株価チャート
2020/09/16~2021/02/15
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 |
---|
2024 | 1/1, 株式分割 1→4 |
2021 |
02/15 | 460 | 474 | 439 | 463 | -3.09% | 1,107,200 | 763億9020万 | -1.39% | 19.54 | 5.68 |
02/12 | 475 | 481 | 469 | 477 | +1.49% | 344,400 | 788億2642万 | +1.98% | 20.17 | 5.86 |
02/10 | 482 | 482 | 469 | 470 | -1.83% | 136,800 | 776億7025万 | +0.7% | 19.87 | 5.77 |
02/09 | 488 | 488 | 474 | 479 | -1.69% | 230,800 | 791億1547万 | +2.57% | 20.24 | 5.88 |
02/08 | 485 | 493 | 483 | 487 | +1.62% | 388,400 | 804億7810万 | +4.56% | 20.59 | 5.98 |
02/05 | 479 | 483 | 476 | 480 | +1.05% | 435,200 | 791億9805万 | +3.12% | 20.26 | 5.89 |
02/04 | 473 | 478 | 471 | 475 | -0.21% | 236,400 | 783億7221万 | +2.04% | 20.05 | 5.82 |
02/03 | 472 | 478 | 468 | 476 | +0.69% | 300,400 | 785億3738万 | +2.48% | 20.09 | 5.84 |
02/02 | 471 | 476 | 469 | 472 | +0.96% | 253,600 | 780億58万 | +1.56% | 19.96 | 5.8 |
02/01 | 464 | 471 | 464 | 468 | +0.54% | 193,600 | 772億5733万 | +0.81% | 19.77 | 5.74 |
01/29 | 471 | 474 | 463 | 465 | -2.26% | 243,200 | 768億4441万 | +0.05% | 19.66 | 5.71 |
01/28 | 465 | 478 | 464 | 476 | +0.79% | 266,000 | 786億1996万 | +2.59% | 20.12 | 5.84 |
01/27 | 467 | 474 | 463 | 472 | +2.5% | 241,200 | 780億58万 | +1.78% | 19.96 | 5.8 |
01/26 | 473 | 476 | 460 | 461 | -3.41% | 306,000 | 761億115万 | -0.7% | 19.47 | 5.66 |
01/25 | 472 | 477 | 469 | 477 | +1.98% | 238,400 | 787億8513万 | +2.58% | 20.16 | 5.85 |
01/22 | 475 | 477 | 468 | 468 | -1.78% | 247,200 | 772億5733万 | +0.59% | 19.77 | 5.74 |
01/21 | 482 | 488 | 474 | 476 | -1.19% | 486,000 | 786億6126万 | +2.42% | 20.13 | 5.85 |
01/20 | 465 | 482 | 465 | 482 | +3.6% | 955,200 | 796億1097万 | +3.66% | 20.37 | 5.92 |
01/19 | 464 | 466 | 460 | 465 | 0% | 258,800 | 768億4441万 | +0.27% | 19.66 | 5.71 |
01/18 | 454 | 467 | 453 | 465 | +1.75% | 362,400 | 768億4441万 | +0.27% | 19.66 | 5.71 |
01/15 | 453 | 462 | 452 | 457 | +1.84% | 561,200 | 755億2306万 | -1.67% | 19.32 | 5.61 |
01/14 | 455 | 461 | 448 | 449 | -1.64% | 418,000 | 741億6043万 | -3.44% | 18.97 | 5.51 |
01/13 | 448 | 459 | 448 | 457 | +2.07% | 639,600 | 753億9919万 | -2.04% | 19.29 | 5.6 |
01/12 | 448 | 449 | 437 | 447 | -0.67% | 662,400 | 738億7138万 | -4.02% | 18.9 | 5.49 |
01/08 | 453 | 454 | 446 | 450 | +0.28% | 516,400 | 743億6689万 | -3.59% | 19.03 | 5.53 |
01/07 | 454 | 454 | 446 | 449 | -0.22% | 691,200 | 741億6043万 | -3.85% | 18.97 | 5.51 |
01/06 | 462 | 465 | 450 | 450 | -2.39% | 380,000 | 743億2560万 | -3.64% | 19.02 | 5.52 |
01/05 | 465 | 465 | 460 | 461 | -0.75% | 467,200 | 761億4244万 | -1.28% | 19.48 | 5.66 |
01/04 | 474 | 474 | 457 | 465 | -1.8% | 604,000 | 767億2053万 | -0.75% | 19.63 | 5.7 |
2020 |
12/30 | 462 | 475 | 459 | 473 | +2.16% | 815,200 | 781億2446万 | +1.28% | 42.31 | 5.46 |
12/29 | 446 | 468 | 440 | 463 | -1.12% | 976,800 | 764億7278万 | -0.43% | 41.41 | 5.34 |
12/28 | 479 | 480 | 467 | 468 | -1.78% | 1,186,400 | 773億3991万 | +0.92% | 41.88 | 5.4 |
12/25 | 472 | 477 | 470 | 477 | +1.22% | 480,800 | 787億4384万 | +2.97% | 42.64 | 5.5 |
12/24 | 470 | 475 | 470 | 471 | +0.48% | 399,600 | 777億9412万 | +2.17% | 42.13 | 5.43 |
12/23 | 462 | 469 | 460 | 469 | +1.9% | 414,000 | 774億2250万 | +2.35% | 41.93 | 5.41 |
12/22 | 468 | 470 | 459 | 460 | -1.81% | 480,800 | 759億7728万 | +1.1% | 41.15 | 5.31 |
12/21 | 467 | 473 | 465 | 469 | -0.11% | 591,600 | 773億8120万 | +3.42% | 41.91 | 5.4 |
12/18 | 475 | 480 | 466 | 469 | -1.52% | 860,000 | 774億6379万 | +4.45% | 41.95 | 5.41 |
12/17 | 480 | 482 | 476 | 476 | -0.73% | 335,200 | 786億6126万 | +7.02% | 42.6 | 5.49 |
12/16 | 483 | 483 | 478 | 480 | +0.95% | 457,600 | 792億3934万 | +8.79% | 42.91 | 5.53 |
12/15 | 477 | 485 | 475 | 475 | +1.17% | 734,400 | 784億9609万 | +8.75% | 42.51 | 5.48 |
12/14 | 468 | 477 | 468 | 470 | +0.05% | 390,000 | 775億8766万 | +8.99% | 42.02 | 5.42 |
12/11 | 465 | 471 | 460 | 470 | -0.58% | 462,800 | 775億4637万 | +10.21% | 42 | 5.42 |
12/10 | 470 | 476 | 463 | 472 | +0.43% | 441,200 | 780億58万 | +12.17% | 42.24 | 5.45 |
12/09 | 458 | 471 | 457 | 470 | +1.62% | 713,200 | 776億7025万 | +13.31% | 42.06 | 5.42 |
12/08 | 465 | 467 | 458 | 463 | -1.65% | 550,000 | 764億3149万 | +13.14% | 41.39 | 5.34 |
12/07 | 475 | 475 | 465 | 471 | -0.05% | 625,200 | 777億1154万 | +16.75% | 42.09 | 5.43 |
12/04 | 458 | 472 | 456 | 471 | +1.95% | 819,600 | 777億5283万 | +18.28% | 42.11 | 5.43 |
12/03 | 448 | 465 | 444 | 462 | +2.95% | 812,800 | 762億6632万 | +17.79% | 41.3 | 5.33 |
12/02 | 452 | 452 | 443 | 449 | +0.11% | 1,357,200 | 740億7784万 | +15.89% | 40.12 | 5.17 |
12/01 | 448 | 463 | 437 | 448 | -3.34% | 1,633,600 | 739億9526万 | +16.97% | 40.07 | 5.17 |
11/30 | 475 | 478 | 461 | 464 | -2.88% | 1,770,400 | 765億5536万 | +22.3% | 41.46 | 5.35 |
11/27 | 449 | 478 | 447 | 477 | +7.49% | 2,668,800 | 788億2642万 | +27.61% | 42.69 | 5.51 |
11/26 | 432 | 446 | 431 | 444 | +3.38% | 826,000 | 733億3459万 | +20.33% | 39.71 | 5.12 |
11/25 | 444 | 445 | 430 | 430 | -2.11% | 848,400 | 709億3965万 | +17.67% | 38.42 | 4.95 |
11/24 | 432 | 439 | 428 | 439 | +1.92% | 1,132,000 | 724億6746万 | +21.2% | 39.25 | 5.06 |
11/20 | 420 | 433 | 415 | 431 | +2.5% | 1,231,200 | 711億482万 | +20.25% | 38.51 | 4.97 |
11/19 | 408 | 423 | 404 | 420 | +3% | 1,757,200 | 693億7056万 | +18.31% | 37.57 | 4.84 |
11/18 | 398 | 416 | 393 | 408 | +2.64% | 1,187,200 | 673億4725万 | +15.84% | 36.47 | 4.7 |
11/17 | 402 | 415 | 396 | 397 | -1% | 1,408,800 | 656億1298万 | +13.83% | 35.53 | 4.58 |
11/16 | 391 | 404 | 383 | 401 | +7.36% | 2,077,200 | 662億7366万 | +15.63% | 35.89 | 4.63 |
11/13 | 370 | 374 | 365 | 374 | +0.07% | 653,200 | 617億3154万 | +8.33% | 33.43 | 4.31 |
11/12 | 369 | 374 | 365 | 374 | +0.61% | 603,200 | 616億9024万 | +8.89% | 33.41 | 4.31 |
11/11 | 372 | 373 | 366 | 371 | +0.88% | 666,400 | 613億1862万 | +8.87% | 33.21 | 4.28 |
11/10 | 357 | 372 | 355 | 368 | +6.2% | 1,227,200 | 607億8182万 | +8.24% | 32.92 | 4.25 |
11/09 | 345 | 349 | 342 | 347 | +1.99% | 508,000 | 572億3071万 | +2.51% | 30.99 | 4 |
11/06 | 340 | 345 | 335 | 340 | -0.8% | 452,000 | 561億1582万 | +0.82% | 30.39 | 3.92 |
11/05 | 330 | 346 | 325 | 343 | +4.26% | 996,800 | 565億7004万 | +1.63% | 30.64 | 3.95 |
11/04 | 325 | 337 | 325 | 329 | +3.55% | 482,400 | 542億5768万 | -2.23% | 29.38 | 3.79 |
11/02 | 313 | 321 | 313 | 317 | +1.52% | 349,600 | 523億9954万 | -5.58% | 28.38 | 3.66 |
10/30 | 326 | 328 | 311 | 313 | -4.58% | 570,400 | 516億1500万 | -7.27% | 27.95 | 3.6 |
10/29 | 325 | 329 | 321 | 328 | -1.06% | 293,200 | 540億9252万 | -2.82% | 29.29 | 3.78 |
10/28 | 341 | 341 | 329 | 331 | -2.93% | 380,000 | 546億7060万 | -2.07% | 29.61 | 3.82 |
10/27 | 339 | 341 | 333 | 341 | -1.09% | 344,400 | 563億2228万 | +0.89% | 30.5 | 3.93 |
10/26 | 355 | 356 | 345 | 345 | -0.79% | 476,400 | 569億4166万 | +2% | 30.84 | 3.98 |
10/23 | 355 | 357 | 346 | 348 | -0.5% | 454,800 | 573億9588万 | +3.12% | 31.08 | 4.01 |
10/22 | 350 | 353 | 346 | 349 | -0.14% | 456,000 | 576億8492万 | +3.64% | 31.24 | 4.03 |
10/21 | 345 | 351 | 345 | 350 | +1.23% | 251,600 | 577億6750万 | +3.78% | 31.28 | 4.03 |
10/20 | 344 | 350 | 342 | 346 | -0.5% | 332,400 | 570億6554万 | +2.83% | 30.9 | 3.99 |
10/19 | 342 | 348 | 342 | 347 | +1.46% | 256,000 | 573億5458万 | +3.35% | 31.06 | 4.01 |
10/16 | 339 | 345 | 338 | 342 | -0.51% | 436,800 | 565億2874万 | +2.16% | 30.61 | 3.95 |
10/15 | 342 | 345 | 339 | 344 | -0.07% | 511,200 | 568億1779万 | +2.69% | 30.77 | 3.97 |
10/14 | 346 | 348 | 342 | 344 | -0.72% | 408,800 | 568億5908万 | +3.07% | 30.79 | 3.97 |
10/13 | 347 | 349 | 344 | 347 | +1.31% | 344,800 | 572億7200万 | +4.13% | 31.02 | 4 |
10/12 | 341 | 346 | 338 | 342 | +1.56% | 468,400 | 565億2874万 | +3.09% | 30.61 | 3.95 |
10/09 | 335 | 338 | 330 | 337 | +0.45% | 572,000 | 556億6161万 | +1.81% | 30.14 | 3.89 |
10/08 | 335 | 337 | 331 | 336 | +0.22% | 820,400 | 554億1386万 | +1.67% | 30.01 | 3.87 |
10/07 | 324 | 335 | 322 | 335 | +2.06% | 578,800 | 552億8998万 | +1.75% | 29.94 | 3.86 |
10/06 | 331 | 335 | 327 | 328 | -0.91% | 382,800 | 541億7510万 | 0% | 29.34 | 3.78 |
10/05 | 325 | 331 | 323 | 331 | +3.2% | 494,800 | 546億7060万 | +0.91% | 29.61 | 3.82 |
10/02 | 329 | 334 | 316 | 321 | -2.21% | 854,000 | 529億7763万 | -1.91% | 28.69 | 3.7 |
09/30 | 331 | 338 | 326 | 328 | -0.98% | 562,800 | 541億7510万 | +0.31% | 29.34 | 3.78 |
09/29 | 334 | 334 | 329 | 331 | -0.45% | 366,400 | 547億1190万 | +1.3% | 29.63 | 3.82 |
09/28 | 329 | 333 | 323 | 333 | +2.78% | 518,800 | 549億5965万 | +2.07% | 29.76 | 3.84 |
09/25 | 330 | 331 | 322 | 324 | -0.15% | 402,400 | 534億7314万 | -0.38% | 28.96 | 3.73 |
09/24 | 332 | 332 | 322 | 324 | -3.43% | 477,200 | 535億5572万 | -0.23% | 29 | 3.74 |
09/23 | 340 | 341 | 332 | 336 | -1.83% | 501,600 | 554億5515万 | +3.63% | 30.03 | 3.87 |
09/18 | 336 | 344 | 336 | 342 | +2.09% | 368,800 | 564億8745万 | +5.88% | 30.59 | 3.95 |
09/17 | 338 | 339 | 333 | 335 | -1.11% | 314,400 | 553億3128万 | +4.36% | 29.97 | 3.86 |
09/16 | 338 | 345 | 337 | 339 | -0.22% | 512,400 | 559億5066万 | +5.53% | 30.3 | 3.91 |