株価チャート
2020/09/04~2021/02/03
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 |
02/03 | 1,175 | 1,205 | 1,175 | 1,180 | +1.55% | 500 | 82億2129万 | -1.17% | 18.56 | 1.46 |
02/02 | 1,157 | 1,162 | 1,157 | 1,162 | +0.43% | 2,500 | 80億9588万 | -2.52% | 18.28 | 1.43 |
02/01 | 1,223 | 1,223 | 1,134 | 1,157 | -1.03% | 5,700 | 80億6105万 | -2.85% | 18.2 | 1.43 |
01/29 | 1,200 | 1,200 | 1,165 | 1,169 | -2.5% | 700 | 81億4465万 | -1.93% | 18.39 | 1.44 |
01/28 | 1,181 | 1,199 | 1,181 | 1,199 | +0.17% | 800 | 83億5367万 | +0.59% | 18.86 | 1.48 |
01/27 | 1,192 | 1,199 | 1,168 | 1,197 | +0.76% | 5,100 | 83億3973万 | +0.59% | 18.83 | 1.48 |
01/26 | 1,200 | 1,200 | 1,175 | 1,188 | -1% | 3,500 | 82億7703万 | -0.17% | 18.69 | 1.47 |
01/25 | 1,250 | 1,250 | 1,190 | 1,200 | +0.59% | 4,500 | 83億6064万 | +0.84% | 18.87 | 1.48 |
01/22 | 1,189 | 1,193 | 1,182 | 1,193 | +1.62% | 800 | 83億1186万 | +0.25% | 18.76 | 1.47 |
01/21 | 1,169 | 1,189 | 1,169 | 1,174 | +0.77% | 4,100 | 81億7949万 | -1.34% | 18.47 | 1.45 |
01/20 | 1,184 | 1,184 | 1,165 | 1,165 | -1.6% | 7,200 | 81億1678万 | -2.18% | 18.32 | 1.44 |
01/19 | 1,197 | 1,197 | 1,167 | 1,184 | -0.25% | 1,300 | 82億4916万 | -0.84% | 18.62 | 1.46 |
01/18 | 1,183 | 1,213 | 1,183 | 1,187 | +0.34% | 1,000 | 82億7006万 | -0.67% | 18.67 | 1.47 |
01/15 | 1,184 | 1,184 | 1,181 | 1,183 | -0.5% | 1,000 | 82億4219万 | -1.17% | 18.61 | 1.46 |
01/14 | 1,184 | 1,225 | 1,165 | 1,189 | +0.25% | 2,600 | 82億8400万 | -0.75% | 18.7 | 1.47 |
01/13 | 1,209 | 1,209 | 1,178 | 1,186 | -1.66% | 17,600 | 82億6309万 | -1.08% | 18.65 | 1.46 |
01/12 | 1,225 | 1,230 | 1,203 | 1,206 | -1.55% | 3,100 | 84億244万 | +0.58% | 18.97 | 1.49 |
01/08 | 1,232 | 1,232 | 1,220 | 1,225 | 0% | 2,900 | 85億3482万 | +2.08% | 19.27 | 1.51 |
01/07 | 1,225 | 1,245 | 1,225 | 1,225 | +0.08% | 1,700 | 85億3482万 | +2.17% | 19.27 | 1.51 |
01/06 | 1,231 | 1,231 | 1,223 | 1,224 | -1.29% | 1,100 | 85億2785万 | +2.26% | 19.25 | 1.51 |
01/05 | 1,225 | 1,242 | 1,216 | 1,240 | +0.98% | 2,000 | 86億3932万 | +3.68% | 19.5 | 1.53 |
01/04 | 1,215 | 1,230 | 1,204 | 1,228 | +1.99% | 13,600 | 85億5572万 | +2.76% | 19.32 | 1.52 |
2020 |
12/30 | 1,216 | 1,216 | 1,175 | 1,204 | +0.75% | 900 | 83億8850万 | +0.75% | 18.94 | 1.49 |
12/29 | 1,204 | 1,215 | 1,195 | 1,195 | +1.19% | 1,500 | 83億2580万 | 0% | 18.8 | 1.48 |
12/28 | 1,195 | 1,199 | 1,181 | 1,181 | +4.05% | 600 | 82億2826万 | -1.01% | 18.58 | 1.46 |
12/25 | 1,211 | 1,211 | 1,135 | 1,135 | -1.39% | 4,000 | 79億777万 | -4.86% | 17.85 | 1.4 |
12/24 | 1,167 | 1,167 | 1,135 | 1,151 | -1.37% | 1,300 | 80億1924万 | -3.6% | 18.1 | 1.42 |
12/23 | 1,167 | 1,170 | 1,167 | 1,167 | 0% | 2,900 | 81億3072万 | -2.34% | 18.36 | 1.44 |
12/22 | 1,167 | 1,172 | 1,167 | 1,167 | 0% | 18,400 | 81億3072万 | -2.26% | 18.36 | 1.44 |
12/21 | 1,189 | 1,189 | 1,167 | 1,167 | -1.6% | 3,600 | 81億3072万 | -2.34% | 18.36 | 1.44 |
12/18 | 1,186 | 1,186 | 1,186 | 1,186 | -0.25% | 400 | 82億6309万 | -0.84% | 18.65 | 1.46 |
12/16 | 1,221 | 1,221 | 1,189 | 1,189 | -1.25% | 3,700 | 82億8400万 | -0.59% | 18.7 | 1.47 |
12/15 | 1,180 | 1,204 | 1,180 | 1,204 | +2.12% | 200 | 83億8850万 | +0.33% | 18.94 | 1.49 |
12/14 | 1,188 | 1,201 | 1,179 | 1,179 | -3.12% | 5,700 | 82億1432万 | -1.83% | 18.54 | 1.46 |
12/11 | 1,230 | 1,230 | 1,180 | 1,217 | -0.25% | 2,000 | 84億7908万 | +1.25% | 19.14 | 1.5 |
12/10 | 1,230 | 1,230 | 1,205 | 1,220 | -0.41% | 3,000 | 84億9998万 | +1.5% | 19.19 | 1.51 |
12/09 | 1,221 | 1,225 | 1,221 | 1,225 | -0.41% | 10,100 | 85億3482万 | +2% | 19.27 | 1.51 |
12/08 | 1,230 | 1,230 | 1,229 | 1,230 | +2.16% | 1,000 | 85億6965万 | +2.41% | 19.35 | 1.52 |
12/07 | 1,233 | 1,233 | 1,190 | 1,204 | -0.74% | 1,000 | 83億8850万 | +0.42% | 18.94 | 1.49 |
12/04 | 1,201 | 1,213 | 1,190 | 1,213 | +1.76% | 1,700 | 84億5121万 | +1.25% | 19.08 | 1.5 |
12/03 | 1,233 | 1,233 | 1,185 | 1,192 | -3.25% | 1,200 | 83億490万 | -0.42% | 18.75 | 1.47 |
12/02 | 1,210 | 1,235 | 1,203 | 1,232 | +2.41% | 3,700 | 85億8359万 | +2.92% | 19.38 | 1.52 |
12/01 | 1,201 | 1,203 | 1,189 | 1,203 | +2.38% | 700 | 83億8154万 | +0.67% | 18.92 | 1.48 |
11/30 | 1,174 | 1,202 | 1,174 | 1,175 | -2.33% | 600 | 81億8646万 | -1.59% | 18.48 | 1.45 |
11/27 | 1,203 | 1,229 | 1,202 | 1,203 | 0% | 3,800 | 83億8154万 | +0.75% | 18.92 | 1.48 |
11/26 | 1,230 | 1,230 | 1,170 | 1,203 | -2.2% | 700 | 83億8154万 | +0.75% | 18.92 | 1.48 |
11/25 | 1,230 | 1,230 | 1,230 | 1,230 | +2.5% | 3,200 | 85億6965万 | +3.02% | 19.35 | 1.52 |
11/24 | 1,153 | 1,200 | 1,130 | 1,200 | +4.08% | 2,800 | 83億6064万 | +0.67% | 18.87 | 1.48 |
11/20 | 1,180 | 1,180 | 1,139 | 1,153 | -2.29% | 2,900 | 80億3318万 | -3.19% | 18.14 | 1.42 |
11/19 | 1,170 | 1,180 | 1,170 | 1,180 | +1.29% | 700 | 82億2129万 | -1.17% | 18.56 | 1.46 |
11/18 | 1,165 | 1,165 | 1,165 | 1,165 | 0% | 100 | 81億1678万 | -2.59% | 18.32 | 1.44 |
11/17 | 1,150 | 1,170 | 1,147 | 1,165 | +1.22% | 1,100 | 81億1678万 | -2.92% | 18.32 | 1.44 |
11/16 | 1,182 | 1,183 | 1,134 | 1,151 | -2.37% | 2,400 | 80億1924万 | -4.48% | 18.1 | 1.42 |
11/13 | 1,180 | 1,198 | 1,179 | 1,179 | -1.09% | 300 | 82億1432万 | -2.56% | 18.54 | 1.46 |
11/12 | 1,237 | 1,274 | 1,181 | 1,192 | -1.24% | 4,700 | 83億490万 | -1.81% | 18.75 | 1.47 |
11/11 | 1,180 | 1,230 | 1,180 | 1,207 | -4.96% | 9,000 | 84億941万 | -0.82% | 18.98 | 1.49 |
11/10 | 1,268 | 1,280 | 1,245 | 1,270 | +2.25% | 13,000 | 88億4834万 | +3.93% | 19.98 | 1.57 |
11/09 | 1,230 | 1,243 | 1,230 | 1,242 | +3.5% | 4,600 | 86億5326万 | +1.72% | 19.54 | 1.53 |
11/06 | 1,230 | 1,230 | 1,200 | 1,200 | -0.58% | 1,600 | 83億6064万 | -1.64% | 18.87 | 1.48 |
11/05 | 1,207 | 1,207 | 1,207 | 1,207 | -0.25% | 600 | 84億941万 | -1.07% | 18.98 | 1.49 |
11/04 | 1,216 | 1,216 | 1,210 | 1,210 | -0.49% | 800 | 84億3031万 | -0.82% | 19.03 | 1.49 |
11/02 | 1,207 | 1,216 | 1,201 | 1,216 | +3.31% | 1,700 | 84億7211万 | -0.33% | 19.13 | 1.5 |
10/30 | 1,152 | 1,177 | 1,133 | 1,177 | -0.68% | 500 | 82億39万 | -3.68% | 18.51 | 1.45 |
10/29 | 1,190 | 1,190 | 1,161 | 1,185 | -0.42% | 7,100 | 82億5613万 | -3.34% | 18.64 | 1.46 |
10/28 | 1,130 | 1,190 | 1,130 | 1,190 | +0.51% | 900 | 82億9096万 | -3.17% | 18.72 | 1.47 |
10/27 | 1,133 | 1,184 | 1,133 | 1,184 | -0.75% | 700 | 82億4916万 | -3.82% | 18.62 | 1.46 |
10/26 | 1,206 | 1,219 | 1,175 | 1,193 | +1.02% | 3,700 | 83億1186万 | -3.24% | 18.76 | 1.47 |
10/23 | 1,180 | 1,181 | 1,169 | 1,181 | +0.94% | 1,600 | 82億2826万 | -4.29% | 18.58 | 1.46 |
10/22 | 1,191 | 1,191 | 1,170 | 1,170 | -1.76% | 3,800 | 81億5162万 | -5.34% | 18.4 | 1.44 |
10/21 | 1,205 | 1,205 | 1,191 | 1,191 | -0.83% | 1,000 | 82億9793万 | -3.95% | 18.73 | 1.47 |
10/20 | 1,198 | 1,204 | 1,195 | 1,201 | +0.5% | 700 | 83億6760万 | -3.38% | 18.89 | 1.48 |
10/19 | 1,173 | 1,195 | 1,150 | 1,195 | +1.88% | 1,800 | 83億2580万 | -3.86% | 18.8 | 1.48 |
10/16 | 1,195 | 1,200 | 1,170 | 1,173 | -3.46% | 5,800 | 81億7252万 | -5.71% | 18.45 | 1.45 |
10/15 | 1,219 | 1,227 | 1,181 | 1,215 | -2.57% | 1,600 | 84億6514万 | -2.49% | 19.11 | 1.5 |
10/14 | 1,255 | 1,267 | 1,218 | 1,247 | -1.5% | 2,700 | 86億8809万 | +0.08% | 19.61 | 1.54 |
10/13 | 1,280 | 1,295 | 1,250 | 1,266 | -1.86% | 1,600 | 88億2047万 | +1.77% | 19.91 | 1.56 |
10/12 | 1,251 | 1,295 | 1,251 | 1,290 | +2.38% | 1,400 | 89億8768万 | +3.86% | 20.29 | 1.59 |
10/09 | 1,294 | 1,294 | 1,260 | 1,260 | -2.63% | 900 | 87億7867万 | +1.78% | 19.82 | 1.56 |
10/08 | 1,273 | 1,333 | 1,273 | 1,294 | +2.7% | 2,700 | 90億1555万 | +4.69% | 20.35 | 1.6 |
10/07 | 1,330 | 1,330 | 1,260 | 1,260 | -5.19% | 4,300 | 87億7867万 | +2.27% | 19.82 | 1.56 |
10/06 | 1,350 | 1,350 | 1,310 | 1,329 | +5.48% | 6,800 | 92億5940万 | +8.05% | 20.9 | 1.64 |
10/05 | 1,229 | 1,260 | 1,229 | 1,260 | +4.91% | 1,300 | 87億7867万 | +2.69% | 19.82 | 1.56 |
10/02 | 1,200 | 1,216 | 1,200 | 1,201 | +0.08% | 2,300 | 83億6760万 | -2.12% | 18.89 | 1.48 |
09/30 | 1,205 | 1,205 | 1,196 | 1,200 | 0% | 2,400 | 83億6064万 | -2.2% | 31.2 | 1.58 |
09/29 | 1,200 | 1,211 | 1,200 | 1,200 | -2.04% | 2,700 | 83億6064万 | -2.44% | 31.2 | 1.58 |
09/28 | 1,225 | 1,225 | 1,205 | 1,225 | -2.55% | 3,400 | 85億3482万 | -0.49% | 31.85 | 1.61 |
09/25 | 1,295 | 1,295 | 1,221 | 1,257 | -1.8% | 5,300 | 87億5777万 | +2.2% | 32.68 | 1.65 |
09/24 | 1,282 | 1,282 | 1,280 | 1,280 | +0.95% | 1,100 | 89億1801万 | +4.23% | 33.28 | 1.68 |
09/23 | 1,242 | 1,282 | 1,242 | 1,268 | +1.77% | 1,000 | 88億3440万 | +3.43% | 32.97 | 1.67 |
09/18 | 1,236 | 1,247 | 1,236 | 1,246 | +1.05% | 300 | 86億8113万 | +1.88% | 32.4 | 1.64 |
09/17 | 1,219 | 1,252 | 1,219 | 1,233 | +1.48% | 400 | 85億9055万 | +0.98% | 32.06 | 1.62 |
09/16 | 1,225 | 1,225 | 1,210 | 1,215 | -1.46% | 2,000 | 84億6514万 | -0.41% | 31.59 | 1.6 |
09/15 | 1,260 | 1,260 | 1,217 | 1,233 | -2.14% | 3,500 | 85億9055万 | +1.23% | 32.06 | 1.62 |
09/14 | 1,260 | 1,264 | 1,260 | 1,260 | -0.4% | 400 | 87億7867万 | +3.53% | 32.76 | 1.66 |
09/11 | 1,265 | 1,305 | 1,247 | 1,265 | +4.12% | 6,500 | 88億1350万 | +4.29% | 32.89 | 1.66 |
09/10 | 1,215 | 1,237 | 1,215 | 1,215 | 0% | 2,100 | 84億6514万 | +0.5% | 31.59 | 1.6 |
09/09 | 1,218 | 1,229 | 1,201 | 1,215 | -0.82% | 2,500 | 84億6514万 | +0.66% | 31.59 | 1.6 |
09/08 | 1,241 | 1,241 | 1,200 | 1,225 | +1.16% | 3,000 | 85億3482万 | +1.66% | 31.85 | 1.61 |
09/07 | 1,200 | 1,245 | 1,197 | 1,211 | +0.92% | 11,900 | 84億3727万 | +0.75% | 31.49 | 1.59 |
09/04 | 1,195 | 1,209 | 1,176 | 1,200 | 0% | 4,200 | 83億6064万 | -0.08% | 31.2 | 1.58 |