -17.87% | - | 4.07 |
12/28 | 465 | 467 | 451 | 459 | -2.75% | 921,800 | 90億9136万 | -22.07% | - | 3.9 |
12/25 | 481 | 485 | 470 | 472 | -1.87% | 324,400 | 93億4885万 | -20.81% | - | 4.01 |
12/24 | 475 | 489 | 470 | 481 | +0.42% | 367,100 | 95億2711万 | -20.23% | - | 4.09 |
12/23 | 481 | 486 | 471 | 479 | +1.27% | 383,900 | 94億8750万 | -21.35% | - | 4.07 |
12/22 | 497 | 498 | 468 | 473 | -3.86% | 748,300 | 93億6866万 | -23.09% | - | 4.02 |
12/21 | 512 | 523 | 487 | 492 | -4.47% | 661,000 | 97億4499万 | -21.28% | - | 4.19 |
12/18 | 481 | 540 | 481 | 515 | +5.1% | 1,518,300 | 102億55万 | -18.64% | - | 4.38 |
12/17 | 481 | 513 | 481 | 490 | -15.66% | 2,678,000 | 97億538万 | -23.56% | - | 4.17 |
12/16 | 598 | 605 | 581 | 581 | -3.33% | 542,100 | 115億780万 | -10.48% | - | 4.94 |
12/15 | 609 | 617 | 600 | 601 | -1.15% | 406,700 | 119億394万 | -8.1% | - | 5.11 |
12/14 | 613 | 622 | 607 | 608 | -1.62% | 330,200 | 120億4259万 | -7.6% | - | 5.17 |
12/11 | 619 | 638 | 611 | 618 | +1.48% | 417,200 | 122億4066万 | -6.65% | - | 5.26 |
12/10 | 605 | 618 | 603 | 609 | -0.49% | 322,400 | 120億6240万 | -8.56% | - | 5.18 |
12/09 | 623 | 629 | 607 | 612 | -2.55% | 359,100 | 121億2182万 | -8.66% | - | 5.21 |
12/08 | 608 | 635 | 603 | 628 | +3.12% | 320,000 | 124億3873万 | -6.69% | - | 5.34 |
12/07 | 628 | 635 | 603 | 609 | -2.72% | 438,600 | 120億6240万 | -9.64% | - | 5.18 |
12/04 | 648 | 650 | 605 | 626 | -4.43% | 1,056,500 | 123億9912万 | -7.67% | - | 5.32 |
12/03 | 705 | 708 | 650 | 655 | -6.03% | 863,000 | 129億7352万 | -3.96% | - | 5.57 |
12/02 | 695 | 702 | 685 | 697 | +2.5% | 392,900 | 138億540万 | +1.75% | - | 5.93 |
12/01 | 691 | 702 | 680 | 680 | -0.15% | 554,300 | 134億6869万 | -0.87% | - | 5.78 |
11/30 | 706 | 711 | 676 | 681 | -3.27% | 692,400 | 134億8849万 | -1.3% | - | 5.79 |
11/27 | 671 | 713 | 670 | 704 | +5.86% | 1,196,900 | 139億4405万 | +1.15% | - | 5.99 |
11/26 | 645 | 673 | 644 | 665 | +3.42% | 511,000 | 131億7158万 | -5.14% | - | 5.66 |
11/25 | 667 | 669 | 636 | 643 | -2.13% | 602,300 | 127億3583万 | -9.31% | - | 5.47 |
11/24 | 634 | 667 | 631 | 657 | +3.46% | 686,300 | 130億1313万 | -8.37% | - | 5.59 |
11/20 | 636 | 647 | 630 | 635 | -0.16% | 260,200 | 125億7738万 | -12.41% | - | 5.4 |
11/19 | 635 | 643 | 621 | 636 | +1.11% | 468,200 | 125億9718万 | -13.23% | - | 5.41 |
11/18 | 636 | 653 | 621 | 629 | +0.48% | 680,700 | 124億5854万 | -15.23% | - | 5.35 |
11/17 | 602 | 661 | 595 | 626 | -13.77% | 2,422,300 | 123億9912万 | -16.53% | - | 5.32 |
11/16 | 710 | 734 | 704 | 726 | +4.46% | 1,126,500 | 143億7981万 | -4.22% | - | 6.18 |
11/13 | 698 | 698 | 680 | 695 | -1% | 451,500 | 137億6579万 | -9.15% | - | 5.91 |
11/12 | 709 | 723 | 694 | 702 | +0.43% | 538,100 | 139億444万 | -8.95% | - | 5.97 |
11/11 | 690 | 711 | 675 | 699 | +0.14% | 593,000 | 138億4502万 | -10.04% | - | 5.95 |
11/10 | 739 | 739 | 688 | 698 | -2.24% | 780,900 | 138億2521万 | -10.51% | - | 5.94 |
11/09 | 690 | 730 | 686 | 714 | +1.85% | 656,200 | 141億4212万 | -8.7% | - | 6.07 |
11/06 | 730 | 733 | 701 | 701 | -3.04% | 593,100 | 138億8463万 | -10.59% | - | 5.96 |
11/05 | 724 | 739 | 710 | 723 | +1.4% | 828,900 | 143億2038万 | -8.25% | - | 6.15 |
11/04 | 687 | 717 | 684 | 713 | +5.79% | 783,300 | 141億2232万 | -9.97% | - | 6.06 |
11/02 | 681 | 693 | 660 | 674 | +0.45% | 616,700 | 133億4985万 | -15.33% | - | 5.73 |
10/30 | 710 | 715 | 662 | 671 | -5.09% | 1,094,100 | 132億9043万 | -16.65% | - | 5.71 |
10/29 | 700 | 718 | 696 | 707 | -0.84% | 779,900 | 140億347万 | -13.68% | - | 6.01 |
10/28 | 726 | 740 | 706 | 713 | -1.79% | 711,500 | 141億2232万 | -13.78% | - | 6.06 |
10/27 | 701 | 744 | 691 | 726 | +0.55% | 1,414,700 | 143億7981万 | -12.64% | - | 6.18 |
10/26 | 777 | 779 | 717 | 722 | -8.26% | 1,245,500 | 143億58万 | -13.43% | - | 6.14 |
10/23 | 831 | 833 | 702 | 787 | -5.52% | 3,154,200 | 155億8803万 | -5.86% | - | 6.69 |
10/22 | 837 | 874 | 830 | 833 | -0.48% | 1,785,800 | 164億9914万 | 0% | - | 7.09 |
10/21 | 837 | 848 | 833 | 837 | -1.06% | 691,900 | 165億7837万 | +0.84% | - | 7.12 |
10/20 | 860 | 863 | 837 | 846 | -2.2% | 1,001,100 | 167億5663万 | +2.55% | - | 7.2 |
10/19 | 875 | 884 | 856 | 865 | +1.41% | 1,315,500 | 171億3296万 | +5.75% | - | 7.36 |
10/16 | 832 | 886 | 829 | 853 | +2.16% | 2,637,100 | 168億9528万 | +5.18% | - | 7.26 |
10/15 | 864 | 866 | 833 | 835 | -3.13% | 1,101,000 | 165億3876万 | +4.24% | - | 7.1 |
10/14 | 821 | 873 | 816 | 862 | +5.64% | 2,710,300 | 170億7354万 | +8.7% | - | 7.33 |
10/13 | 830 | 854 | 815 | 816 | -2.28% | 1,562,400 | 161億6243万 | +4.75% | - | 6.94 |
10/12 | 885 | 889 | 816 | 835 | -6.29% | 2,895,800 | 165億3876万 | +8.58% | - | 7.1 |
10/09 | 880 | 922 | 867 | 891 | +4.09% | 5,395,700 | 176億4794万 | +17.55% | - | 7.58 |
10/08 | 847 | 859 | 832 | 856 | +1.9% | 2,447,600 | 169億5470万 | +14.9% | - | 7.28 |