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 |
|---|
| 2023 | 9/1, 株式分割 1→2 |
| 2021 |
| 02/26 | 819 | 823 | 810 | 812 | -1.81% | 290,200 | 750億9945万 | +2.98% | 264.04 | 1.61 |
| 02/25 | 837 | 841 | 823 | 827 | +0.55% | 382,000 | 764億8761万 | +5.29% | 268.92 | 1.64 |
| 02/24 | 829 | 842 | 821 | 822 | +0.24% | 504,200 | 760億7116万 | +5.38% | 267.46 | 1.63 |
| 02/22 | 811 | 833 | 810 | 820 | +1.23% | 261,800 | 758億8608万 | +5.81% | 266.81 | 1.62 |
| 02/19 | 800 | 813 | 791 | 810 | +0.06% | 298,600 | 749億6064万 | +5.19% | 263.55 | 1.6 |
| 02/18 | 808 | 822 | 803 | 810 | -0.67% | 202,400 | 749億1436万 | +5.82% | 263.39 | 1.6 |
| 02/17 | 798 | 827 | 798 | 815 | +2.45% | 245,600 | 754億2336万 | +7.52% | 265.18 | 1.61 |
| 02/16 | 810 | 812 | 795 | 796 | -1.73% | 147,600 | 736億1875万 | +6.21% | 258.84 | 1.58 |
| 02/15 | 795 | 814 | 785 | 810 | +1% | 280,000 | 749億1436万 | +9.24% | 263.39 | 1.6 |
| 02/12 | 805 | 811 | 798 | 802 | -1.78% | 190,800 | 741億7401万 | +9.35% | 260.79 | 1.59 |
| 02/10 | 807 | 827 | 796 | 816 | +1.05% | 384,200 | 755億1590万 | +12.71% | 265.51 | 1.62 |
| 02/09 | 834 | 834 | 794 | 808 | -2.71% | 352,000 | 747億2928万 | +12.94% | 262.74 | 1.6 |
| 02/08 | 820 | 843 | 817 | 830 | +1.72% | 575,800 | 768億1152万 | +17.4% | 270.06 | 1.64 |
| 02/05 | 809 | 832 | 805 | 816 | +2.64% | 768,600 | 755億1590万 | +16.91% | 265.51 | 1.62 |
| 02/04 | 784 | 810 | 781 | 795 | +0.13% | 504,200 | 735億7248万 | +15.38% | 258.67 | 1.57 |
| 02/03 | 764 | 794 | 763 | 794 | +3.72% | 362,200 | 734億7993万 | +16.59% | 258.35 | 1.57 |
| 02/02 | 743 | 774 | 743 | 766 | +1.46% | 326,800 | 708億4243万 | +13.74% | 249.08 | 1.52 |
| 02/01 | 745 | 767 | 740 | 755 | +0.4% | 278,400 | 698億2444万 | +13.29% | 245.5 | 1.49 |
| 01/29 | 749 | 763 | 741 | 752 | +1.42% | 580,600 | 695億4681万 | +14.04% | 244.52 | 1.49 |
| 01/28 | 739 | 747 | 735 | 741 | -2.31% | 703,400 | 685億7510万 | +13.65% | 241.1 | 1.47 |
| 01/27 | 750 | 764 | 745 | 759 | +1.27% | 357,600 | 701億9462万 | +17.41% | 246.8 | 1.5 |
| 01/26 | 751 | 753 | 740 | 749 | +1.77% | 445,800 | 693億1545万 | +17.21% | 243.71 | 1.48 |
| 01/25 | 747 | 748 | 733 | 736 | -0.2% | 455,000 | 681億1238万 | +16.27% | 239.48 | 1.46 |
| 01/22 | 740 | 752 | 732 | 738 | +1.03% | 485,600 | 682億5120万 | +17.44% | 239.96 | 1.46 |
| 01/21 | 739 | 740 | 721 | 730 | +0.9% | 525,000 | 675億5712万 | +17.36% | 237.52 | 1.45 |
| 01/20 | 719 | 745 | 718 | 724 | +0.63% | 674,600 | 669億5558万 | +17.26% | 235.41 | 1.43 |
| 01/19 | 708 | 727 | 707 | 719 | +3.08% | 462,000 | 665億3913万 | +17.29% | 233.95 | 1.42 |
| 01/18 | 685 | 707 | 683 | 698 | -0.14% | 522,800 | 645億4944万 | +14.72% | 226.95 | 1.38 |
| 01/15 | 683 | 708 | 680 | 699 | +2.72% | 707,000 | 646億4198万 | +15.65% | 227.28 | 1.38 |
| 01/14 | 664 | 695 | 653 | 680 | +9.94% | 912,600 | 629億2992万 | +13.14% | 221.26 | 1.35 |
| 01/13 | 605 | 619 | 605 | 619 | +2.66% | 318,000 | 572億3846万 | +3.6% | 201.25 | 1.23 |
| 01/12 | 598 | 607 | 596 | 603 | +0.75% | 308,600 | 557億5776万 | +1.09% | 196.04 | 1.19 |
| 01/08 | 590 | 603 | 589 | 598 | +0.76% | 171,800 | 553億4131万 | +0.17% | 194.57 | 1.18 |
| 01/07 | 591 | 601 | 591 | 594 | 0% | 246,200 | 549億2486万 | -0.42% | 193.11 | 1.18 |
| 01/06 | 589 | 599 | 586 | 594 | +1.02% | 167,600 | 549億2486万 | -0.42% | 193.11 | 1.18 |
| 01/05 | 593 | 597 | 587 | 588 | -1.84% | 155,200 | 543億6960万 | -1.26% | 191.16 | 1.16 |
| 01/04 | 606 | 607 | 591 | 599 | -1.97% | 199,800 | 553億8758万 | +0.59% | 194.74 | 1.19 |
| 2020 |
| 12/30 | 599 | 616 | 591 | 611 | +2.26% | 216,200 | 564億9811万 | +2.61% | 198.64 | 1.21 |
| 12/29 | 585 | 599 | 585 | 597 | +1.19% | 125,200 | 552億4876万 | +0.34% | 194.25 | 1.18 |
| 12/28 | 594 | 594 | 583 | 590 | -0.17% | 233,400 | 546億96万 | -0.84% | 191.97 | 1.17 |
| 12/25 | 587 | 593 | 581 | 591 | +0.94% | 112,400 | 546億9350万 | -0.51% | 192.3 | 1.17 |
| 12/24 | 587 | 591 | 583 | 586 | +0.69% | 120,800 | 541億8451万 | -1.43% | 190.51 | 1.16 |
| 12/23 | 587 | 587 | 577 | 582 | +0.69% | 171,800 | 538億1433万 | -2.27% | 189.21 | 1.15 |
| 12/22 | 588 | 589 | 576 | 578 | -2.37% | 205,400 | 534億4416万 | -3.27% | 187.9 | 1.14 |
| 12/21 | 601 | 607 | 590 | 592 | -1.25% | 141,400 | 547億3977万 | -1.25% | 192.46 | 1.17 |
| 12/18 | 588 | 602 | 584 | 599 | +1.7% | 250,800 | 554億3385万 | 0% | 194.9 | 1.19 |
| 12/17 | 600 | 601 | 589 | 589 | -2.32% | 240,000 | 545億841万 | -1.83% | 191.65 | 1.17 |
| 12/16 | 609 | 609 | 594 | 603 | +0.58% | 432,000 | 558億403万 | +0.33% | 196.2 | 1.19 |
| 12/15 | 602 | 610 | 595 | 600 | -1.56% | 321,200 | 554億8012万 | -0.42% | 195.06 | 1.19 |
| 12/14 | 605 | 615 | 605 | 609 | +0.41% | 163,200 | 563億5929万 | +1.33% | 198.15 | 1.21 |
| 12/11 | 603 | 611 | 603 | 607 | +0.25% | 331,200 | 561億2793万 | +0.92% | 197.34 | 1.2 |
| 12/10 | 610 | 610 | 604 | 605 | -0.08% | 162,200 | 559億8912万 | +0.67% | 196.85 | 1.2 |
| 12/09 | 600 | 608 | 599 | 606 | +0.58% | 140,800 | 560億3539万 | +0.75% | 197.02 | 1.2 |
| 12/08 | 591 | 605 | 584 | 602 | +1.43% | 184,600 | 557億1148万 | +0.17% | 195.88 | 1.19 |
| 12/07 | 600 | 601 | 587 | 594 | -1.25% | 263,200 | 549億2486万 | -1.25% | 193.11 | 1.18 |
| 12/04 | 602 | 603 | 594 | 601 | -1.48% | 155,400 | 556億1894万 | -0.17% | 195.55 | 1.19 |
| 12/03 | 597 | 614 | 589 | 610 | +4.18% | 374,400 | 564億5184万 | +1.33% | 198.48 | 1.21 |
| 12/02 | 590 | 594 | 585 | 586 | -0.17% | 178,000 | 541億8451万 | -2.74% | 190.51 | 1.16 |
| 12/01 | 576 | 588 | 572 | 587 | +2.89% | 190,200 | 542億7705万 | -2.74% | 190.83 | 1.16 |
| 11/30 | 591 | 591 | 570 | 570 | -3.88% | 389,200 | 527億5008万 | -5.63% | 185.46 | 1.13 |
| 11/27 | 604 | 605 | 593 | 593 | -1.17% | 226,600 | 548億7859万 | -1.98% | 192.95 | 1.17 |
| 11/26 | 588 | 603 | 586 | 600 | +0.59% | 286,200 | 555億2640万 | -0.83% | 195.23 | 1.19 |
| 11/25 | 603 | 603 | 591 | 597 | +0.08% | 426,600 | 552億249万 | -1.08% | 194.09 | 1.18 |
| 11/24 | 588 | 600 | 577 | 596 | +3.65% | 333,400 | 551億5622万 | -1.16% | 193.92 | 1.18 |
| 11/20 | 585 | 587 | 568 | 575 | -2.71% | 296,800 | 532億1280万 | -4.33% | 187.09 | 1.14 |
| 11/19 | 612 | 612 | 589 | 591 | -4.6% | 488,800 | 546億9350万 | -1.5% | 192.3 | 1.17 |
| 11/18 | 628 | 628 | 608 | 620 | -1.74% | 390,600 | 573億3100万 | +3.42% | 201.57 | 1.23 |
| 11/17 | 612 | 635 | 602 | 631 | +3.11% | 431,600 | 583億4899万 | +5.61% | 205.15 | 1.25 |
| 11/16 | 613 | 618 | 606 | 612 | +1.92% | 515,600 | 565億9065万 | +2.77% | 198.97 | 1.21 |
| 11/13 | 605 | 605 | 588 | 600 | -1.4% | 392,200 | 555億2640万 | +1.18% | 195.23 | 1.19 |
| 11/12 | 600 | 616 | 596 | 609 | -2.87% | 407,800 | 563億1302万 | +2.79% | 197.99 | 1.21 |
| 11/11 | 631 | 647 | 624 | 627 | +1.29% | 404,800 | 579億7881万 | +6.19% | 203.85 | 1.24 |
| 11/10 | 623 | 636 | 615 | 619 | +5.73% | 657,600 | 572億3846万 | +5.19% | 201.25 | 1.23 |
| 11/09 | 599 | 599 | 552 | 585 | -2.5% | 910,400 | 541億3824万 | -0.17% | 190.34 | 1.16 |
| 11/06 | 607 | 607 | 588 | 600 | -1.8% | 568,600 | 555億2640万 | +2.56% | 195.23 | 1.19 |
| 11/05 | 605 | 614 | 595 | 611 | 0% | 559,600 | 565億4438万 | +4.8% | 198.8 | 1.21 |
| 11/04 | 614 | 617 | 597 | 611 | +1.08% | 367,800 | 565億4438万 | +4.98% | 198.8 | 1.21 |
| 11/02 | 612 | 619 | 588 | 605 | +0.08% | 571,000 | 559億4284万 | +4.22% | 196.69 | 1.2 |
| 10/30 | 602 | 614 | 600 | 604 | +0.25% | 463,800 | 558億9657万 | +4.32% | 196.53 | 1.2 |
| 10/29 | 594 | 628 | 588 | 603 | -0.74% | 325,800 | 557億5776万 | +4.6% | 196.04 | 1.19 |
| 10/28 | 611 | 615 | 594 | 607 | -1.54% | 540,800 | 561億7420万 | +5.57% | 197.5 | 1.2 |
| 10/27 | 621 | 623 | 608 | 617 | -0.72% | 752,800 | 570億5337万 | +7.4% | 200.59 | 1.22 |
| 10/26 | 601 | 628 | 600 | 621 | +4.28% | 729,600 | 574億6982万 | +8.57% | 202.06 | 1.23 |
| 10/23 | 600 | 609 | 585 | 596 | -0.75% | 793,200 | 551億995万 | +4.29% | 193.76 | 1.18 |
| 10/22 | 594 | 613 | 585 | 600 | +1.1% | 747,600 | 555億2640万 | +5.26% | 195.23 | 1.19 |
| 10/21 | 566 | 598 | 565 | 594 | +5.89% | 744,200 | 549億2486万 | +4.12% | 193.11 | 1.18 |
| 10/20 | 574 | 578 | 560 | 561 | -3.03% | 583,000 | 518億7091万 | -1.49% | 182.37 | 1.11 |
| 10/19 | 598 | 600 | 570 | 578 | +3.49% | 578,400 | 534億9043万 | +1.58% | 188.07 | 1.14 |
| 10/16 | 546 | 566 | 533 | 559 | +1.82% | 659,000 | 516億8582万 | -1.85% | 181.72 | 1.11 |
| 10/15 | 558 | 558 | 537 | 549 | -2.05% | 653,600 | 507億6038万 | -3.77% | 178.47 | 1.09 |
| 10/14 | 580 | 601 | 557 | 560 | -3.45% | 782,600 | 518億2464万 | -1.93% | 182.21 | 1.11 |
| 10/13 | 564 | 583 | 564 | 580 | +2.02% | 379,400 | 536億7552万 | +1.58% | 188.72 | 1.15 |
| 10/12 | 564 | 569 | 558 | 569 | +0.35% | 153,400 | 526億1126万 | -0.44% | 184.98 | 1.13 |
| 10/09 | 572 | 572 | 555 | 567 | -0.44% | 287,000 | 524億2617万 | -0.96% | 184.33 | 1.12 |
| 10/08 | 573 | 575 | 564 | 569 | +0.62% | 195,800 | 526億5753万 | -0.52% | 185.14 | 1.13 |
| 10/07 | 568 | 572 | 560 | 566 | -1.65% | 183,800 | 523億3363万 | -1.14% | 184 | 1.12 |
| 10/06 | 574 | 578 | 569 | 575 | +1.5% | 116,600 | 532億1280万 | +0.52% | 187.09 | 1.14 |
| 10/05 | 564 | 568 | 554 | 567 | +2.72% | 210,200 | 524億2617万 | -0.96% | 184.33 | 1.12 |
| 10/02 | 563 | 575 | 548 | 552 | -1.25% | 300,400 | 510億3801万 | -3.75% | 179.44 | 1.09 |
| 09/30 | 581 | 581 | 559 | 559 | -3.87% | 157,400 | 516億8582万 | -2.87% | 181.72 | 1.11 |
