株価チャート
2020/09/30~2021/02/26
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 |
02/26 | 356 | 363 | 349 | 349 | -4.12% | 2,623,500 | 1763億7797万 | +10.44% | 32.49 | 1.65 |
02/25 | 351 | 367 | 344 | 364 | +4% | 3,558,100 | 1839億5869万 | +16.29% | 33.88 | 1.72 |
02/24 | 344 | 359 | 344 | 350 | +3.55% | 4,704,700 | 1768億8335万 | +12.9% | 32.58 | 1.65 |
02/22 | 330 | 341 | 330 | 338 | +3.68% | 1,314,000 | 1708億1878万 | +10.1% | 31.46 | 1.6 |
02/19 | 325 | 329 | 324 | 326 | -0.61% | 847,600 | 1647億5206万 | +6.89% | 30.93 | 1.57 |
02/18 | 339 | 339 | 325 | 328 | -3.24% | 1,741,100 | 1657億6280万 | +7.89% | 31.12 | 1.58 |
02/17 | 341 | 344 | 337 | 339 | +0.3% | 1,276,800 | 1713億2192万 | +11.88% | 32.17 | 1.63 |
02/16 | 335 | 341 | 334 | 338 | +1.81% | 1,712,900 | 1708億1655万 | +11.92% | 32.07 | 1.63 |
02/15 | 335 | 337 | 330 | 332 | 0% | 982,200 | 1677億8430万 | +10.3% | 31.5 | 1.6 |
02/12 | 324 | 332 | 324 | 332 | +2.15% | 1,203,400 | 1677億8430万 | +10.67% | 31.5 | 1.6 |
02/10 | 321 | 327 | 319 | 325 | +0.93% | 961,600 | 1642億4668万 | +8.7% | 30.84 | 1.57 |
02/09 | 326 | 327 | 320 | 322 | -0.62% | 1,429,900 | 1627億3056万 | +8.05% | 30.56 | 1.55 |
02/08 | 318 | 325 | 318 | 324 | +3.51% | 2,148,300 | 1637億4131万 | +8.72% | 30.75 | 1.56 |
02/05 | 309 | 314 | 307 | 313 | +2.29% | 1,289,200 | 1581億8219万 | +5.39% | 29.7 | 1.51 |
02/04 | 309 | 312 | 305 | 306 | -0.65% | 1,420,700 | 1546億4457万 | +3.03% | 29.04 | 1.47 |
02/03 | 302 | 309 | 302 | 308 | +2.67% | 1,581,000 | 1556億5532万 | +3.7% | 29.23 | 1.48 |
02/02 | 293 | 302 | 292 | 300 | +2.74% | 1,786,800 | 1516億1232万 | +1.01% | 28.47 | 1.44 |
02/01 | 288 | 295 | 288 | 292 | +1.39% | 1,409,800 | 1475億6933万 | -2.01% | 27.71 | 1.41 |
01/29 | 292 | 294 | 288 | 288 | -1.37% | 1,645,900 | 1455億4783万 | -3.36% | 27.33 | 1.39 |
01/28 | 284 | 295 | 283 | 292 | 0% | 4,704,400 | 1475億6933万 | -2.01% | 27.71 | 1.41 |
01/27 | 288 | 295 | 286 | 292 | +1.74% | 1,932,100 | 1475億6933万 | -2.34% | 27.71 | 1.41 |
01/26 | 286 | 288 | 283 | 287 | +1.06% | 1,636,500 | 1450億4245万 | -4.33% | 27.23 | 1.38 |
01/25 | 281 | 286 | 280 | 284 | +1.07% | 2,211,000 | 1435億2633万 | -5.65% | 26.95 | 1.37 |
01/22 | 281 | 284 | 279 | 281 | -1.06% | 1,919,500 | 1420億1021万 | -6.95% | 26.66 | 1.35 |
01/21 | 285 | 287 | 281 | 284 | +1.79% | 1,970,500 | 1435億2562万 | -6.27% | 26.95 | 1.37 |
01/20 | 279 | 282 | 271 | 279 | -0.71% | 3,418,000 | 1409億9876万 | -8.52% | 26.47 | 1.34 |
01/19 | 274 | 284 | 273 | 281 | +1.44% | 3,365,500 | 1420億950万 | -8.17% | 26.66 | 1.35 |
01/18 | 286 | 287 | 276 | 277 | -4.81% | 3,535,900 | 1399億8802万 | -10.06% | 26.29 | 1.33 |
01/15 | 302 | 303 | 291 | 291 | -4.59% | 4,841,000 | 1470億6322万 | -6.13% | 27.61 | 1.4 |
01/14 | 304 | 308 | 297 | 305 | -2.24% | 3,190,500 | 1541億3843万 | -1.93% | 28.94 | 1.47 |
01/13 | 304 | 312 | 302 | 312 | +3.31% | 1,835,200 | 1576億7603万 | 0% | 29.61 | 1.5 |
01/12 | 311 | 315 | 301 | 302 | -2.58% | 2,655,500 | 1526億2231万 | -3.51% | 28.66 | 1.45 |
01/08 | 317 | 317 | 307 | 310 | -1.9% | 2,348,100 | 1566億6529万 | -1.59% | 29.42 | 1.49 |
01/07 | 315 | 321 | 314 | 316 | +1.94% | 1,476,100 | 1596億9752万 | 0% | 29.99 | 1.52 |
01/06 | 305 | 310 | 305 | 310 | +1.31% | 1,005,000 | 1566億6529万 | -2.21% | 29.42 | 1.49 |
01/05 | 302 | 307 | 302 | 306 | -0.33% | 1,322,700 | 1546億4380万 | -3.77% | 29.04 | 1.47 |
01/04 | 313 | 313 | 302 | 307 | -0.97% | 1,347,800 | 1551億4917万 | -4.06% | 29.13 | 1.48 |
2020 |
12/30 | 308 | 313 | 304 | 310 | +0.32% | 1,442,100 | 1566億6529万 | -3.43% | 29.42 | 1.49 |
12/29 | 311 | 312 | 307 | 309 | +0.98% | 1,234,800 | 1561億5992万 | -4.04% | 29.32 | 1.49 |
12/28 | 313 | 314 | 301 | 306 | -1.61% | 1,322,800 | 1546億4380万 | -5.26% | 29.04 | 1.47 |
12/25 | 309 | 312 | 307 | 311 | +1.3% | 773,900 | 1571億7066万 | -4.01% | 29.51 | 1.5 |
12/24 | 297 | 308 | 297 | 307 | +3.72% | 1,306,400 | 1551億4917万 | -5.54% | 29.13 | 1.48 |
12/23 | 302 | 303 | 294 | 296 | -1.66% | 1,281,000 | 1495億9008万 | -9.2% | 28.09 | 1.43 |
12/22 | 304 | 306 | 301 | 301 | -3.22% | 1,238,100 | 1521億1694万 | -7.95% | 28.56 | 1.45 |
12/21 | 309 | 312 | 306 | 311 | +0.65% | 688,100 | 1571億7066万 | -5.18% | 29.51 | 1.5 |
12/18 | 312 | 312 | 308 | 309 | 0% | 986,800 | 1561億5992万 | -6.08% | 29.32 | 1.49 |
12/17 | 315 | 316 | 308 | 309 | -2.52% | 1,219,600 | 1561億5992万 | -6.36% | 29.32 | 1.49 |
12/16 | 321 | 322 | 315 | 317 | +0.32% | 860,600 | 1602億289万 | -4.23% | 30.08 | 1.53 |
12/15 | 317 | 320 | 315 | 316 | -1.56% | 805,500 | 1596億9752万 | -4.82% | 29.99 | 1.52 |
12/14 | 313 | 327 | 313 | 321 | +2.23% | 1,231,600 | 1622億2438万 | -3.31% | 30.46 | 1.55 |
12/11 | 323 | 324 | 314 | 314 | -3.68% | 1,564,200 | 1586億8678万 | -5.42% | 29.8 | 1.51 |
12/10 | 329 | 330 | 325 | 326 | -0.61% | 632,700 | 1647億5124万 | -1.51% | 30.93 | 1.57 |
12/09 | 327 | 328 | 324 | 328 | +0.61% | 885,700 | 1657億6198万 | -0.91% | 31.12 | 1.58 |
12/08 | 327 | 332 | 324 | 326 | -1.21% | 1,197,800 | 1647億5124万 | -1.21% | 30.93 | 1.57 |
12/07 | 339 | 339 | 330 | 330 | -2.37% | 947,000 | 1667億7273万 | +0.3% | 31.31 | 1.59 |
12/04 | 338 | 340 | 336 | 338 | -0.88% | 935,700 | 1708億1570万 | +3.36% | 32.07 | 1.63 |
12/03 | 342 | 343 | 337 | 341 | 0% | 1,957,500 | 1723億3182万 | +4.6% | 32.36 | 1.64 |
12/02 | 337 | 343 | 334 | 341 | +0.29% | 2,362,200 | 1723億3182万 | +4.92% | 32.36 | 1.64 |
12/01 | 333 | 342 | 331 | 340 | +3.03% | 1,723,000 | 1718億2645万 | +4.94% | 32.26 | 1.64 |
11/30 | 348 | 349 | 330 | 330 | -5.17% | 3,169,400 | 1667億7273万 | +2.17% | 31.31 | 1.59 |
11/27 | 344 | 357 | 343 | 348 | +2.05% | 4,232,400 | 1758億6942万 | +8.07% | 33.02 | 1.68 |
11/26 | 336 | 343 | 335 | 341 | +0.59% | 1,255,800 | 1723億3182万 | +6.23% | 32.36 | 1.64 |
11/25 | 341 | 347 | 336 | 339 | +0.59% | 2,103,800 | 1713億2108万 | +5.94% | 32.17 | 1.63 |
11/24 | 338 | 339 | 330 | 337 | +2.12% | 1,746,400 | 1703億1033万 | +5.64% | 31.98 | 1.62 |
11/20 | 324 | 332 | 322 | 330 | +1.85% | 1,356,000 | 1667億7273万 | +3.77% | 31.31 | 1.59 |
11/19 | 322 | 328 | 322 | 324 | -0.92% | 1,368,100 | 1637億4050万 | +1.89% | 30.75 | 1.56 |
11/18 | 328 | 333 | 325 | 327 | -1.21% | 1,321,300 | 1652億5661万 | +2.83% | 31.03 | 1.57 |
11/17 | 334 | 335 | 324 | 331 | +0.3% | 1,679,800 | 1672億7810万 | +4.09% | 31.41 | 1.59 |
11/16 | 335 | 335 | 329 | 330 | +0.61% | 1,670,400 | 1667億7273万 | +3.77% | 31.31 | 1.59 |
11/13 | 327 | 331 | 322 | 328 | -0.3% | 2,039,000 | 1657億6198万 | +3.14% | 31.12 | 1.58 |
11/12 | 344 | 345 | 328 | 329 | -5.19% | 2,361,900 | 1662億6736万 | +3.46% | 31.22 | 1.58 |
11/11 | 341 | 347 | 338 | 347 | +4.2% | 3,679,200 | 1753億6405万 | +9.12% | 32.93 | 1.67 |
11/10 | 330 | 337 | 326 | 333 | +5.05% | 3,901,300 | 1682億8884万 | +4.72% | 31.6 | 1.6 |
11/09 | 313 | 320 | 313 | 317 | +1.28% | 1,399,100 | 1602億289万 | -0.31% | 30.08 | 1.53 |
11/06 | 311 | 319 | 308 | 313 | +0.64% | 1,472,400 | 1581億8141万 | -1.26% | 29.7 | 1.51 |
11/05 | 313 | 314 | 305 | 311 | -0.64% | 2,335,600 | 1571億7066万 | -1.89% | 29.51 | 1.5 |
11/04 | 311 | 314 | 308 | 313 | +1.95% | 1,628,100 | 1581億8141万 | -1.26% | 29.7 | 1.51 |
11/02 | 299 | 309 | 298 | 307 | +4.07% | 1,721,300 | 1551億4917万 | -3.15% | 29.13 | 1.48 |
10/30 | 300 | 302 | 293 | 295 | -0.67% | 2,121,500 | 1490億8471万 | -6.65% | 27.99 | 1.42 |
10/29 | 296 | 299 | 291 | 297 | -1.66% | 2,274,100 | 1500億9545万 | -6.31% | 28.18 | 1.43 |
10/28 | 309 | 309 | 299 | 302 | -3.51% | 1,936,500 | 1526億2231万 | -4.73% | 28.66 | 1.45 |
10/27 | 319 | 319 | 307 | 313 | -2.8% | 1,709,900 | 1581億8141万 | -1.26% | 29.7 | 1.51 |
10/26 | 321 | 330 | 320 | 322 | +1.26% | 1,509,800 | 1627億2975万 | +1.58% | 30.56 | 1.55 |
10/23 | 308 | 320 | 306 | 318 | +3.25% | 1,415,400 | 1607億826万 | +0.63% | 30.18 | 1.53 |
10/22 | 312 | 312 | 306 | 308 | -1.6% | 1,547,500 | 1556億5455万 | -2.22% | 29.23 | 1.48 |
10/21 | 316 | 321 | 312 | 313 | -0.95% | 1,474,600 | 1581億8141万 | -0.63% | 29.7 | 1.51 |
10/20 | 323 | 323 | 311 | 316 | -2.17% | 1,416,800 | 1596億9752万 | +0.32% | 29.99 | 1.52 |
10/19 | 313 | 327 | 312 | 323 | +3.19% | 1,534,500 | 1632億3512万 | +2.87% | 30.65 | 1.56 |
10/16 | 316 | 316 | 307 | 313 | -0.95% | 1,503,200 | 1581億8141万 | 0% | 29.7 | 1.51 |
10/15 | 315 | 322 | 312 | 316 | -2.77% | 1,776,900 | 1596億9752万 | +1.28% | 29.99 | 1.52 |
10/14 | 327 | 329 | 322 | 325 | -1.52% | 1,115,700 | 1642億4587万 | +4.5% | 30.84 | 1.57 |
10/13 | 335 | 337 | 328 | 330 | -0.6% | 924,400 | 1667億7273万 | +6.8% | 31.31 | 1.59 |
10/12 | 330 | 332 | 323 | 332 | +0.61% | 1,111,000 | 1677億8347万 | +8.14% | 31.5 | 1.6 |
10/09 | 330 | 330 | 324 | 330 | -1.2% | 1,160,000 | 1667億7273万 | +8.2% | 31.31 | 1.59 |
10/08 | 334 | 338 | 329 | 334 | +0.3% | 1,411,400 | 1687億9422万 | +10.23% | 31.69 | 1.61 |
10/07 | 329 | 336 | 327 | 333 | +2.15% | 1,403,600 | 1682億8884万 | +10.63% | 31.6 | 1.6 |
10/06 | 334 | 341 | 323 | 326 | -1.81% | 1,950,900 | 1647億5124万 | +9.03% | 30.93 | 1.57 |
10/05 | 314 | 332 | 314 | 332 | +8.5% | 2,328,700 | 1677億8347万 | +11.78% | 31.5 | 1.6 |
10/02 | 309 | 316 | 305 | 306 | +0.33% | 1,554,000 | 1546億4380万 | +4.08% | 29.04 | 1.47 |
09/30 | 307 | 311 | 304 | 305 | -1.29% | 1,151,800 | 1541億3843万 | +3.74% | 28.94 | 1.47 |