株価チャート
2020/08/20～2021/01/18
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 |
| 01/18 | 3,260 | 3,275 | 3,205 | 3,225 | -2.27% | 153,900 | 3054億2278万 | +4.98% | 17.38 | 1.34 |
| 01/15 | 3,300 | 3,350 | 3,275 | 3,300 | -0.9% | 227,900 | 3125億2564万 | +7.81% | 17.78 | 1.37 |
| 01/14 | 3,225 | 3,350 | 3,220 | 3,330 | +2.94% | 223,400 | 3153億6678万 | +9.32% | 17.94 | 1.39 |
| 01/13 | 3,210 | 3,275 | 3,210 | 3,235 | +0.47% | 237,300 | 3063億6983万 | +6.73% | 17.43 | 1.35 |
| 01/12 | 3,205 | 3,240 | 3,185 | 3,220 | -3.16% | 247,800 | 3049億4926万 | +6.55% | 17.35 | 1.34 |
| 01/08 | 3,265 | 3,365 | 3,260 | 3,325 | +2.31% | 357,700 | 3148億9326万 | +10.39% | 17.92 | 1.38 |
| 01/07 | 3,185 | 3,275 | 3,185 | 3,250 | +3.5% | 255,900 | 3077億9040万 | +8.37% | 17.51 | 1.35 |
| 01/06 | 3,120 | 3,185 | 3,120 | 3,140 | +1.95% | 273,100 | 2973億7288万 | +4.98% | 16.92 | 1.31 |
| 01/05 | 3,045 | 3,090 | 3,045 | 3,080 | +0.98% | 147,500 | 2916億9059万 | +3.04% | 16.6 | 1.28 |
| 01/04 | 3,045 | 3,055 | 3,030 | 3,050 | +0.33% | 106,000 | 2888億4945万 | +2.01% | 16.43 | 1.27 |
| 2020 |
| 12/30 | 3,060 | 3,070 | 3,030 | 3,040 | -0.82% | 95,300 | 2879億240万 | +1.67% | 16.38 | 1.27 |
| 12/29 | 3,040 | 3,080 | 3,035 | 3,065 | +2% | 161,400 | 2902億7002万 | +2.58% | 16.51 | 1.28 |
| 12/28 | 3,035 | 3,045 | 2,977 | 3,005 | 0% | 167,400 | 2845億8774万 | +0.67% | 16.19 | 1.25 |
| 12/25 | 3,010 | 3,025 | 2,986 | 3,005 | +0.84% | 116,700 | 2845億8774万 | +0.67% | 16.19 | 1.25 |
| 12/24 | 2,979 | 2,990 | 2,961 | 2,980 | -0.17% | 106,200 | 2822億2012万 | -0.2% | 16.06 | 1.24 |
| 12/23 | 2,970 | 3,005 | 2,958 | 2,985 | +1.39% | 119,600 | 2826億9364万 | -0.07% | 16.08 | 1.24 |
| 12/22 | 2,973 | 2,979 | 2,936 | 2,944 | -1.64% | 189,500 | 2788億1075万 | -1.51% | 15.86 | 1.23 |
| 12/21 | 2,945 | 2,998 | 2,943 | 2,993 | +1.53% | 109,400 | 2834億5128万 | -0.1% | 16.13 | 1.25 |
| 12/18 | 2,953 | 2,970 | 2,944 | 2,948 | -0.81% | 122,400 | 2791億8957万 | -1.8% | 15.88 | 1.23 |
| 12/17 | 2,942 | 2,972 | 2,928 | 2,972 | +0.85% | 63,500 | 2814億6248万 | -1.33% | 16.01 | 1.24 |
| 12/16 | 2,975 | 2,977 | 2,932 | 2,947 | -0.27% | 126,700 | 2790億9486万 | -2.42% | 15.88 | 1.23 |
| 12/15 | 2,948 | 2,974 | 2,948 | 2,955 | +0.92% | 100,100 | 2798億5250万 | -2.44% | 15.92 | 1.23 |
| 12/14 | 2,950 | 2,968 | 2,928 | 2,928 | -0.37% | 89,900 | 2772億9547万 | -3.62% | 15.78 | 1.22 |
| 12/11 | 2,935 | 2,949 | 2,902 | 2,939 | +0.34% | 107,700 | 2783億3723万 | -3.54% | 15.84 | 1.22 |
| 12/10 | 2,944 | 2,945 | 2,919 | 2,929 | -0.75% | 92,800 | 2773億9018万 | -4.16% | 15.78 | 1.22 |
| 12/09 | 2,933 | 2,951 | 2,919 | 2,951 | +0.55% | 128,000 | 2794億7368万 | -3.63% | 15.9 | 1.23 |
| 12/08 | 2,952 | 2,972 | 2,910 | 2,935 | -0.58% | 171,500 | 2779億5841万 | -4.18% | 15.81 | 1.22 |
| 12/07 | 2,995 | 3,005 | 2,952 | 2,952 | -1.6% | 129,600 | 2795億6839万 | -3.78% | 15.91 | 1.23 |
| 12/04 | 2,959 | 3,005 | 2,950 | 3,000 | +0.74% | 69,800 | 2841億1422万 | -2.38% | 16.16 | 1.25 |
| 12/03 | 2,983 | 3,005 | 2,972 | 2,978 | -0.9% | 109,700 | 2820億3071万 | -3.22% | 16.05 | 1.24 |
| 12/02 | 3,045 | 3,055 | 2,994 | 3,005 | -1.31% | 161,100 | 2845億8774万 | -2.44% | 16.19 | 1.25 |
| 12/01 | 3,085 | 3,105 | 3,015 | 3,045 | -1.3% | 190,500 | 2883億7593万 | -1.3% | 16.41 | 1.27 |
| 11/30 | 3,120 | 3,155 | 3,080 | 3,085 | -1.12% | 233,000 | 2921億6412万 | -0.06% | 16.62 | 1.28 |
| 11/27 | 3,040 | 3,150 | 3,040 | 3,120 | +2.46% | 217,300 | 2954億7878万 | +1.07% | 16.81 | 1.3 |
| 11/26 | 2,997 | 3,055 | 2,977 | 3,045 | +2.28% | 298,200 | 2883億7593万 | -1.39% | 16.41 | 1.27 |
| 11/25 | 3,050 | 3,050 | 2,976 | 2,977 | -1.1% | 203,800 | 2819億3601万 | -3.72% | 16.04 | 1.24 |
| 11/24 | 3,025 | 3,035 | 2,997 | 3,010 | +0.17% | 207,100 | 2850億6126万 | -2.93% | 16.22 | 1.25 |
| 11/20 | 3,005 | 3,015 | 2,988 | 3,005 | -0.33% | 144,300 | 2845億8774万 | -3.31% | 16.19 | 1.25 |
| 11/19 | 3,010 | 3,040 | 3,005 | 3,015 | +0.17% | 174,500 | 2855億3479万 | -3.27% | 16.25 | 1.26 |
| 11/18 | 3,020 | 3,035 | 2,995 | 3,010 | -0.5% | 172,000 | 2850億6126万 | -3.71% | 16.22 | 1.25 |
| 11/17 | 3,120 | 3,120 | 3,005 | 3,025 | -3.04% | 236,100 | 2864億8183万 | -3.48% | 16.3 | 1.26 |
| 11/16 | 3,150 | 3,160 | 3,110 | 3,120 | -0.95% | 115,800 | 2954億7878万 | -0.73% | 16.81 | 1.3 |
| 11/13 | 3,200 | 3,200 | 3,150 | 3,150 | -1.56% | 157,300 | 2983億1993万 | +0.1% | 16.97 | 1.31 |
| 11/12 | 3,200 | 3,235 | 3,165 | 3,200 | +0.95% | 147,900 | 3030億5516万 | +1.59% | 17.24 | 1.33 |
| 11/11 | 3,200 | 3,200 | 3,140 | 3,170 | -0.31% | 202,000 | 3002億1402万 | +0.6% | 17.08 | 1.32 |
| 11/10 | 3,115 | 3,200 | 3,115 | 3,180 | -0.16% | 201,700 | 3011億6107万 | +0.82% | 17.13 | 1.32 |
| 11/09 | 3,195 | 3,245 | 3,175 | 3,185 | +0.95% | 145,000 | 3016億3459万 | +0.92% | 17.16 | 1.33 |
| 11/06 | 3,175 | 3,180 | 3,150 | 3,155 | -0.16% | 145,500 | 2987億9345万 | 0% | 17 | 1.31 |
| 11/05 | 3,090 | 3,180 | 3,080 | 3,160 | +3.27% | 161,600 | 2992億6697万 | +0.06% | 17.03 | 1.32 |
| 11/04 | 3,020 | 3,070 | 3,005 | 3,060 | +2.27% | 183,600 | 2897億9650万 | -3.32% | 16.49 | 1.27 |
| 11/02 | 3,020 | 3,065 | 2,984 | 2,992 | -1.9% | 193,800 | 2833億5658万 | -5.79% | 16.12 | 1.25 |
| 10/30 | 3,085 | 3,090 | 3,035 | 3,050 | -1.45% | 226,100 | 2888億4945万 | -4.3% | 16.43 | 1.27 |
| 10/29 | 3,080 | 3,170 | 3,075 | 3,095 | +0.16% | 216,400 | 2931億1117万 | -3.04% | 16.68 | 1.29 |
| 10/28 | 3,070 | 3,100 | 2,961 | 3,090 | +0.98% | 419,200 | 2926億3764万 | -3.35% | 16.65 | 1.29 |
| 10/27 | 3,100 | 3,100 | 3,005 | 3,060 | -1.92% | 316,900 | 2897億9650万 | -4.38% | 16.49 | 1.27 |
| 10/26 | 3,100 | 3,165 | 3,100 | 3,120 | +0.65% | 210,800 | 2954億7878万 | -2.56% | 16.81 | 1.3 |
| 10/23 | 3,065 | 3,125 | 3,060 | 3,100 | +0.81% | 156,500 | 2935億8469万 | -3.06% | 16.7 | 1.29 |
| 10/22 | 3,140 | 3,140 | 3,070 | 3,075 | -2.54% | 179,300 | 2912億1707万 | -3.76% | 16.57 | 1.28 |
| 10/21 | 3,170 | 3,180 | 3,145 | 3,155 | +0.32% | 83,300 | 2987億9345万 | -1.19% | 17 | 1.31 |
| 10/20 | 3,180 | 3,190 | 3,140 | 3,145 | -1.72% | 94,800 | 2978億4640万 | -1.35% | 16.95 | 1.31 |
| 10/19 | 3,190 | 3,235 | 3,185 | 3,200 | +0.79% | 84,600 | 3030億5516万 | +0.57% | 17.24 | 1.33 |
| 10/16 | 3,215 | 3,225 | 3,175 | 3,175 | -1.7% | 75,700 | 3006億8754万 | -0.06% | 17.11 | 1.32 |
| 10/15 | 3,255 | 3,270 | 3,225 | 3,230 | -0.62% | 65,700 | 3058億9631万 | +1.76% | 17.4 | 1.35 |
| 10/14 | 3,240 | 3,260 | 3,215 | 3,250 | +0.93% | 106,900 | 3077億9040万 | +2.62% | 17.51 | 1.35 |
| 10/13 | 3,250 | 3,250 | 3,200 | 3,220 | -0.31% | 72,200 | 3049億4926万 | +1.96% | 17.35 | 1.34 |
| 10/12 | 3,220 | 3,240 | 3,190 | 3,230 | +0.16% | 61,200 | 3058億9631万 | +2.44% | 17.4 | 1.35 |
| 10/09 | 3,200 | 3,245 | 3,195 | 3,225 | -0.15% | 111,000 | 3054億2278万 | +2.41% | 17.38 | 1.34 |
| 10/08 | 3,225 | 3,230 | 3,190 | 3,230 | 0% | 147,100 | 3058億9631万 | +2.74% | 17.4 | 1.35 |
| 10/07 | 3,235 | 3,245 | 3,215 | 3,230 | -0.46% | 158,700 | 3058億9631万 | +2.9% | 17.4 | 1.35 |
| 10/06 | 3,250 | 3,260 | 3,230 | 3,245 | +0.31% | 127,000 | 3073億1688万 | +3.61% | 17.48 | 1.35 |
| 10/05 | 3,215 | 3,260 | 3,205 | 3,235 | +2.86% | 152,300 | 3063億6983万 | +3.52% | 17.43 | 1.35 |
| 10/02 | 3,240 | 3,265 | 3,110 | 3,145 | -2.93% | 245,300 | 2978億4640万 | +0.83% | 16.95 | 1.31 |
| 09/30 | 3,330 | 3,340 | 3,240 | 3,240 | -2.85% | 202,700 | 3068億4335万 | +3.88% | 17.46 | 1.35 |
| 09/29 | 3,345 | 3,360 | 3,280 | 3,335 | -0.15% | 221,100 | 3158億4030万 | +7.1% | 17.97 | 1.39 |
| 09/28 | 3,295 | 3,355 | 3,285 | 3,340 | +2.77% | 355,500 | 3163億1383万 | +7.57% | 18 | 1.39 |
| 09/25 | 3,205 | 3,255 | 3,175 | 3,250 | +1.88% | 253,800 | 3077億9040万 | +4.97% | 17.51 | 1.35 |
| 09/24 | 3,180 | 3,230 | 3,165 | 3,190 | -0.31% | 227,400 | 3021億812万 | +3.24% | 17.19 | 1.33 |
| 09/23 | 3,180 | 3,210 | 3,165 | 3,200 | +0.95% | 219,300 | 3030億5516万 | +3.73% | 17.24 | 1.33 |
| 09/18 | 3,145 | 3,195 | 3,130 | 3,170 | +1.93% | 361,600 | 3002億1402万 | +2.96% | 17.08 | 1.32 |
| 09/17 | 3,055 | 3,120 | 3,050 | 3,110 | +2.64% | 179,700 | 2945億3174万 | +1.17% | 16.76 | 1.3 |
| 09/16 | 3,015 | 3,030 | 2,988 | 3,030 | +0.33% | 153,900 | 2869億5536万 | -1.3% | 16.33 | 1.26 |
| 09/15 | 3,005 | 3,025 | 3,000 | 3,020 | -0.33% | 112,100 | 2860億831万 | -1.53% | 16.27 | 1.26 |
| 09/14 | 3,025 | 3,030 | 2,998 | 3,030 | +0.17% | 161,900 | 2869億5536万 | -1.11% | 16.33 | 1.26 |
| 09/11 | 3,025 | 3,035 | 2,982 | 3,025 | +0.67% | 256,700 | 2864億8183万 | -1.14% | 16.3 | 1.26 |
| 09/10 | 3,050 | 3,055 | 2,996 | 3,005 | -1.96% | 293,100 | 2845億8774万 | -1.6% | 16.19 | 1.25 |
| 09/09 | 3,065 | 3,070 | 3,035 | 3,065 | -0.81% | 114,200 | 2902億7002万 | +0.56% | 16.51 | 1.28 |
| 09/08 | 3,010 | 3,090 | 3,005 | 3,090 | +1.15% | 154,200 | 2926億3764万 | +1.61% | 16.65 | 1.29 |
| 09/07 | 3,055 | 3,080 | 3,030 | 3,055 | +0.33% | 134,400 | 2893億2298万 | +0.73% | 16.46 | 1.27 |
| 09/04 | 3,065 | 3,065 | 3,020 | 3,045 | -1.46% | 103,200 | 2883億7593万 | +0.79% | 16.41 | 1.27 |
| 09/03 | 3,150 | 3,150 | 3,075 | 3,090 | -0.8% | 163,300 | 2926億3764万 | +2.15% | 16.65 | 1.29 |
| 09/02 | 3,115 | 3,125 | 3,080 | 3,115 | -0.16% | 133,200 | 2950億526万 | +2.94% | 16.78 | 1.3 |
| 09/01 | 3,100 | 3,125 | 3,065 | 3,120 | +1.13% | 138,100 | 2954億7878万 | +3.21% | 16.81 | 1.3 |
| 08/31 | 3,125 | 3,130 | 3,070 | 3,085 | +0.49% | 112,400 | 2921億6412万 | +2.12% | 16.62 | 1.28 |
| 08/28 | 3,145 | 3,150 | 3,020 | 3,070 | -0.16% | 256,500 | 2907億4355万 | +1.76% | 16.54 | 1.28 |
| 08/27 | 3,100 | 3,120 | 3,075 | 3,075 | -0.16% | 92,400 | 2912億1707万 | +2.06% | 16.57 | 1.28 |
| 08/26 | 3,125 | 3,130 | 3,075 | 3,080 | -1.91% | 123,800 | 2916億9059万 | +2.33% | 16.6 | 1.28 |
| 08/25 | 3,180 | 3,180 | 3,125 | 3,140 | +0.96% | 139,300 | 2973億7288万 | +4.53% | 16.92 | 1.31 |
| 08/24 | 3,120 | 3,125 | 3,085 | 3,110 | -0.32% | 121,300 | 2945億3174万 | +3.84% | 16.76 | 1.3 |
| 08/21 | 3,120 | 3,145 | 3,090 | 3,120 | +0.48% | 194,400 | 2954億7878万 | +4.49% | 16.81 | 1.3 |
| 08/20 | 3,095 | 3,110 | 3,055 | 3,105 | +0.16% | 189,700 | 2940億5821万 | +4.4% | 16.73 | 1.29 |
