株価チャート
2020/08/25~2021/01/21
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 |
01/21 | 759 | 776 | 759 | 776 | +3.05% | 39,500 | 191億9824万 | +4.44% | 32.46 | 3.07 |
01/20 | 751 | 759 | 749 | 753 | +0.27% | 17,800 | 186億2922万 | +1.62% | 31.5 | 2.98 |
01/19 | 734 | 754 | 734 | 751 | +2.74% | 24,700 | 185億7974万 | +1.49% | 31.41 | 2.97 |
01/18 | 739 | 746 | 731 | 731 | -2.92% | 49,500 | 180億8494万 | -0.95% | 30.58 | 2.89 |
01/15 | 754 | 765 | 753 | 753 | -1.05% | 41,500 | 186億2922万 | +2.03% | 31.5 | 2.98 |
01/14 | 754 | 776 | 754 | 761 | -0.52% | 35,200 | 188億2714万 | +3.4% | 31.83 | 3.01 |
01/13 | 761 | 773 | 759 | 765 | -0.13% | 36,200 | 189億2610万 | +4.22% | 32 | 3.02 |
01/12 | 790 | 796 | 754 | 766 | -2.54% | 98,300 | 189億5084万 | +4.79% | 32.04 | 3.03 |
01/08 | 827 | 831 | 786 | 786 | -5.19% | 109,800 | 194億4564万 | +7.82% | 32.88 | 3.11 |
01/07 | 808 | 834 | 799 | 829 | -0.6% | 186,800 | 205億946万 | +14.19% | 34.68 | 3.28 |
01/06 | 747 | 840 | 737 | 834 | +11.35% | 257,400 | 206億3316万 | +15.51% | 34.89 | 3.3 |
01/05 | 746 | 819 | 712 | 749 | +0.54% | 344,500 | 185億3026万 | +4.46% | 31.33 | 2.96 |
01/04 | 706 | 745 | 700 | 745 | +5.52% | 52,600 | 184億3130万 | +4.05% | 31.16 | 2.95 |
2020 |
12/30 | 695 | 714 | 690 | 706 | +1.29% | 24,700 | 174億6644万 | -1.26% | 29.53 | 2.79 |
12/29 | 683 | 698 | 683 | 697 | +1.01% | 30,200 | 172億4378万 | -2.79% | 29.15 | 2.76 |
12/28 | 703 | 705 | 690 | 690 | -1.99% | 62,600 | 170億7060万 | -3.9% | 28.86 | 2.73 |
12/25 | 707 | 710 | 698 | 704 | -0.28% | 52,800 | 174億1696万 | -2.36% | 29.45 | 2.78 |
12/24 | 713 | 719 | 704 | 706 | -0.84% | 37,100 | 174億6644万 | -2.22% | 29.53 | 2.79 |
12/23 | 730 | 730 | 712 | 712 | -1.66% | 32,800 | 176億1488万 | -1.66% | 29.78 | 2.82 |
12/22 | 735 | 735 | 716 | 724 | -0.96% | 39,600 | 179億1176万 | -0.28% | 30.28 | 2.86 |
12/21 | 732 | 742 | 727 | 731 | +0.27% | 39,300 | 180億8494万 | +0.69% | 30.58 | 2.89 |
12/18 | 730 | 736 | 726 | 729 | +0.28% | 22,100 | 180億3546万 | +0.14% | 30.49 | 2.88 |
12/17 | 728 | 733 | 724 | 727 | -0.27% | 15,000 | 179億8598万 | -0.27% | 30.41 | 2.87 |
12/16 | 727 | 738 | 725 | 729 | +0.28% | 20,300 | 180億3546万 | -0.27% | 30.49 | 2.88 |
12/15 | 722 | 741 | 722 | 727 | 0% | 31,400 | 179億8598万 | -0.68% | 30.41 | 2.87 |
12/14 | 711 | 729 | 711 | 727 | +1.96% | 29,400 | 179億8598万 | -0.95% | 30.41 | 2.87 |
12/11 | 706 | 716 | 706 | 713 | +0.28% | 40,000 | 176億3962万 | -2.99% | 29.82 | 2.82 |
12/10 | 716 | 719 | 705 | 711 | -0.97% | 26,800 | 175億9014万 | -3.53% | 29.74 | 2.81 |
12/09 | 713 | 718 | 705 | 718 | +0.56% | 24,900 | 177億6332万 | -2.84% | 30.03 | 2.84 |
12/08 | 699 | 715 | 695 | 714 | +1.71% | 30,900 | 176億6436万 | -3.51% | 29.87 | 2.82 |
12/07 | 715 | 716 | 695 | 702 | -1.13% | 48,900 | 173億6748万 | -5.26% | 29.36 | 2.78 |
12/04 | 715 | 717 | 709 | 710 | -0.56% | 21,800 | 175億6540万 | -4.44% | 29.7 | 2.81 |
12/03 | 708 | 724 | 706 | 714 | +0.42% | 22,300 | 176億6436万 | -4.16% | 29.87 | 2.82 |
12/02 | 715 | 728 | 708 | 711 | -1.39% | 78,900 | 175億9014万 | -4.82% | 29.74 | 2.81 |
12/01 | 721 | 724 | 701 | 721 | +2.12% | 49,400 | 178億3754万 | -3.87% | 30.16 | 2.85 |
11/30 | 724 | 725 | 702 | 706 | -2.22% | 36,000 | 174億6644万 | -6.12% | 29.53 | 2.79 |
11/27 | 732 | 740 | 722 | 722 | -1.63% | 67,100 | 178億6228万 | -4.37% | 30.2 | 2.85 |
11/26 | 736 | 740 | 729 | 734 | -0.54% | 16,800 | 181億5916万 | -3.17% | 30.7 | 2.9 |
11/25 | 749 | 749 | 735 | 738 | -0.4% | 32,400 | 182億5812万 | -2.89% | 30.87 | 2.92 |
11/24 | 746 | 752 | 741 | 741 | -0.54% | 32,000 | 183億3234万 | -2.88% | 31 | 2.93 |
11/20 | 740 | 746 | 735 | 745 | -0.27% | 23,800 | 184億3130万 | -2.49% | 31.16 | 2.95 |
11/19 | 744 | 747 | 736 | 747 | +0.4% | 30,500 | 184億8078万 | -2.61% | 31.25 | 2.95 |
11/18 | 756 | 756 | 741 | 744 | -1.59% | 27,000 | 184億656万 | -3.25% | 31.12 | 2.94 |
11/17 | 743 | 756 | 739 | 756 | +1.75% | 31,400 | 187億344万 | -2.2% | 31.62 | 2.99 |
11/16 | 751 | 751 | 737 | 743 | -2.62% | 35,800 | 183億8182万 | -4.25% | 31.08 | 2.94 |
11/13 | 765 | 774 | 755 | 763 | -0.65% | 43,100 | 188億7662万 | -2.05% | 31.92 | 3.02 |
11/12 | 766 | 769 | 757 | 768 | +0.39% | 26,200 | 190億32万 | -1.79% | 32.12 | 3.04 |
11/11 | 769 | 769 | 753 | 765 | 0% | 28,300 | 189億2610万 | -2.55% | 32 | 3.02 |
11/10 | 770 | 771 | 751 | 765 | +0.13% | 35,700 | 189億2610万 | -2.92% | 32 | 3.02 |
11/09 | 765 | 765 | 752 | 764 | -0.13% | 23,400 | 189億136万 | -3.41% | 31.96 | 3.02 |
11/06 | 771 | 771 | 750 | 765 | -0.13% | 22,200 | 189億2610万 | -3.65% | 32 | 3.02 |
11/05 | 754 | 770 | 744 | 766 | +2.13% | 29,900 | 189億5084万 | -3.89% | 32.04 | 3.03 |
11/04 | 748 | 757 | 739 | 750 | +0.27% | 23,400 | 185億5500万 | -6.37% | 31.37 | 2.97 |
11/02 | 739 | 753 | 739 | 748 | +1.22% | 20,500 | 185億552万 | -7.2% | 31.29 | 2.96 |
10/30 | 751 | 751 | 733 | 739 | -1.6% | 38,100 | 182億8286万 | -8.77% | 30.91 | 2.92 |
10/29 | 739 | 757 | 735 | 751 | -0.4% | 18,800 | 185億7974万 | -7.74% | 31.41 | 2.97 |
10/28 | 767 | 767 | 747 | 754 | -2.08% | 25,200 | 186億5396万 | -7.82% | 31.54 | 2.98 |
10/27 | 770 | 770 | 751 | 770 | -0.52% | 31,000 | 190億4980万 | -6.44% | 32.21 | 3.04 |
10/26 | 781 | 782 | 769 | 774 | -1.02% | 29,500 | 191億4876万 | -6.18% | 32.38 | 3.06 |
10/23 | 788 | 800 | 776 | 782 | +0.13% | 28,200 | 193億4668万 | -5.33% | 32.71 | 3.09 |
10/22 | 794 | 795 | 777 | 781 | -1.51% | 33,700 | 193億2194万 | -5.56% | 32.67 | 3.09 |
10/21 | 793 | 801 | 792 | 793 | -0.63% | 18,200 | 196億1882万 | -4.23% | 33.17 | 3.14 |
10/20 | 794 | 808 | 791 | 798 | +0.5% | 38,200 | 197億4252万 | -3.62% | 33.38 | 3.16 |
10/19 | 782 | 795 | 780 | 794 | +1.53% | 28,900 | 196億4356万 | -4.11% | 33.21 | 3.14 |
10/16 | 807 | 807 | 779 | 782 | -2.86% | 35,400 | 193億4668万 | -5.56% | 32.71 | 3.09 |
10/15 | 812 | 813 | 795 | 805 | -0.86% | 39,700 | 199億1570万 | -2.9% | 33.67 | 3.18 |
10/14 | 827 | 827 | 809 | 812 | -1.81% | 24,000 | 200億8888万 | -1.93% | 33.97 | 3.21 |
10/13 | 834 | 837 | 816 | 827 | -0.36% | 42,300 | 204億5998万 | 0% | 34.59 | 3.27 |
10/12 | 839 | 842 | 830 | 830 | -0.84% | 18,000 | 205億3420万 | +0.61% | 34.72 | 3.28 |
10/09 | 840 | 844 | 826 | 837 | -0.24% | 40,500 | 207億738万 | +1.7% | 35.01 | 3.31 |
10/08 | 838 | 844 | 826 | 839 | +0.36% | 29,900 | 207億5686万 | +2.07% | 35.09 | 3.32 |
10/07 | 840 | 840 | 831 | 836 | -0.59% | 16,100 | 206億8264万 | +1.95% | 34.97 | 3.31 |
10/06 | 841 | 844 | 835 | 841 | +0.12% | 16,300 | 208億634万 | +2.81% | 35.18 | 3.33 |
10/05 | 834 | 842 | 830 | 840 | +0.72% | 26,100 | 207億8160万 | +2.94% | 35.14 | 3.32 |
10/02 | 855 | 855 | 820 | 834 | -1.3% | 45,700 | 206億3316万 | +2.33% | 34.89 | 3.3 |
09/30 | 875 | 875 | 845 | 845 | -3.1% | 38,900 | 209億530万 | +3.81% | 35.35 | 3.34 |
09/29 | 866 | 873 | 859 | 872 | +0.11% | 26,600 | 215億7328万 | +7.39% | 36.48 | 3.45 |
09/28 | 855 | 871 | 849 | 871 | +2.59% | 59,700 | 215億4854万 | +7.66% | 36.43 | 3.44 |
09/25 | 830 | 853 | 822 | 849 | +2.41% | 55,300 | 210億426万 | +5.33% | 35.51 | 3.36 |
09/24 | 846 | 866 | 815 | 829 | -2.7% | 70,500 | 205億946万 | +3.11% | 34.68 | 3.28 |
09/23 | 864 | 867 | 841 | 852 | -4.27% | 142,700 | 210億7848万 | +6.1% | 35.64 | 3.37 |
09/18 | 802 | 952 | 800 | 890 | +10.97% | 813,400 | 220億1860万 | +10.97% | 37.23 | 3.52 |
09/17 | 810 | 812 | 799 | 802 | -0.99% | 21,500 | 198億4148万 | +0.25% | 33.55 | 3.17 |
09/16 | 802 | 810 | 798 | 810 | +1.12% | 26,400 | 200億3940万 | +0.75% | 33.88 | 3.2 |
09/15 | 810 | 810 | 794 | 801 | -0.87% | 17,600 | 198億1674万 | -0.62% | 33.51 | 3.17 |
09/14 | 804 | 811 | 798 | 808 | +0.75% | 19,200 | 199億8992万 | 0% | 33.8 | 3.19 |
09/11 | 800 | 809 | 791 | 802 | +0.38% | 21,500 | 198億4148万 | -0.87% | 33.55 | 3.17 |
09/10 | 795 | 809 | 794 | 799 | +0.63% | 32,700 | 197億6726万 | -1.36% | 33.42 | 3.16 |
09/09 | 781 | 794 | 781 | 794 | -0.13% | 21,400 | 196億4356万 | -2.1% | 33.21 | 3.14 |
09/08 | 785 | 795 | 783 | 795 | +0.89% | 28,800 | 196億6830万 | -2.21% | 33.25 | 3.14 |
09/07 | 776 | 789 | 776 | 788 | +1.55% | 27,400 | 194億9512万 | -3.19% | 32.96 | 3.12 |
09/04 | 773 | 782 | 767 | 776 | -1.27% | 22,500 | 191億9824万 | -4.55% | 32.46 | 3.07 |
09/03 | 793 | 793 | 781 | 786 | -0.13% | 30,700 | 194億4564万 | -3.44% | 32.88 | 3.11 |
09/02 | 798 | 798 | 784 | 787 | -0.76% | 26,200 | 194億7038万 | -3.44% | 32.92 | 3.11 |
09/01 | 798 | 799 | 791 | 793 | -0.25% | 23,800 | 196億1882万 | -2.94% | 33.17 | 3.14 |
08/31 | 799 | 804 | 792 | 795 | +0.89% | 13,000 | 196億6830万 | -3.05% | 33.25 | 3.14 |
08/28 | 800 | 811 | 786 | 788 | -1.5% | 39,300 | 194億9512万 | -4.14% | 32.96 | 3.12 |
08/27 | 805 | 806 | 792 | 800 | -0.5% | 49,000 | 197億9200万 | -3.03% | 33.46 | 3.16 |
08/26 | 812 | 812 | 803 | 804 | -0.99% | 17,000 | 198億9096万 | -2.78% | 33.63 | 3.18 |
08/25 | 810 | 816 | 804 | 812 | +0.87% | 28,800 | 200億8888万 | -2.05% | 33.97 | 3.21 |