株価チャート
2020/09/14～2021/02/10
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 |
| 02/10 | 770 | 784 | 769 | 781 | +1.3% | 396,600 | 615億9117万 | +9.23% | 15.5 | 5.13 |
| 02/09 | 780 | 787 | 771 | 771 | -0.9% | 688,900 | 608億255万 | +8.29% | 15.3 | 5.06 |
| 02/08 | 764 | 783 | 763 | 778 | +2.64% | 748,800 | 613億5458万 | +9.73% | 15.44 | 5.11 |
| 02/05 | 749 | 764 | 747 | 758 | +1.47% | 895,700 | 597億7735万 | +7.37% | 15.04 | 4.98 |
| 02/04 | 744 | 757 | 740 | 747 | +0.4% | 725,900 | 589億986万 | +6.11% | 14.82 | 4.91 |
| 02/03 | 729 | 747 | 718 | 744 | +1.64% | 959,600 | 586億7328万 | +6.13% | 14.76 | 4.89 |
| 02/02 | 747 | 755 | 727 | 732 | -1.48% | 1,100,300 | 577億2694万 | +4.72% | 14.53 | 4.81 |
| 02/01 | 743 | 753 | 723 | 743 | +4.21% | 2,048,700 | 585億9442万 | +6.6% | 14.74 | 4.88 |
| 01/29 | 723 | 723 | 710 | 713 | -0.97% | 450,200 | 562億2856万 | +2.59% | 14.15 | 4.68 |
| 01/28 | 703 | 720 | 702 | 720 | +0.42% | 362,400 | 567億8059万 | +3.75% | 14.29 | 4.73 |
| 01/27 | 712 | 717 | 705 | 717 | +0.7% | 317,800 | 565億4401万 | +3.46% | 14.23 | 4.71 |
| 01/26 | 722 | 722 | 709 | 712 | -1.11% | 400,500 | 561億4970万 | +2.74% | 14.13 | 4.68 |
| 01/25 | 714 | 722 | 710 | 720 | +0.98% | 343,900 | 567億8059万 | +3.9% | 14.29 | 4.73 |
| 01/22 | 704 | 713 | 700 | 713 | +0.85% | 391,000 | 562億2856万 | +2.89% | 14.15 | 4.68 |
| 01/21 | 686 | 708 | 683 | 707 | +3.97% | 735,900 | 557億5539万 | +2.02% | 14.03 | 4.64 |
| 01/20 | 684 | 686 | 675 | 680 | -0.58% | 380,900 | 536億2611万 | -1.88% | 13.49 | 4.47 |
| 01/19 | 690 | 693 | 684 | 684 | -0.58% | 291,200 | 539億4156万 | -1.44% | 13.57 | 4.49 |
| 01/18 | 682 | 688 | 679 | 688 | +0.73% | 273,700 | 542億5701万 | -1.01% | 13.65 | 4.52 |
| 01/15 | 675 | 683 | 672 | 683 | +1.64% | 283,300 | 538億6270万 | -1.87% | 13.55 | 4.48 |
| 01/14 | 680 | 686 | 671 | 672 | -1.03% | 497,600 | 529億9522万 | -3.72% | 13.34 | 4.41 |
| 01/13 | 679 | 683 | 677 | 679 | +0.44% | 376,100 | 535億4725万 | -2.86% | 13.47 | 4.46 |
| 01/12 | 683 | 683 | 675 | 676 | -0.88% | 584,900 | 533億1067万 | -3.57% | 13.41 | 4.44 |
| 01/08 | 693 | 695 | 682 | 682 | -1.3% | 542,600 | 537億8384万 | -2.99% | 13.53 | 4.48 |
| 01/07 | 698 | 699 | 691 | 691 | -0.58% | 340,900 | 544億9360万 | -1.85% | 13.71 | 4.54 |
| 01/06 | 695 | 700 | 691 | 695 | +0.14% | 244,300 | 548億904万 | -1.42% | 13.79 | 4.56 |
| 01/05 | 691 | 699 | 689 | 694 | -0.57% | 227,800 | 547億3018万 | -1.56% | 13.77 | 4.56 |
| 01/04 | 702 | 702 | 689 | 698 | +0.14% | 413,100 | 550億4563万 | -1.13% | 13.85 | 4.58 |
| 2020 |
| 12/30 | 705 | 706 | 694 | 697 | -0.71% | 351,600 | 549億6677万 | -1.41% | 13.83 | 4.58 |
| 12/29 | 687 | 704 | 682 | 702 | +4% | 528,200 | 553億6108万 | -0.71% | 13.93 | 4.61 |
| 12/28 | 691 | 694 | 674 | 675 | -2.17% | 830,400 | 532億3180万 | -4.8% | 13.39 | 4.43 |
| 12/25 | 692 | 697 | 687 | 690 | -0.72% | 479,400 | 544億1473万 | -2.95% | 13.69 | 4.53 |
| 12/24 | 694 | 697 | 690 | 695 | +0.43% | 356,800 | 548億904万 | -2.52% | 13.79 | 4.56 |
| 12/23 | 685 | 693 | 682 | 692 | +1.62% | 556,100 | 545億7246万 | -3.35% | 13.73 | 4.54 |
| 12/22 | 707 | 708 | 680 | 681 | -4.08% | 1,112,500 | 537億498万 | -5.42% | 13.51 | 4.47 |
| 12/21 | 710 | 715 | 703 | 710 | +0.28% | 401,800 | 559億9197万 | -1.93% | 14.09 | 4.66 |
| 12/18 | 711 | 718 | 705 | 708 | -0.56% | 433,400 | 558億3425万 | -2.61% | 14.05 | 4.65 |
| 12/17 | 711 | 714 | 706 | 712 | +0.28% | 397,800 | 561億4970万 | -2.33% | 14.13 | 4.68 |
| 12/16 | 716 | 720 | 710 | 710 | -0.84% | 296,200 | 559億9197万 | -3.01% | 14.09 | 4.66 |
| 12/15 | 715 | 721 | 710 | 716 | +0.85% | 427,600 | 564億6514万 | -2.45% | 14.21 | 4.7 |
| 12/14 | 711 | 721 | 709 | 710 | 0% | 370,300 | 559億9197万 | -3.66% | 14.09 | 4.66 |
| 12/11 | 707 | 713 | 706 | 710 | +0.28% | 378,300 | 559億9197万 | -3.92% | 14.09 | 4.66 |
| 12/10 | 718 | 718 | 707 | 708 | -1.39% | 335,500 | 558億3425万 | -4.58% | 14.05 | 4.65 |
| 12/09 | 714 | 721 | 709 | 718 | +0.14% | 391,200 | 566億2287万 | -3.49% | 14.25 | 4.71 |
| 12/08 | 710 | 723 | 707 | 717 | 0% | 507,800 | 565億4401万 | -3.63% | 14.23 | 4.71 |
| 12/07 | 732 | 743 | 717 | 717 | -1.38% | 692,700 | 565億4401万 | -3.76% | 14.23 | 4.71 |
| 12/04 | 714 | 729 | 710 | 727 | +2.25% | 532,400 | 573億3263万 | -2.68% | 14.43 | 4.77 |
| 12/03 | 714 | 722 | 710 | 711 | -1.11% | 289,600 | 560億7083万 | -4.82% | 14.11 | 4.67 |
| 12/02 | 710 | 732 | 709 | 719 | +1.99% | 664,200 | 567億173万 | -4.01% | 14.27 | 4.72 |
| 12/01 | 700 | 712 | 691 | 705 | +0.28% | 831,300 | 555億9766万 | -6.13% | 13.99 | 4.63 |
| 11/30 | 725 | 733 | 701 | 703 | -1.54% | 1,463,800 | 554億3994万 | -6.89% | 13.95 | 4.62 |
| 11/27 | 713 | 728 | 703 | 714 | -0.28% | 1,431,400 | 563億742万 | -5.8% | 14.17 | 4.69 |
| 11/26 | 715 | 728 | 709 | 716 | -0.28% | 562,400 | 564億6514万 | -5.91% | 14.21 | 4.7 |
| 11/25 | 744 | 751 | 718 | 718 | -2.97% | 789,100 | 566億2287万 | -5.77% | 14.25 | 4.71 |
| 11/24 | 731 | 757 | 731 | 740 | +1.09% | 885,200 | 583億5783万 | -3.14% | 14.68 | 4.86 |
| 11/20 | 729 | 740 | 717 | 732 | -0.95% | 997,200 | 577億2694万 | -4.31% | 14.53 | 4.81 |
| 11/19 | 768 | 777 | 730 | 739 | -4.27% | 1,373,000 | 582億7897万 | -3.4% | 14.66 | 4.85 |
| 11/18 | 778 | 783 | 763 | 772 | -0.77% | 1,100,600 | 608億8141万 | +1.18% | 15.32 | 5.07 |
| 11/17 | 802 | 805 | 766 | 778 | -2.51% | 1,784,700 | 613億5458万 | +2.23% | 15.44 | 5.11 |
| 11/16 | 752 | 812 | 706 | 798 | +4.04% | 4,273,500 | 629億3182万 | +5.28% | 15.84 | 5.24 |
| 11/13 | 760 | 769 | 751 | 767 | -0.65% | 467,300 | 604億8710万 | +1.59% | 15.22 | 5.04 |
| 11/12 | 787 | 792 | 746 | 772 | -1.03% | 825,800 | 608億8141万 | +2.66% | 15.32 | 5.07 |
| 11/11 | 771 | 791 | 763 | 780 | +1.17% | 571,800 | 615億1231万 | +4% | 15.48 | 5.12 |
| 11/10 | 792 | 793 | 761 | 771 | -1.28% | 614,200 | 608億255万 | +3.21% | 15.3 | 5.06 |
| 11/09 | 765 | 785 | 765 | 781 | +1.3% | 537,700 | 615億9117万 | +4.97% | 15.5 | 5.13 |
| 11/06 | 781 | 781 | 755 | 771 | -1.15% | 418,700 | 608億255万 | +4.33% | 15.3 | 5.06 |
| 11/05 | 748 | 780 | 741 | 780 | +3.31% | 716,800 | 615億1231万 | +5.98% | 15.48 | 5.12 |
| 11/04 | 743 | 763 | 740 | 755 | +3.71% | 695,700 | 595億4076万 | +3% | 14.98 | 4.96 |
| 11/02 | 730 | 743 | 720 | 728 | -0.14% | 421,700 | 574億1149万 | -0.41% | 14.45 | 4.78 |
| 10/30 | 759 | 765 | 722 | 729 | -3.95% | 817,800 | 574億9035万 | -0.27% | 14.47 | 4.79 |
| 10/29 | 733 | 762 | 730 | 759 | +1.47% | 507,100 | 598億5621万 | +3.97% | 15.06 | 4.98 |
| 10/28 | 747 | 759 | 737 | 748 | -0.8% | 584,200 | 589億8873万 | +2.61% | 14.84 | 4.91 |
| 10/27 | 745 | 757 | 715 | 754 | -1.69% | 919,700 | 594億6190万 | +3.43% | 14.96 | 4.95 |
| 10/26 | 800 | 801 | 767 | 767 | -3.88% | 920,300 | 604億8710万 | +5.5% | 15.22 | 5.04 |
| 10/23 | 785 | 804 | 776 | 798 | +3.1% | 1,540,600 | 629億3182万 | +10.07% | 15.84 | 5.24 |
| 10/22 | 798 | 807 | 742 | 774 | -2.03% | 1,720,500 | 610億3914万 | +7.35% | 15.36 | 5.08 |
| 10/21 | 765 | 799 | 761 | 790 | +3.81% | 873,200 | 622億9974万 | +9.87% | 15.68 | 5.19 |
| 10/20 | 756 | 771 | 749 | 761 | -0.65% | 608,000 | 600億1279万 | +6.28% | 15.1 | 5 |
| 10/19 | 769 | 773 | 736 | 766 | +1.32% | 1,312,000 | 604億709万 | +7.43% | 15.2 | 5.03 |
| 10/16 | 721 | 766 | 721 | 756 | +5% | 2,160,100 | 596億1849万 | +6.63% | 15 | 4.96 |
| 10/15 | 713 | 727 | 711 | 720 | +1.12% | 490,300 | 567億7951万 | +2.13% | 14.29 | 4.73 |
| 10/14 | 709 | 718 | 704 | 712 | +0.14% | 266,300 | 561億4863万 | +1.28% | 14.13 | 4.68 |
| 10/13 | 709 | 711 | 698 | 711 | +0.42% | 239,600 | 560億6977万 | +1.43% | 14.11 | 4.67 |
| 10/12 | 715 | 715 | 705 | 708 | -0.56% | 184,500 | 558億3319万 | +1.14% | 14.05 | 4.65 |
| 10/09 | 705 | 715 | 700 | 712 | +0.99% | 391,900 | 561億4863万 | +2.01% | 14.13 | 4.68 |
| 10/08 | 712 | 714 | 705 | 705 | -0.42% | 342,700 | 555億9661万 | +1.15% | 13.99 | 4.63 |
| 10/07 | 694 | 709 | 690 | 708 | +1.29% | 294,300 | 558億3319万 | +1.72% | 14.05 | 4.65 |
| 10/06 | 705 | 707 | 694 | 699 | 0% | 277,200 | 551億2344万 | +0.72% | 13.87 | 4.59 |
| 10/05 | 688 | 699 | 683 | 699 | +3.86% | 438,900 | 551億2344万 | +0.72% | 13.87 | 4.59 |
| 10/02 | 703 | 706 | 670 | 673 | -2.32% | 572,700 | 530億7307万 | -3.03% | 13.35 | 4.42 |
| 09/30 | 705 | 706 | 686 | 689 | -2.96% | 352,900 | 543億3484万 | -0.58% | 14.61 | 4.44 |
| 09/29 | 698 | 710 | 696 | 710 | 0% | 385,100 | 559億9091万 | +2.45% | 15.05 | 4.58 |
| 09/28 | 715 | 718 | 702 | 710 | -0.56% | 659,300 | 559億9091万 | +2.75% | 15.05 | 4.58 |
| 09/25 | 715 | 721 | 705 | 714 | -0.28% | 441,300 | 563億635万 | +3.78% | 15.14 | 4.61 |
| 09/24 | 727 | 728 | 715 | 716 | -2.05% | 524,900 | 564億6407万 | +4.53% | 15.18 | 4.62 |
| 09/23 | 734 | 736 | 725 | 731 | -0.27% | 522,200 | 576億4698万 | +7.34% | 15.5 | 4.72 |
| 09/18 | 715 | 733 | 707 | 733 | +3.09% | 530,000 | 578億470万 | +8.27% | 15.54 | 4.73 |
| 09/17 | 711 | 717 | 707 | 711 | -0.42% | 285,000 | 560億6977万 | +5.65% | 15.07 | 4.59 |
| 09/16 | 712 | 718 | 702 | 714 | +0.56% | 533,400 | 563億635万 | +6.73% | 15.14 | 4.61 |
| 09/15 | 724 | 724 | 708 | 710 | -1.66% | 493,300 | 559億9091万 | +6.77% | 15.05 | 4.58 |
| 09/14 | 719 | 730 | 719 | 722 | +2.12% | 870,700 | 569億3723万 | +9.23% | 15.31 | 4.66 |
