株価チャート
2020/09/29~2021/02/25
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 |
02/25 | 1,564 | 1,568 | 1,561 | 1,563 | -0.06% | 2,500 | 97億5312万 | +2.22% | 17.48 | 1.63 |
02/24 | 1,559 | 1,568 | 1,559 | 1,564 | +0.32% | 1,600 | 97億5936万 | +2.36% | 17.49 | 1.63 |
02/22 | 1,567 | 1,568 | 1,555 | 1,559 | +0.45% | 1,700 | 97億2816万 | +2.16% | 17.44 | 1.63 |
02/19 | 1,557 | 1,563 | 1,552 | 1,552 | -0.32% | 1,600 | 96億8448万 | +1.77% | 17.36 | 1.62 |
02/18 | 1,550 | 1,560 | 1,550 | 1,557 | +0.39% | 1,000 | 97億1568万 | +2.1% | 17.41 | 1.62 |
02/17 | 1,550 | 1,559 | 1,550 | 1,551 | +0.19% | 2,300 | 96億7824万 | +1.77% | 17.35 | 1.62 |
02/16 | 1,551 | 1,558 | 1,548 | 1,548 | -0.64% | 3,500 | 96億5952万 | +1.64% | 17.31 | 1.62 |
02/15 | 1,550 | 1,569 | 1,550 | 1,558 | +0.65% | 3,700 | 97億2192万 | +2.37% | 17.43 | 1.63 |
02/12 | 1,538 | 1,548 | 1,538 | 1,548 | +0.72% | 3,300 | 96億5952万 | +1.78% | 17.31 | 1.62 |
02/10 | 1,540 | 1,540 | 1,530 | 1,537 | +0.33% | 2,100 | 95億9088万 | +1.12% | 17.19 | 1.6 |
02/09 | 1,536 | 1,539 | 1,520 | 1,532 | -0.39% | 2,300 | 95億5968万 | +0.79% | 17.13 | 1.6 |
02/08 | 1,520 | 1,540 | 1,520 | 1,538 | +1.18% | 7,000 | 95億9712万 | +1.25% | 17.2 | 1.6 |
02/05 | 1,524 | 1,532 | 1,520 | 1,520 | +0.2% | 4,300 | 94億8480万 | +0.07% | 17 | 1.59 |
02/04 | 1,517 | 1,517 | 1,514 | 1,517 | +0.2% | 2,500 | 94億6608万 | -0.2% | 16.97 | 1.58 |
02/03 | 1,516 | 1,519 | 1,514 | 1,514 | -0.13% | 1,500 | 94億4736万 | -0.46% | 16.93 | 1.58 |
02/02 | 1,511 | 1,519 | 1,509 | 1,516 | +0.93% | 1,400 | 94億5984万 | -0.33% | 16.96 | 1.58 |
02/01 | 1,511 | 1,511 | 1,502 | 1,502 | +0.2% | 2,700 | 93億7248万 | -1.31% | 16.8 | 1.57 |
01/29 | 1,508 | 1,513 | 1,497 | 1,499 | +0.27% | 1,400 | 93億5376万 | -1.7% | 16.77 | 1.56 |
01/28 | 1,502 | 1,539 | 1,495 | 1,495 | -1.45% | 18,200 | 93億2880万 | -2.16% | 16.72 | 1.56 |
01/27 | 1,515 | 1,528 | 1,511 | 1,517 | +0.13% | 2,300 | 94億6608万 | -0.98% | 16.97 | 1.58 |
01/26 | 1,518 | 1,520 | 1,506 | 1,515 | +0.2% | 2,400 | 94億5360万 | -1.24% | 16.94 | 1.58 |
01/25 | 1,504 | 1,523 | 1,504 | 1,512 | +0.47% | 2,900 | 94億3488万 | -1.56% | 16.91 | 1.58 |
01/22 | 1,501 | 1,510 | 1,501 | 1,505 | 0% | 1,300 | 93億9120万 | -2.21% | 16.83 | 1.57 |
01/21 | 1,501 | 1,510 | 1,501 | 1,505 | +0.33% | 1,200 | 93億9120万 | -2.34% | 16.83 | 1.57 |
01/20 | 1,527 | 1,527 | 1,500 | 1,500 | -1.83% | 6,700 | 93億6000万 | -2.72% | 16.78 | 1.57 |
01/19 | 1,527 | 1,538 | 1,527 | 1,528 | +0.07% | 1,500 | 95億3472万 | -0.91% | 17.09 | 1.59 |
01/18 | 1,547 | 1,547 | 1,527 | 1,527 | -0.46% | 1,900 | 95億2848万 | -0.91% | 17.08 | 1.59 |
01/15 | 1,536 | 1,546 | 1,534 | 1,534 | -0.58% | 2,600 | 95億7216万 | -0.39% | 17.16 | 1.6 |
01/14 | 1,535 | 1,550 | 1,532 | 1,543 | +0.52% | 2,200 | 96億2832万 | +0.26% | 17.26 | 1.61 |
01/13 | 1,525 | 1,537 | 1,525 | 1,535 | +0.79% | 1,600 | 95億7840万 | -0.13% | 17.17 | 1.6 |
01/12 | 1,534 | 1,534 | 1,522 | 1,523 | -0.65% | 2,600 | 95億352万 | -0.85% | 17.03 | 1.59 |
01/08 | 1,539 | 1,539 | 1,526 | 1,533 | 0% | 2,000 | 95億6592万 | -0.13% | 17.15 | 1.6 |
01/07 | 1,535 | 1,540 | 1,532 | 1,533 | +0.52% | 1,500 | 95億6592万 | 0% | 17.15 | 1.6 |
01/06 | 1,524 | 1,546 | 1,524 | 1,525 | 0% | 1,500 | 95億1600万 | -0.39% | 17.06 | 1.59 |
01/05 | 1,524 | 1,525 | 1,524 | 1,525 | +0.07% | 500 | 95億1600万 | -0.33% | 17.06 | 1.59 |
01/04 | 1,531 | 1,531 | 1,524 | 1,524 | -0.46% | 1,200 | 95億976万 | -0.33% | 17.04 | 1.59 |
2020 |
12/30 | 1,535 | 1,544 | 1,531 | 1,531 | -0.78% | 1,500 | 95億5344万 | +0.13% | 17.12 | 1.6 |
12/29 | 1,534 | 1,550 | 1,534 | 1,543 | +0.59% | 1,900 | 96億2832万 | +0.98% | 17.26 | 1.61 |
12/28 | 1,541 | 1,541 | 1,530 | 1,534 | +0.2% | 1,800 | 95億7216万 | +0.52% | 17.16 | 1.6 |
12/25 | 1,531 | 1,539 | 1,531 | 1,531 | -0.78% | 1,800 | 95億5344万 | +0.46% | 17.12 | 1.6 |
12/24 | 1,550 | 1,550 | 1,541 | 1,543 | -0.9% | 1,600 | 96億2832万 | +1.38% | 17.26 | 1.61 |
12/23 | 1,580 | 1,580 | 1,557 | 1,557 | -1.77% | 1,800 | 97億1568万 | +2.5% | 17.41 | 1.62 |
12/22 | 1,586 | 1,587 | 1,581 | 1,585 | -0.06% | 1,600 | 98億9040万 | +4.55% | 17.73 | 1.65 |
12/21 | 1,588 | 1,588 | 1,578 | 1,586 | +0.7% | 2,600 | 98億9664万 | +4.96% | 17.74 | 1.65 |
12/18 | 1,532 | 1,579 | 1,532 | 1,575 | +0.19% | 2,000 | 98億2800万 | +4.58% | 17.62 | 1.64 |
12/17 | 1,569 | 1,576 | 1,568 | 1,572 | +0.19% | 1,000 | 98億928万 | +4.59% | 17.58 | 1.64 |
12/16 | 1,584 | 1,584 | 1,552 | 1,569 | +0.26% | 5,100 | 97億9056万 | +4.46% | 17.55 | 1.64 |
12/15 | 1,536 | 1,565 | 1,527 | 1,565 | +2.62% | 5,800 | 97億6560万 | +4.26% | 17.5 | 1.63 |
12/14 | 1,507 | 1,534 | 1,505 | 1,525 | +1.19% | 6,300 | 95億1600万 | +1.46% | 17.06 | 1.59 |
12/11 | 1,507 | 1,509 | 1,501 | 1,507 | +0.4% | 2,500 | 94億368万 | 0% | 16.85 | 1.57 |
12/10 | 1,502 | 1,504 | 1,500 | 1,501 | +0.07% | 1,100 | 93億6624万 | -0.73% | 16.79 | 1.57 |
12/09 | 1,500 | 1,502 | 1,495 | 1,500 | -0.07% | 2,600 | 93億6000万 | -1.12% | 16.78 | 1.57 |
12/08 | 1,506 | 1,506 | 1,500 | 1,501 | -0.07% | 1,200 | 93億6624万 | -1.44% | 16.79 | 1.57 |
12/07 | 1,505 | 1,509 | 1,496 | 1,502 | -0.13% | 4,100 | 93億7248万 | -1.7% | 16.8 | 1.57 |
12/04 | 1,502 | 1,504 | 1,496 | 1,504 | +0.4% | 1,800 | 93億8496万 | -1.89% | 16.82 | 1.57 |
12/03 | 1,502 | 1,502 | 1,496 | 1,498 | +0.47% | 1,100 | 93億4752万 | -2.6% | 16.75 | 1.56 |
12/02 | 1,490 | 1,507 | 1,485 | 1,491 | +0.07% | 3,000 | 93億384万 | -3.43% | 16.68 | 1.56 |
12/01 | 1,498 | 1,505 | 1,490 | 1,490 | -0.53% | 3,000 | 92億9760万 | -3.87% | 16.66 | 1.55 |
11/30 | 1,506 | 1,511 | 1,489 | 1,498 | -0.27% | 3,900 | 93億4752万 | -3.79% | 16.75 | 1.56 |
11/27 | 1,504 | 1,504 | 1,494 | 1,502 | -0.13% | 4,300 | 93億7248万 | -4.03% | 16.8 | 1.57 |
11/26 | 1,503 | 1,504 | 1,503 | 1,504 | -0.2% | 800 | 93億8496万 | -4.45% | 16.82 | 1.57 |
11/25 | 1,506 | 1,510 | 1,501 | 1,507 | +0.07% | 3,300 | 94億368万 | -4.62% | 16.85 | 1.57 |
11/24 | 1,486 | 1,510 | 1,486 | 1,506 | +1.35% | 5,500 | 93億9744万 | -4.98% | 16.84 | 1.57 |
11/20 | 1,468 | 1,486 | 1,468 | 1,486 | +1.02% | 1,300 | 92億7264万 | -6.6% | 16.62 | 1.55 |
11/19 | 1,476 | 1,476 | 1,463 | 1,471 | -0.88% | 1,600 | 91億7904万 | -7.95% | 16.45 | 1.53 |
11/18 | 1,477 | 1,488 | 1,466 | 1,484 | +0.47% | 3,400 | 92億6016万 | -7.54% | 16.6 | 1.55 |
11/17 | 1,459 | 1,477 | 1,459 | 1,477 | +1.23% | 4,300 | 92億1648万 | -8.37% | 16.52 | 1.54 |
11/16 | 1,453 | 1,470 | 1,453 | 1,459 | +0.41% | 7,800 | 91億416万 | -9.88% | 16.32 | 1.52 |
11/13 | 1,499 | 1,502 | 1,415 | 1,453 | -3% | 13,100 | 90億6672万 | -10.69% | 16.25 | 1.52 |
11/12 | 1,543 | 1,555 | 1,498 | 1,498 | -2.92% | 6,900 | 93億4752万 | -8.38% | 16.75 | 1.56 |
11/11 | 1,559 | 1,559 | 1,542 | 1,543 | -0.71% | 5,800 | 96億2832万 | -5.97% | 17.26 | 1.61 |
11/10 | 1,600 | 1,613 | 1,532 | 1,554 | -3.06% | 36,500 | 96億9696万 | -5.59% | 17.38 | 1.62 |
11/09 | 1,624 | 1,650 | 1,601 | 1,603 | -1.29% | 4,900 | 100億272万 | -2.79% | 17.93 | 1.67 |
11/06 | 1,651 | 1,664 | 1,624 | 1,624 | -1.22% | 10,300 | 101億3376万 | -1.64% | 18.16 | 1.69 |
11/05 | 1,647 | 1,647 | 1,630 | 1,644 | +0.67% | 2,100 | 102億5856万 | -0.54% | 18.39 | 1.72 |
11/04 | 1,640 | 1,640 | 1,633 | 1,633 | 0% | 500 | 101億8992万 | -1.15% | 18.26 | 1.7 |
11/02 | 1,628 | 1,638 | 1,628 | 1,633 | +0.31% | 1,200 | 101億8992万 | -1.33% | 18.26 | 1.7 |
10/30 | 1,632 | 1,642 | 1,628 | 1,628 | -0.79% | 700 | 101億5872万 | -1.87% | 18.21 | 1.7 |
10/29 | 1,634 | 1,641 | 1,630 | 1,641 | +0.43% | 1,300 | 102億3984万 | -1.38% | 18.35 | 1.71 |
10/28 | 1,621 | 1,638 | 1,621 | 1,634 | +0.06% | 2,500 | 101億9616万 | -2.1% | 18.28 | 1.7 |
10/27 | 1,639 | 1,639 | 1,621 | 1,633 | -0.73% | 2,200 | 101億8992万 | -2.45% | 18.26 | 1.7 |
10/26 | 1,670 | 1,670 | 1,645 | 1,645 | -1.5% | 2,200 | 102億6480万 | -2.08% | 18.4 | 1.72 |
10/23 | 1,680 | 1,695 | 1,668 | 1,670 | -1.53% | 3,600 | 104億2080万 | -0.83% | 18.68 | 1.74 |
10/22 | 1,720 | 1,720 | 1,675 | 1,696 | -1.4% | 5,300 | 105億8304万 | +0.47% | 18.97 | 1.77 |
10/21 | 1,721 | 1,747 | 1,703 | 1,720 | +4.5% | 27,400 | 107億3280万 | +1.71% | 19.24 | 1.79 |
10/20 | 1,642 | 1,651 | 1,642 | 1,646 | -0.6% | 900 | 102億7104万 | -2.78% | 18.41 | 1.72 |
10/19 | 1,650 | 1,656 | 1,644 | 1,656 | 0% | 2,500 | 103億3344万 | -2.47% | 18.52 | 1.73 |
10/16 | 1,664 | 1,664 | 1,645 | 1,656 | +0.36% | 3,600 | 103億3344万 | -2.65% | 18.52 | 1.73 |
10/15 | 1,661 | 1,661 | 1,650 | 1,650 | -0.36% | 2,000 | 102億9600万 | -3.23% | 18.45 | 1.72 |
10/14 | 1,650 | 1,660 | 1,650 | 1,656 | +0.36% | 900 | 103億3344万 | -3.04% | 18.52 | 1.73 |
10/13 | 1,643 | 1,650 | 1,640 | 1,650 | 0% | 1,300 | 102億9600万 | -3.51% | 18.45 | 1.72 |
10/12 | 1,654 | 1,654 | 1,640 | 1,650 | -0.24% | 1,000 | 102億9600万 | -3.62% | 18.45 | 1.72 |
10/09 | 1,637 | 1,663 | 1,637 | 1,654 | +0.06% | 2,700 | 103億2096万 | -3.56% | 18.5 | 1.73 |
10/08 | 1,668 | 1,668 | 1,643 | 1,653 | -0.48% | 3,600 | 103億1472万 | -3.73% | 18.49 | 1.72 |
10/07 | 1,631 | 1,661 | 1,631 | 1,661 | +0.79% | 4,200 | 103億6464万 | -3.37% | 18.58 | 1.73 |
10/06 | 1,635 | 1,648 | 1,629 | 1,648 | +0.37% | 3,100 | 102億8352万 | -4.19% | 18.43 | 1.72 |
10/05 | 1,641 | 1,646 | 1,638 | 1,642 | -0.24% | 4,400 | 102億4608万 | -4.65% | 18.36 | 1.71 |
10/02 | 1,670 | 1,670 | 1,646 | 1,646 | -1.38% | 5,100 | 102億7104万 | -4.52% | 18.41 | 1.72 |
09/30 | 1,630 | 1,669 | 1,630 | 1,669 | +1.77% | 10,200 | 104億1456万 | -3.3% | 18.67 | 1.74 |
09/29 | 1,670 | 1,684 | 1,626 | 1,640 | -3.81% | 53,400 | 102億3360万 | -4.93% | 18.34 | 1.71 |