株価チャート
2020/08/06～2021/01/04
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 |
| 01/04 | 4,840 | 4,840 | 4,700 | 4,745 | -1.25% | 177,700 | 4759億2350万 | -0.5% | 54.65 | 2.08 |
| 2020 |
| 12/30 | 4,865 | 4,865 | 4,800 | 4,805 | -1.44% | 308,000 | 4819億4150万 | +0.63% | 55.34 | 2.11 |
| 12/29 | 4,835 | 4,875 | 4,815 | 4,875 | +0.83% | 243,200 | 4889億6250万 | +1.97% | 56.15 | 2.14 |
| 12/28 | 4,800 | 4,850 | 4,790 | 4,835 | +1.15% | 264,800 | 4849億5050万 | +1.07% | 55.68 | 2.12 |
| 12/25 | 4,810 | 4,820 | 4,765 | 4,780 | -0.42% | 122,900 | 4794億3400万 | -0.13% | 55.05 | 2.1 |
| 12/24 | 4,835 | 4,845 | 4,780 | 4,800 | 0% | 237,100 | 4814億4000万 | +0.1% | 55.28 | 2.11 |
| 12/23 | 4,805 | 4,820 | 4,785 | 4,800 | +0.31% | 267,700 | 4814億4000万 | -0.1% | 55.28 | 2.11 |
| 12/22 | 4,730 | 4,785 | 4,725 | 4,785 | +0.53% | 323,800 | 4799億3550万 | -0.71% | 55.11 | 2.1 |
| 12/21 | 4,730 | 4,765 | 4,690 | 4,760 | +1.49% | 280,800 | 4774億2800万 | -1.49% | 54.82 | 2.09 |
| 12/18 | 4,650 | 4,705 | 4,620 | 4,690 | +0.43% | 644,400 | 4704億700万 | -3.16% | 54.01 | 2.06 |
| 12/17 | 4,675 | 4,685 | 4,615 | 4,670 | -0.21% | 362,400 | 4684億100万 | -3.89% | 53.78 | 2.05 |
| 12/16 | 4,765 | 4,770 | 4,680 | 4,680 | -1.16% | 326,900 | 4694億400万 | -4.14% | 53.9 | 2.06 |
| 12/15 | 4,775 | 4,780 | 4,725 | 4,735 | -0.53% | 236,800 | 4749億2050万 | -3.37% | 54.53 | 2.08 |
| 12/14 | 4,760 | 4,805 | 4,740 | 4,760 | -0.31% | 218,400 | 4774億2800万 | -3% | 54.82 | 2.09 |
| 12/11 | 4,815 | 4,835 | 4,730 | 4,775 | -0.62% | 279,500 | 4789億3250万 | -2.83% | 54.99 | 2.1 |
| 12/10 | 4,760 | 4,805 | 4,730 | 4,805 | +0.73% | 361,300 | 4819億4150万 | -2.32% | 55.34 | 2.11 |
| 12/09 | 4,700 | 4,775 | 4,700 | 4,770 | +1.17% | 368,200 | 4784億3100万 | -3.13% | 54.94 | 2.1 |
| 12/08 | 4,755 | 4,780 | 4,705 | 4,715 | -1.36% | 247,100 | 4729億1450万 | -4.34% | 54.3 | 2.07 |
| 12/07 | 4,845 | 4,860 | 4,755 | 4,780 | -0.31% | 269,100 | 4794億3400万 | -3.1% | 55.05 | 2.1 |
| 12/04 | 4,795 | 4,840 | 4,760 | 4,795 | +0.1% | 301,600 | 4809億3850万 | -2.88% | 55.22 | 2.11 |
| 12/03 | 4,795 | 4,860 | 4,765 | 4,790 | 0% | 321,600 | 4804億3700万 | -3.06% | 55.17 | 2.1 |
| 12/02 | 4,780 | 4,830 | 4,740 | 4,790 | +1.16% | 355,600 | 4804億3700万 | -3.19% | 55.17 | 2.1 |
| 12/01 | 4,795 | 4,835 | 4,705 | 4,735 | +0.11% | 285,700 | 4749億2050万 | -4.48% | 54.53 | 2.08 |
| 11/30 | 4,785 | 4,785 | 4,705 | 4,730 | -2.07% | 1,116,600 | 4744億1900万 | -4.79% | 54.48 | 2.08 |
| 11/27 | 4,895 | 4,915 | 4,810 | 4,830 | -1.23% | 489,100 | 4844億4900万 | -3.03% | 55.63 | 2.12 |
| 11/26 | 4,955 | 4,965 | 4,865 | 4,890 | -1.41% | 319,100 | 4904億6700万 | -2.06% | 56.32 | 2.15 |
| 11/25 | 5,020 | 5,030 | 4,955 | 4,960 | +0.3% | 261,900 | 4974億8800万 | -0.82% | 57.12 | 2.18 |
| 11/24 | 4,950 | 4,960 | 4,915 | 4,945 | +1.33% | 293,300 | 4959億8350万 | -1.3% | 56.95 | 2.17 |
| 11/20 | 5,010 | 5,010 | 4,880 | 4,880 | -2.4% | 378,300 | 4894億6400万 | -2.73% | 56.2 | 2.14 |
| 11/19 | 5,010 | 5,030 | 4,935 | 5,000 | -1.19% | 378,900 | 5015億 | -0.58% | 57.58 | 2.2 |
| 11/18 | 5,130 | 5,130 | 5,030 | 5,060 | -1.56% | 221,500 | 5075億1800万 | +0.46% | 58.28 | 2.22 |
| 11/17 | 5,130 | 5,170 | 5,070 | 5,140 | +0.59% | 336,200 | 5155億4200万 | +1.96% | 59.2 | 2.26 |
| 11/16 | 5,100 | 5,150 | 5,060 | 5,110 | +1.59% | 179,500 | 5125億3300万 | +1.33% | 58.85 | 2.25 |
| 11/13 | 5,080 | 5,120 | 5,010 | 5,030 | -1.37% | 215,300 | 5045億900万 | -0.2% | 57.93 | 2.21 |
| 11/12 | 5,190 | 5,200 | 5,070 | 5,100 | -2.86% | 279,900 | 5115億3000万 | +1.17% | 58.74 | 2.24 |
| 11/11 | 5,200 | 5,260 | 5,170 | 5,250 | +2.34% | 393,700 | 5265億7500万 | +4.19% | 60.46 | 2.31 |
| 11/10 | 5,060 | 5,150 | 5,010 | 5,130 | +4.59% | 497,500 | 5145億3900万 | +1.93% | 59.08 | 2.25 |
| 11/09 | 4,980 | 5,030 | 4,895 | 4,905 | -0.81% | 289,700 | 4919億7150万 | -2.49% | 56.49 | 2.16 |
| 11/06 | 4,855 | 4,950 | 4,850 | 4,945 | +1.02% | 236,300 | 4959億8350万 | -1.71% | 56.95 | 2.17 |
| 11/05 | 4,900 | 4,925 | 4,835 | 4,895 | -0.51% | 316,200 | 4909億6850万 | -2.76% | 56.38 | 2.15 |
| 11/04 | 4,975 | 4,980 | 4,910 | 4,920 | +0.2% | 338,000 | 4934億7600万 | -2.42% | 56.66 | 2.16 |
| 11/02 | 4,825 | 4,930 | 4,825 | 4,910 | +2.19% | 280,700 | 4924億7300万 | -2.73% | 56.55 | 2.16 |
| 10/30 | 4,815 | 4,880 | 4,775 | 4,805 | -1.54% | 292,400 | 4819億4150万 | -4.83% | 55.34 | 2.11 |
| 10/29 | 4,885 | 4,910 | 4,865 | 4,880 | -0.41% | 224,900 | 4894億6400万 | -3.48% | 56.2 | 2.14 |
| 10/28 | 4,920 | 4,940 | 4,845 | 4,900 | -1.31% | 257,700 | 4914億7000万 | -3.22% | 56.43 | 2.15 |
| 10/27 | 4,995 | 4,995 | 4,925 | 4,965 | -0.7% | 261,600 | 4979億8950万 | -2.07% | 57.18 | 2.18 |
| 10/26 | 5,020 | 5,040 | 4,975 | 5,000 | -0.4% | 157,400 | 5015億 | -1.5% | 57.58 | 2.2 |
| 10/23 | 5,010 | 5,070 | 5,000 | 5,020 | -0.79% | 189,900 | 5035億600万 | -1.2% | 57.82 | 2.21 |
| 10/22 | 5,090 | 5,090 | 5,030 | 5,060 | -1.36% | 247,400 | 5075億1800万 | -0.49% | 58.28 | 2.22 |
| 10/21 | 5,080 | 5,160 | 5,080 | 5,130 | +0.79% | 266,900 | 5145億3900万 | +0.71% | 59.08 | 2.25 |
| 10/20 | 5,100 | 5,140 | 5,080 | 5,090 | -1.55% | 202,200 | 5105億2700万 | -0.18% | 58.62 | 2.24 |
| 10/19 | 5,130 | 5,260 | 5,130 | 5,170 | +0.78% | 267,700 | 5185億5100万 | +1.33% | 59.54 | 2.27 |
| 10/16 | 5,180 | 5,200 | 5,130 | 5,130 | -1.16% | 170,600 | 5145億3900万 | +0.61% | 59.08 | 2.25 |
| 10/15 | 5,150 | 5,230 | 5,150 | 5,190 | 0% | 253,600 | 5205億5700万 | +1.8% | 59.77 | 2.28 |
| 10/14 | 5,100 | 5,190 | 5,100 | 5,190 | +0.39% | 213,300 | 5205億5700万 | +1.84% | 59.77 | 2.28 |
| 10/13 | 5,170 | 5,210 | 5,130 | 5,170 | 0% | 253,200 | 5185億5100万 | +1.49% | 59.54 | 2.27 |
| 10/12 | 5,050 | 5,170 | 5,040 | 5,170 | +2.38% | 310,300 | 5185億5100万 | +1.49% | 59.54 | 2.27 |
| 10/09 | 5,070 | 5,110 | 4,995 | 5,050 | +0.2% | 302,000 | 5065億1500万 | -0.86% | 58.16 | 2.22 |
| 10/08 | 5,060 | 5,080 | 4,960 | 5,040 | -0.59% | 476,500 | 5055億1200万 | -1.18% | 58.05 | 2.21 |
| 10/07 | 5,060 | 5,090 | 5,010 | 5,070 | -0.39% | 367,500 | 5085億2100万 | -0.74% | 58.39 | 2.23 |
| 10/06 | 5,030 | 5,130 | 5,030 | 5,090 | +0.79% | 216,100 | 5105億2700万 | -0.39% | 58.62 | 2.24 |
| 10/05 | 4,985 | 5,120 | 4,985 | 5,050 | +2.23% | 311,600 | 5065億1500万 | -1.29% | 58.16 | 2.22 |
| 10/02 | 4,980 | 5,040 | 4,935 | 4,940 | -1.59% | 410,600 | 4954億8200万 | -3.59% | 56.89 | 2.17 |
| 09/30 | 5,120 | 5,180 | 5,010 | 5,020 | -1.18% | 342,000 | 5035億600万 | -2.28% | 57.82 | 2.21 |
| 09/29 | 5,100 | 5,100 | 5,040 | 5,080 | 0% | 238,400 | 5095億2400万 | -1.26% | 58.51 | 2.23 |
| 09/28 | 4,980 | 5,080 | 4,970 | 5,080 | +3.15% | 276,800 | 5095億2400万 | -1.38% | 58.51 | 2.23 |
| 09/25 | 5,010 | 5,010 | 4,895 | 4,925 | -1.2% | 438,200 | 4939億7750万 | -4.54% | 56.72 | 2.16 |
| 09/24 | 5,010 | 5,040 | 4,975 | 4,985 | -1.68% | 260,100 | 4999億9550万 | -3.69% | 57.41 | 2.19 |
| 09/23 | 5,090 | 5,100 | 5,050 | 5,070 | 0% | 296,700 | 5085億2100万 | -2.29% | 58.39 | 2.23 |
| 09/18 | 5,130 | 5,150 | 5,050 | 5,070 | -0.98% | 354,200 | 5085億2100万 | -2.5% | 58.39 | 2.23 |
| 09/17 | 5,150 | 5,150 | 5,080 | 5,120 | 0% | 215,000 | 5135億3600万 | -1.77% | 58.97 | 2.25 |
| 09/16 | 5,100 | 5,140 | 5,060 | 5,120 | 0% | 213,400 | 5135億3600万 | -1.95% | 58.97 | 2.25 |
| 09/15 | 5,200 | 5,220 | 5,110 | 5,120 | -2.85% | 229,800 | 5135億3600万 | -2.18% | 58.97 | 2.25 |
| 09/14 | 5,250 | 5,310 | 5,220 | 5,270 | +0.19% | 149,900 | 5285億8100万 | +0.51% | 60.69 | 2.32 |
| 09/11 | 5,200 | 5,290 | 5,160 | 5,260 | +1.74% | 247,000 | 5275億7800万 | +0.34% | 60.58 | 2.31 |
| 09/10 | 5,140 | 5,190 | 5,100 | 5,170 | +1.37% | 256,900 | 5185億5100万 | -1.37% | 59.54 | 2.27 |
| 09/09 | 5,080 | 5,130 | 5,050 | 5,100 | -0.2% | 261,800 | 5115億3000万 | -2.8% | 58.74 | 2.24 |
| 09/08 | 5,130 | 5,150 | 5,070 | 5,110 | -0.2% | 221,200 | 5125億3300万 | -2.78% | 58.85 | 2.25 |
| 09/07 | 5,170 | 5,180 | 5,120 | 5,120 | -0.58% | 140,100 | 5135億3600万 | -2.59% | 58.97 | 2.25 |
| 09/04 | 5,150 | 5,180 | 5,150 | 5,150 | -0.39% | 153,300 | 5165億4500万 | -2.11% | 59.31 | 2.26 |
| 09/03 | 5,230 | 5,230 | 5,160 | 5,170 | -0.19% | 190,000 | 5185億5100万 | -1.92% | 59.54 | 2.27 |
| 09/02 | 5,170 | 5,220 | 5,160 | 5,180 | -0.38% | 219,300 | 5195億5400万 | -1.95% | 59.66 | 2.28 |
| 09/01 | 5,200 | 5,220 | 5,160 | 5,200 | -0.57% | 190,200 | 5215億6000万 | -1.79% | 59.89 | 2.28 |
| 08/31 | 5,180 | 5,280 | 5,160 | 5,230 | +1.95% | 400,600 | 5245億6900万 | -1.51% | 60.23 | 2.3 |
| 08/28 | 5,200 | 5,260 | 5,120 | 5,130 | -1.91% | 374,500 | 5145億3900万 | -3.64% | 59.08 | 2.25 |
| 08/27 | 5,240 | 5,250 | 5,170 | 5,230 | -0.38% | 391,800 | 5245億6900万 | -2.17% | 60.23 | 2.3 |
| 08/26 | 5,260 | 5,320 | 5,240 | 5,250 | -0.19% | 184,100 | 5265億7500万 | -2.16% | 60.46 | 2.31 |
| 08/25 | 5,240 | 5,290 | 5,210 | 5,260 | +0.57% | 250,800 | 5275億7800万 | -2.38% | 60.58 | 2.31 |
| 08/24 | 5,190 | 5,230 | 5,160 | 5,230 | +0.19% | 168,800 | 5245億6900万 | -3.35% | 60.23 | 2.3 |
| 08/21 | 5,300 | 5,310 | 5,180 | 5,220 | -1.32% | 304,700 | 5235億6600万 | -3.9% | 60.12 | 2.29 |
| 08/20 | 5,330 | 5,380 | 5,280 | 5,290 | -1.12% | 254,000 | 5305億8700万 | -2.95% | 60.92 | 2.32 |
| 08/19 | 5,280 | 5,360 | 5,260 | 5,350 | +0.75% | 161,700 | 5366億500万 | -2.16% | 61.62 | 2.35 |
| 08/18 | 5,310 | 5,350 | 5,280 | 5,310 | -0.75% | 247,500 | 5325億9300万 | -3% | 61.16 | 2.33 |
| 08/17 | 5,380 | 5,430 | 5,350 | 5,350 | -0.19% | 170,900 | 5366億500万 | -2.6% | 61.62 | 2.35 |
| 08/14 | 5,360 | 5,400 | 5,350 | 5,360 | -0.19% | 169,500 | 5376億800万 | -2.49% | 61.73 | 2.36 |
| 08/13 | 5,410 | 5,420 | 5,370 | 5,370 | -0.74% | 232,500 | 5386億1100万 | -2.45% | 61.85 | 2.36 |
| 08/12 | 5,370 | 5,450 | 5,330 | 5,410 | +0.93% | 301,500 | 5426億2300万 | -1.81% | 62.31 | 2.38 |
| 08/11 | 5,240 | 5,370 | 5,240 | 5,360 | +2.49% | 315,400 | 5376億800万 | -2.65% | 61.73 | 2.36 |
| 08/07 | 5,210 | 5,260 | 5,200 | 5,230 | -0.95% | 239,400 | 5245億6900万 | -5.01% | 60.23 | 2.3 |
| 08/06 | 5,300 | 5,330 | 5,260 | 5,280 | -0.19% | 184,800 | 5295億8400万 | -4.14% | 60.81 | 2.32 |
