株価チャート
2020/10/14~2021/03/15
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 |
03/15 | 1,089 | 1,117 | 1,080 | 1,099 | +0.92% | 2,100 | 76億5695万 | -1.79% | 17.29 | 1.36 |
03/12 | 1,101 | 1,101 | 1,071 | 1,089 | +0.09% | 1,300 | 75億8728万 | -2.94% | 17.13 | 1.34 |
03/11 | 1,053 | 1,088 | 1,053 | 1,088 | +2.54% | 3,500 | 75億8031万 | -3.29% | 17.11 | 1.34 |
03/10 | 1,097 | 1,097 | 1,061 | 1,061 | -0.56% | 3,100 | 73億9219万 | -5.94% | 16.69 | 1.31 |
03/09 | 1,103 | 1,103 | 1,067 | 1,067 | -3.26% | 200 | 74億3400万 | -5.74% | 16.78 | 1.32 |
03/08 | 1,097 | 1,104 | 1,089 | 1,103 | +1.29% | 1,600 | 76億8482万 | -2.99% | 17.35 | 1.36 |
03/05 | 1,061 | 1,090 | 1,036 | 1,089 | +1.4% | 1,500 | 75億8728万 | -4.56% | 17.13 | 1.34 |
03/04 | 1,062 | 1,074 | 1,058 | 1,074 | -2.63% | 600 | 74億8277万 | -6.2% | 16.89 | 1.33 |
03/03 | 1,070 | 1,103 | 1,069 | 1,103 | +1.38% | 7,400 | 76億8482万 | -4.09% | 17.35 | 1.36 |
03/02 | 1,077 | 1,088 | 1,077 | 1,088 | +1.02% | 1,800 | 75億8031万 | -5.72% | 17.11 | 1.34 |
03/01 | 1,090 | 1,090 | 1,060 | 1,077 | -2.97% | 1,600 | 75億367万 | -6.91% | 16.94 | 1.33 |
02/26 | 1,100 | 1,110 | 1,100 | 1,110 | +0.91% | 900 | 77億3359万 | -4.39% | 17.46 | 1.37 |
02/25 | 1,117 | 1,117 | 1,086 | 1,100 | -0.81% | 4,400 | 76億6392万 | -5.5% | 17.3 | 1.36 |
02/24 | 1,109 | 1,109 | 1,086 | 1,109 | +1.09% | 3,200 | 77億2662万 | -4.97% | 17.44 | 1.37 |
02/22 | 1,108 | 1,133 | 1,086 | 1,097 | -0.63% | 7,700 | 76億4301万 | -6.24% | 17.25 | 1.35 |
02/19 | 1,101 | 1,104 | 1,101 | 1,104 | +0.27% | 1,600 | 76億9178万 | -5.96% | 17.36 | 1.36 |
02/18 | 1,130 | 1,160 | 1,080 | 1,101 | -2.31% | 7,000 | 76億7088万 | -6.46% | 17.32 | 1.36 |
02/17 | 1,148 | 1,148 | 1,125 | 1,127 | -1.91% | 1,200 | 78億5203万 | -4.57% | 17.73 | 1.39 |
02/16 | 1,123 | 1,149 | 1,120 | 1,149 | +3.14% | 1,600 | 80億531万 | -3.04% | 18.07 | 1.42 |
02/15 | 1,130 | 1,130 | 1,100 | 1,114 | -1.42% | 3,000 | 77億6146万 | -6.23% | 17.52 | 1.38 |
02/12 | 1,160 | 1,165 | 1,130 | 1,130 | -1.91% | 5,500 | 78億7293万 | -5.28% | 17.77 | 1.39 |
02/10 | 1,080 | 1,189 | 1,070 | 1,152 | -10.7% | 35,800 | 80億2621万 | -3.76% | 18.12 | 1.42 |
02/09 | 1,260 | 1,300 | 1,241 | 1,290 | +3.2% | 3,700 | 89億8768万 | +7.5% | 20.29 | 1.59 |
02/08 | 1,229 | 1,290 | 1,229 | 1,250 | +4.08% | 12,100 | 87億900万 | +4.43% | 19.66 | 1.54 |
02/05 | 1,181 | 1,201 | 1,181 | 1,201 | +1.78% | 1,100 | 83億6760万 | +0.59% | 18.89 | 1.48 |
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 |