株価チャート
2020/10/12～2021/03/09
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 |
| 03/09 | 1,510 | 1,546 | 1,501 | 1,539 | +3.5% | 467,800 | 3073億3790万 | +4.84% | 28.77 | 1.94 |
| 03/08 | 1,476 | 1,514 | 1,469 | 1,487 | +2.06% | 447,900 | 2969億5351万 | +2.2% | 27.8 | 1.87 |
| 03/05 | 1,469 | 1,483 | 1,439 | 1,457 | 0% | 393,700 | 2909億6252万 | +0.83% | 27.24 | 1.84 |
| 03/04 | 1,454 | 1,458 | 1,427 | 1,457 | +0.14% | 491,100 | 2909億6252万 | +1.46% | 27.24 | 1.84 |
| 03/03 | 1,468 | 1,470 | 1,438 | 1,455 | -0.27% | 602,500 | 2905億6312万 | +1.96% | 27.2 | 1.83 |
| 03/02 | 1,502 | 1,526 | 1,445 | 1,459 | -2.67% | 889,000 | 2913億6192万 | +2.82% | 27.28 | 1.84 |
| 03/01 | 1,468 | 1,507 | 1,459 | 1,499 | +5.05% | 652,100 | 2993億4991万 | +6.31% | 28.03 | 1.89 |
| 02/26 | 1,507 | 1,507 | 1,426 | 1,427 | -6.49% | 937,100 | 2849億7153万 | +1.93% | 26.68 | 1.8 |
| 02/25 | 1,540 | 1,559 | 1,520 | 1,526 | +0.73% | 624,500 | 3047億4180万 | +9.55% | 28.53 | 1.92 |
| 02/24 | 1,504 | 1,530 | 1,491 | 1,515 | +1.07% | 736,500 | 3025億4511万 | +9.54% | 28.33 | 1.91 |
| 02/22 | 1,522 | 1,530 | 1,488 | 1,499 | -1.51% | 775,700 | 2993億4991万 | +9.26% | 28.03 | 1.89 |
| 02/19 | 1,574 | 1,577 | 1,502 | 1,522 | -3.67% | 881,800 | 3039億4300万 | +11.58% | 28.46 | 1.92 |
| 02/18 | 1,650 | 1,675 | 1,576 | 1,580 | -0.44% | 817,900 | 3155億2559万 | +16.61% | 29.54 | 1.99 |
| 02/17 | 1,600 | 1,627 | 1,584 | 1,587 | -1.31% | 640,600 | 3169億2349万 | +18.17% | 29.67 | 2 |
| 02/16 | 1,545 | 1,616 | 1,544 | 1,608 | +4.42% | 882,100 | 3211億1718万 | +20.99% | 30.07 | 2.03 |
| 02/15 | 1,535 | 1,572 | 1,523 | 1,540 | +0.65% | 412,100 | 3075億3760万 | +17.2% | 28.79 | 1.94 |
| 02/12 | 1,488 | 1,535 | 1,468 | 1,530 | +3.87% | 953,300 | 3055億4060万 | +17.51% | 28.61 | 1.93 |
| 02/10 | 1,450 | 1,479 | 1,444 | 1,473 | +3.15% | 510,800 | 2941億5772万 | +14.19% | 27.54 | 1.86 |
| 02/09 | 1,421 | 1,430 | 1,392 | 1,428 | +0.92% | 429,700 | 2851億7123万 | +11.48% | 26.7 | 1.8 |
| 02/08 | 1,425 | 1,440 | 1,401 | 1,415 | -0.21% | 635,000 | 2825億7513万 | +11.07% | 26.46 | 1.78 |
| 02/05 | 1,384 | 1,423 | 1,378 | 1,418 | +2.9% | 688,900 | 2831億7423万 | +11.74% | 26.51 | 1.79 |
| 02/04 | 1,338 | 1,387 | 1,325 | 1,378 | +2.68% | 607,700 | 2751億8624万 | +9.02% | 25.76 | 1.74 |
| 02/03 | 1,300 | 1,347 | 1,290 | 1,342 | +3.23% | 600,200 | 2679億9705万 | +6.59% | 25.09 | 1.69 |
| 02/02 | 1,264 | 1,305 | 1,260 | 1,300 | +3.59% | 933,100 | 2596億966万 | +3.59% | 24.31 | 1.64 |
| 02/01 | 1,219 | 1,256 | 1,219 | 1,255 | +3.04% | 406,000 | 2506億2317万 | +0.16% | 23.46 | 1.58 |
| 01/29 | 1,227 | 1,247 | 1,214 | 1,218 | -1.3% | 341,300 | 2432億3428万 | -2.79% | 22.77 | 1.53 |
| 01/28 | 1,227 | 1,251 | 1,227 | 1,234 | -1.04% | 355,300 | 2464億2948万 | -1.59% | 23.07 | 1.56 |
| 01/27 | 1,239 | 1,252 | 1,233 | 1,247 | +1.88% | 221,400 | 2490億2557万 | -0.64% | 23.32 | 1.57 |
| 01/26 | 1,252 | 1,252 | 1,223 | 1,224 | -2.24% | 235,000 | 2444億3248万 | -2.55% | 22.89 | 1.54 |
| 01/25 | 1,242 | 1,254 | 1,236 | 1,252 | +1.13% | 205,800 | 2500億2407万 | -0.4% | 23.41 | 1.58 |
| 01/22 | 1,245 | 1,247 | 1,231 | 1,238 | -1.12% | 212,000 | 2472億2828万 | -1.51% | 23.15 | 1.56 |
| 01/21 | 1,262 | 1,277 | 1,248 | 1,252 | +0.16% | 216,800 | 2500億2407万 | -0.48% | 23.41 | 1.58 |
| 01/20 | 1,261 | 1,268 | 1,246 | 1,250 | -0.79% | 206,400 | 2496億2467万 | -0.64% | 23.37 | 1.58 |
| 01/19 | 1,260 | 1,274 | 1,249 | 1,260 | 0% | 204,600 | 2516億2167万 | +0.08% | 23.56 | 1.59 |
| 01/18 | 1,288 | 1,288 | 1,260 | 1,260 | -2.4% | 171,100 | 2516億2167万 | +0.08% | 23.56 | 1.59 |
| 01/15 | 1,287 | 1,295 | 1,271 | 1,291 | +0.08% | 268,600 | 2578億1236万 | +2.46% | 24.14 | 1.63 |
| 01/14 | 1,280 | 1,303 | 1,277 | 1,290 | +1.1% | 446,100 | 2576億1266万 | +2.46% | 24.12 | 1.63 |
| 01/13 | 1,258 | 1,280 | 1,258 | 1,276 | +1.43% | 291,800 | 2548億1687万 | +1.51% | 23.86 | 1.61 |
| 01/12 | 1,233 | 1,266 | 1,232 | 1,258 | +2.11% | 348,900 | 2512億2227万 | +0.24% | 23.52 | 1.59 |
| 01/08 | 1,236 | 1,239 | 1,216 | 1,232 | -0.65% | 874,800 | 2460億3008万 | -1.68% | 23.03 | 1.55 |
| 01/07 | 1,241 | 1,255 | 1,234 | 1,240 | +1.39% | 398,200 | 2476億2768万 | -1.04% | 23.18 | 1.56 |
| 01/06 | 1,230 | 1,235 | 1,214 | 1,223 | -0.97% | 254,000 | 2442億3278万 | -2.39% | 22.87 | 1.54 |
| 01/05 | 1,251 | 1,259 | 1,226 | 1,235 | -2.29% | 398,700 | 2466億2918万 | -1.36% | 23.09 | 1.56 |
| 01/04 | 1,291 | 1,294 | 1,254 | 1,264 | -1.94% | 200,700 | 2524億2047万 | +1.04% | 23.63 | 1.59 |
| 2020 |
| 12/30 | 1,296 | 1,297 | 1,275 | 1,289 | +0.16% | 358,700 | 2574億1296万 | +3.2% | 24.1 | 1.62 |
| 12/29 | 1,242 | 1,288 | 1,242 | 1,287 | +3.13% | 351,800 | 2570億1356万 | +3.37% | 24.06 | 1.62 |
| 12/28 | 1,257 | 1,269 | 1,241 | 1,248 | -0.95% | 286,500 | 2492億2527万 | +0.48% | 23.33 | 1.57 |
| 12/25 | 1,255 | 1,270 | 1,247 | 1,260 | +0.64% | 214,600 | 2516億2167万 | +1.61% | 23.56 | 1.59 |
| 12/24 | 1,243 | 1,259 | 1,241 | 1,252 | 0% | 225,800 | 2500億2407万 | +1.13% | 23.41 | 1.58 |
| 12/23 | 1,250 | 1,253 | 1,238 | 1,252 | +0.64% | 209,700 | 2500億2407万 | +1.13% | 23.41 | 1.58 |
| 12/22 | 1,243 | 1,254 | 1,240 | 1,244 | -0.8% | 280,200 | 2484億2648万 | +0.48% | 23.26 | 1.57 |
| 12/21 | 1,264 | 1,269 | 1,235 | 1,254 | -1.26% | 324,500 | 2504億2347万 | +1.29% | 23.45 | 1.58 |
| 12/18 | 1,266 | 1,270 | 1,245 | 1,270 | +1.44% | 430,000 | 2536億1867万 | +2.67% | 23.75 | 1.6 |
| 12/17 | 1,256 | 1,260 | 1,240 | 1,252 | -0.32% | 303,800 | 2500億2407万 | +1.29% | 23.41 | 1.58 |
| 12/16 | 1,252 | 1,274 | 1,247 | 1,256 | +0.88% | 295,600 | 2508億2287万 | +1.7% | 23.48 | 1.58 |
| 12/15 | 1,243 | 1,250 | 1,236 | 1,245 | -1.11% | 283,700 | 2486億2618万 | +1.06% | 23.28 | 1.57 |
| 12/14 | 1,270 | 1,272 | 1,245 | 1,259 | -0.87% | 357,100 | 2514億2197万 | +2.44% | 23.54 | 1.59 |
| 12/11 | 1,276 | 1,282 | 1,265 | 1,270 | -0.16% | 522,700 | 2536億1867万 | +3.84% | 23.75 | 1.6 |
| 12/10 | 1,276 | 1,291 | 1,269 | 1,272 | -1.09% | 505,000 | 2540億1807万 | +4.52% | 23.78 | 1.6 |
| 12/09 | 1,286 | 1,291 | 1,275 | 1,286 | +2.39% | 461,900 | 2568億1386万 | +6.28% | 24.04 | 1.62 |
| 12/08 | 1,231 | 1,276 | 1,231 | 1,256 | +1.7% | 1,016,800 | 2508億2287万 | +4.58% | 23.48 | 1.58 |
| 12/07 | 1,240 | 1,246 | 1,229 | 1,235 | +0.08% | 354,700 | 2466億2918万 | +3.52% | 23.09 | 1.56 |
| 12/04 | 1,224 | 1,236 | 1,220 | 1,234 | +0.98% | 265,600 | 2464億2948万 | +4.05% | 23.07 | 1.56 |
| 12/03 | 1,221 | 1,231 | 1,212 | 1,222 | -0.33% | 311,900 | 2440億3308万 | +3.47% | 22.85 | 1.54 |
| 12/02 | 1,236 | 1,240 | 1,206 | 1,226 | -0.41% | 578,600 | 2448億3188万 | +4.16% | 22.92 | 1.55 |
| 12/01 | 1,202 | 1,235 | 1,202 | 1,231 | +2.67% | 667,900 | 2458億3038万 | +4.94% | 23.02 | 1.55 |
| 11/30 | 1,219 | 1,222 | 1,182 | 1,199 | -0.83% | 1,084,100 | 2394億3999万 | +2.48% | 22.42 | 1.51 |
| 11/27 | 1,220 | 1,225 | 1,204 | 1,209 | 0% | 509,900 | 2414億3698万 | +3.51% | 22.6 | 1.52 |
| 11/26 | 1,202 | 1,215 | 1,184 | 1,209 | +0.67% | 504,500 | 2414億3698万 | +3.69% | 22.6 | 1.52 |
| 11/25 | 1,221 | 1,236 | 1,201 | 1,201 | -0.91% | 635,500 | 2398億3939万 | +3.45% | 22.46 | 1.51 |
| 11/24 | 1,216 | 1,223 | 1,206 | 1,212 | +0.92% | 591,500 | 2420億3608万 | +4.84% | 22.66 | 1.53 |
| 11/20 | 1,202 | 1,204 | 1,187 | 1,201 | -0.25% | 727,500 | 2398億3939万 | +4.34% | 22.46 | 1.51 |
| 11/19 | 1,221 | 1,226 | 1,194 | 1,204 | -2.9% | 738,200 | 2404億3849万 | +5.06% | 22.51 | 1.52 |
| 11/18 | 1,266 | 1,266 | 1,235 | 1,240 | -2.05% | 416,300 | 2476億2768万 | +8.58% | 23.18 | 1.56 |
| 11/17 | 1,252 | 1,266 | 1,227 | 1,266 | +1.2% | 606,400 | 2528億1987万 | +11.44% | 23.67 | 1.6 |
| 11/16 | 1,240 | 1,255 | 1,236 | 1,251 | +2.21% | 541,000 | 2498億2437万 | +10.81% | 23.39 | 1.58 |
| 11/13 | 1,226 | 1,226 | 1,209 | 1,224 | -0.65% | 683,800 | 2444億3248万 | +8.99% | 22.89 | 1.54 |
| 11/12 | 1,240 | 1,242 | 1,215 | 1,232 | -0.48% | 731,400 | 2460億3008万 | +10.1% | 23.03 | 1.55 |
| 11/11 | 1,192 | 1,240 | 1,182 | 1,238 | +4.83% | 820,200 | 2472億2828万 | +11.13% | 23.15 | 1.56 |
| 11/10 | 1,198 | 1,198 | 1,167 | 1,181 | +1.64% | 580,200 | 2358億4539万 | +6.4% | 22.08 | 1.49 |
| 11/09 | 1,150 | 1,169 | 1,142 | 1,162 | +3.38% | 560,700 | 2320億5110万 | +4.78% | 21.73 | 1.46 |
| 11/06 | 1,098 | 1,131 | 1,098 | 1,124 | +2.18% | 409,600 | 2244億6251万 | +1.44% | 21.02 | 1.42 |
| 11/05 | 1,074 | 1,101 | 1,070 | 1,100 | +0.46% | 537,000 | 2196億6971万 | -0.9% | 20.57 | 1.39 |
| 11/04 | 1,097 | 1,112 | 1,080 | 1,095 | +2.24% | 381,800 | 2186億7121万 | -1.62% | 20.47 | 1.38 |
| 11/02 | 1,052 | 1,077 | 1,051 | 1,071 | +2% | 353,700 | 2138億7842万 | -4.03% | 20.02 | 1.35 |
| 10/30 | 1,087 | 1,087 | 1,043 | 1,050 | -2.78% | 530,400 | 2096億8473万 | -6.17% | 19.63 | 1.32 |
| 10/29 | 1,091 | 1,099 | 1,079 | 1,080 | -2.26% | 530,500 | 2156億7572万 | -3.74% | 20.19 | 1.36 |
| 10/28 | 1,114 | 1,125 | 1,103 | 1,105 | -0.9% | 572,600 | 2206億6821万 | -1.78% | 20.66 | 1.39 |
| 10/27 | 1,120 | 1,131 | 1,108 | 1,115 | -1.59% | 534,100 | 2226億6521万 | -0.89% | 20.85 | 1.41 |
| 10/26 | 1,143 | 1,148 | 1,128 | 1,133 | -0.44% | 554,700 | 2262億5980万 | +0.71% | 21.18 | 1.43 |
| 10/23 | 1,146 | 1,158 | 1,138 | 1,138 | -1.3% | 432,900 | 2272億5830万 | +1.25% | 21.28 | 1.43 |
| 10/22 | 1,157 | 1,160 | 1,146 | 1,153 | -1.03% | 693,200 | 2302億5380万 | +2.76% | 21.56 | 1.45 |
| 10/21 | 1,158 | 1,180 | 1,138 | 1,165 | +7.67% | 1,300,200 | 2326億5020万 | +4.02% | 21.78 | 1.47 |
| 10/20 | 1,085 | 1,098 | 1,076 | 1,082 | -0.37% | 497,000 | 2160億7512万 | -3.13% | 20.23 | 1.36 |
| 10/19 | 1,069 | 1,089 | 1,069 | 1,086 | +1.5% | 338,000 | 2168億7392万 | -2.69% | 20.31 | 1.37 |
| 10/16 | 1,079 | 1,085 | 1,067 | 1,070 | -1.11% | 338,300 | 2136億7872万 | -4.04% | 20.01 | 1.35 |
| 10/15 | 1,085 | 1,090 | 1,079 | 1,082 | -1.28% | 401,600 | 2160億7512万 | -2.87% | 20.23 | 1.36 |
| 10/14 | 1,101 | 1,101 | 1,083 | 1,096 | -0.54% | 364,100 | 2188億7091万 | -1.35% | 20.49 | 1.38 |
| 10/13 | 1,089 | 1,104 | 1,088 | 1,102 | +0.82% | 501,800 | 2200億6911万 | -0.54% | 20.6 | 1.39 |
| 10/12 | 1,101 | 1,106 | 1,090 | 1,093 | -1.44% | 381,800 | 2182億7181万 | -1.18% | 20.44 | 1.38 |
