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 |
---|
2021 |
02/26 | 172 | 173 | 168 | 168 | -2.89% | 185,100 | 20億2463万 | -11.11% | - | 1.13 |
02/25 | 173 | 175 | 173 | 173 | -0.57% | 112,600 | 20億8488万 | -8.95% | - | 1.17 |
02/24 | 172 | 176 | 172 | 174 | +0.58% | 269,400 | 20億9694万 | -8.42% | - | 1.17 |
02/22 | 173 | 175 | 172 | 173 | -0.57% | 152,000 | 20億8488万 | -8.95% | - | 1.17 |
02/19 | 176 | 180 | 173 | 174 | -2.25% | 223,300 | 20億9694万 | -8.9% | - | 1.17 |
02/18 | 177 | 184 | 176 | 178 | -7.77% | 1,250,200 | 21億4514万 | -6.81% | - | 1.2 |
02/17 | 186 | 193 | 185 | 193 | +4.32% | 165,300 | 23億2591万 | +1.05% | - | 1.3 |
02/16 | 192 | 193 | 185 | 185 | -4.15% | 250,500 | 22億2950万 | -2.63% | - | 1.25 |
02/15 | 197 | 198 | 192 | 193 | -2.53% | 204,600 | 23億2591万 | +1.05% | - | 1.3 |
02/12 | 200 | 200 | 196 | 198 | -0.5% | 105,900 | 23億8617万 | +4.21% | - | 1.33 |
02/10 | 199 | 199 | 197 | 199 | +0.51% | 63,400 | 23億9822万 | +4.74% | - | 1.34 |
02/09 | 198 | 198 | 196 | 198 | +0.51% | 57,500 | 23億8617万 | +4.21% | - | 1.33 |
02/08 | 196 | 197 | 195 | 197 | +1.03% | 88,900 | 23億7412万 | +4.23% | - | 1.33 |
02/05 | 194 | 196 | 193 | 195 | 0% | 56,700 | 23億5001万 | +3.72% | - | 1.31 |
02/04 | 195 | 196 | 193 | 195 | +0.52% | 43,000 | 23億5001万 | +3.72% | - | 1.31 |
02/03 | 197 | 197 | 192 | 194 | -1.52% | 81,500 | 23億3796万 | +3.74% | - | 1.31 |
02/02 | 198 | 198 | 194 | 197 | -0.51% | 85,700 | 23億7412万 | +5.91% | - | 1.33 |
02/01 | 200 | 200 | 195 | 198 | +0.51% | 70,100 | 23億8617万 | +7.03% | - | 1.33 |
01/29 | 200 | 201 | 193 | 197 | -1.01% | 126,200 | 23億7412万 | +6.49% | - | 1.33 |
01/28 | 194 | 199 | 192 | 199 | +2.05% | 79,300 | 23億9822万 | +8.15% | - | 1.34 |
01/27 | 190 | 195 | 190 | 195 | +3.17% | 69,600 | 23億5001万 | +6.56% | - | 1.31 |
01/26 | 189 | 191 | 188 | 189 | 0% | 54,000 | 22億7771万 | +3.85% | - | 1.27 |
01/25 | 187 | 189 | 186 | 189 | +2.16% | 48,500 | 22億7771万 | +3.85% | - | 1.27 |
01/22 | 186 | 188 | 184 | 185 | 0% | 63,900 | 22億2950万 | +1.65% | - | 1.25 |
01/21 | 186 | 188 | 185 | 185 | 0% | 59,100 | 22億2950万 | +1.65% | - | 1.25 |
01/20 | 184 | 186 | 183 | 185 | +1.09% | 72,700 | 22億2950万 | +2.21% | - | 1.25 |
01/19 | 182 | 183 | 180 | 183 | +1.1% | 39,900 | 22億540万 | +1.1% | - | 1.23 |
01/18 | 183 | 183 | 180 | 181 | 0% | 37,300 | 21億8130万 | 0% | - | 1.22 |
01/15 | 180 | 182 | 179 | 181 | +0.56% | 50,100 | 21億8130万 | 0% | - | 1.22 |
01/14 | 183 | 183 | 179 | 180 | -1.1% | 61,000 | 21億6924万 | 0% | - | 1.21 |
01/13 | 179 | 183 | 178 | 182 | +1.68% | 109,300 | 21億9335万 | +1.11% | - | 1.23 |
01/12 | 196 | 225 | 178 | 179 | -6.28% | 1,284,800 | 21億5719万 | -0.56% | - | 1.21 |
01/08 | 187 | 191 | 185 | 191 | +1.6% | 36,300 | 23億181万 | +6.11% | - | 1.29 |
01/07 | 188 | 189 | 183 | 188 | 0% | 28,900 | 22億6566万 | +5.03% | - | 1.27 |
01/06 | 188 | 191 | 184 | 188 | 0% | 54,500 | 22億6566万 | +5.03% | - | 1.27 |
01/05 | 187 | 188 | 183 | 188 | +1.08% | 26,100 | 22億6566万 | +5.62% | - | 1.27 |
01/04 | 188 | 189 | 181 | 186 | +2.76% | 42,300 | 22億4155万 | +4.49% | - | 1.25 |
2020 |
12/30 | 183 | 187 | 177 | 181 | +1.12% | 89,900 | 21億8130万 | +1.69% | - | 1.22 |
12/29 | 179 | 183 | 170 | 179 | +2.87% | 161,100 | 21億5719万 | +1.13% | - | 1.21 |
12/28 | 175 | 179 | 173 | 174 | -1.69% | 104,300 | 20億9694万 | -1.69% | - | 1.17 |
12/25 | 175 | 177 | 175 | 177 | +0.57% | 33,600 | 21億3309万 | 0% | - | 1.19 |
12/24 | 175 | 178 | 173 | 176 | 0% | 65,200 | 21億2104万 | -0.56% | - | 1.19 |
12/23 | 177 | 178 | 176 | 176 | -0.56% | 28,300 | 21億2104万 | -0.56% | - | 1.19 |
12/22 | 180 | 180 | 177 | 177 | -0.56% | 26,300 | 21億3309万 | 0% | - | 1.19 |
12/21 | 183 | 183 | 178 | 178 | -2.73% | 28,200 | 21億4514万 | +0.56% | - | 1.2 |
12/18 | 184 | 184 | 180 | 183 | 0% | 19,400 | 22億540万 | +3.39% | - | 1.23 |
12/17 | 185 | 185 | 182 | 183 | 0% | 12,800 | 22億540万 | +3.39% | - | 1.23 |
12/16 | 179 | 186 | 179 | 183 | +2.23% | 56,900 | 22億540万 | +3.98% | - | 1.23 |
12/15 | 178 | 180 | 177 | 179 | +0.56% | 19,200 | 21億5719万 | +1.7% | - | 1.21 |
12/14 | 177 | 179 | 176 | 178 | +0.56% | 37,700 | 21億4514万 | +1.14% | - | 1.2 |
12/11 | 177 | 177 | 176 | 177 | +0.57% | 10,600 | 21億3309万 | +0.57% | - | 1.19 |
12/10 | 178 | 178 | 175 | 176 | +0.57% | 11,800 | 21億2104万 | +0.57% | - | 1.19 |
12/09 | 176 | 177 | 175 | 175 | -0.57% | 29,800 | 21億899万 | 0% | - | 1.18 |
12/08 | 175 | 178 | 175 | 176 | -0.56% | 11,900 | 21億2104万 | +0.57% | - | 1.19 |
12/07 | 177 | 178 | 175 | 177 | -0.56% | 24,000 | 21億3309万 | +1.14% | - | 1.19 |
12/04 | 176 | 179 | 176 | 178 | +1.71% | 15,700 | 21億4514万 | +1.71% | - | 1.2 |
12/03 | 178 | 178 | 175 | 175 | 0% | 10,600 | 21億899万 | +0.57% | - | 1.18 |
12/02 | 175 | 176 | 175 | 175 | -0.57% | 10,400 | 21億899万 | 0% | - | 1.18 |
12/01 | 175 | 176 | 175 | 176 | 0% | 7,800 | 21億2104万 | +0.57% | - | 1.19 |
11/30 | 179 | 179 | 175 | 176 | -1.12% | 16,000 | 21億2104万 | +0.57% | - | 1.19 |
11/27 | 175 | 179 | 175 | 178 | 0% | 41,300 | 21億4514万 | +1.71% | - | 1.2 |
11/26 | 177 | 178 | 175 | 178 | +1.14% | 26,300 | 21億4514万 | +1.71% | - | 1.2 |
11/25 | 175 | 177 | 174 | 176 | +0.57% | 33,400 | 21億2104万 | +0.57% | - | 1.19 |
11/24 | 175 | 177 | 175 | 175 | -0.57% | 48,200 | 21億899万 | -0.57% | - | 1.18 |
11/20 | 172 | 176 | 171 | 176 | +1.15% | 11,000 | 21億2104万 | 0% | - | 1.19 |
11/19 | 174 | 177 | 172 | 174 | 0% | 15,900 | 20億9694万 | -1.69% | - | 1.17 |
11/18 | 178 | 179 | 174 | 174 | -1.69% | 15,000 | 20億9694万 | -1.69% | - | 1.17 |
11/17 | 177 | 179 | 177 | 177 | 0% | 7,500 | 21億3309万 | -0.56% | - | 1.19 |
11/16 | 176 | 179 | 176 | 177 | +1.14% | 10,000 | 21億3309万 | -1.12% | - | 1.19 |
11/13 | 175 | 178 | 175 | 175 | 0% | 16,900 | 21億899万 | -2.23% | - | 1.18 |
11/12 | 176 | 180 | 175 | 175 | 0% | 15,400 | 21億899万 | -2.78% | - | 1.18 |
11/11 | 175 | 177 | 173 | 175 | 0% | 15,900 | 21億899万 | -3.31% | - | 1.18 |
11/10 | 175 | 179 | 172 | 175 | +2.34% | 48,900 | 21億899万 | -3.85% | - | 1.18 |
11/09 | 173 | 174 | 171 | 171 | -1.72% | 19,300 | 20億6078万 | -6.56% | - | 1.15 |
11/06 | 172 | 174 | 171 | 174 | +2.35% | 21,900 | 20億9694万 | -5.43% | - | 1.17 |
11/05 | 173 | 176 | 169 | 170 | -1.16% | 24,900 | 20億4873万 | -8.11% | - | 1.15 |
11/04 | 172 | 172 | 170 | 172 | +1.78% | 15,600 | 20億7283万 | -7.53% | - | 1.16 |
11/02 | 173 | 174 | 168 | 169 | -2.31% | 30,500 | 20億3668万 | -9.63% | - | 1.14 |
10/30 | 171 | 175 | 170 | 173 | +1.17% | 22,900 | 20億8488万 | -7.98% | - | 1.17 |
10/29 | 174 | 176 | 170 | 171 | -2.29% | 44,800 | 20億6078万 | -9.52% | - | 1.15 |
10/28 | 176 | 178 | 175 | 175 | -1.13% | 13,000 | 21億899万 | -7.89% | - | 1.18 |
10/27 | 178 | 178 | 175 | 177 | -1.12% | 24,100 | 21億3309万 | -7.33% | - | 1.19 |
10/26 | 180 | 181 | 179 | 179 | -0.56% | 15,500 | 21億5719万 | -6.77% | - | 1.21 |
10/23 | 181 | 182 | 180 | 180 | -0.55% | 20,100 | 21億6924万 | -6.74% | - | 1.21 |
10/22 | 181 | 183 | 180 | 181 | -1.09% | 24,000 | 21億8130万 | -6.7% | - | 1.22 |
10/21 | 183 | 184 | 181 | 183 | +0.55% | 17,000 | 22億540万 | -6.15% | - | 1.23 |
10/20 | 182 | 185 | 182 | 182 | -1.09% | 16,500 | 21億9335万 | -7.14% | - | 1.23 |
10/19 | 185 | 186 | 182 | 184 | -1.6% | 23,800 | 22億1745万 | -6.12% | - | 1.24 |
10/16 | 188 | 190 | 187 | 187 | -1.06% | 16,300 | 22億5360万 | -5.08% | - | 1.26 |
10/15 | 190 | 191 | 189 | 189 | -0.53% | 20,600 | 22億7771万 | -4.55% | - | 1.27 |
10/14 | 193 | 194 | 190 | 190 | -1.55% | 20,300 | 22億8976万 | -4.04% | - | 1.28 |
10/13 | 193 | 195 | 193 | 193 | 0% | 17,400 | 23億2591万 | -2.53% | - | 1.3 |
10/12 | 193 | 195 | 193 | 193 | -0.52% | 16,200 | 23億2591万 | -3.02% | - | 1.3 |
10/09 | 195 | 196 | 193 | 194 | -0.51% | 17,400 | 23億3796万 | -2.51% | - | 1.31 |
10/08 | 197 | 197 | 195 | 195 | 0% | 11,000 | 23億5001万 | -2.01% | - | 1.31 |
10/07 | 195 | 199 | 194 | 195 | -0.51% | 24,800 | 23億5001万 | -2.5% | - | 1.31 |
10/06 | 196 | 198 | 194 | 196 | 0% | 21,800 | 23億6207万 | -2% | - | 1.32 |
10/05 | 198 | 198 | 195 | 196 | 0% | 14,500 | 23億6207万 | -2% | - | 1.32 |
10/02 | 198 | 200 | 194 | 196 | -1.01% | 25,000 | 23億6207万 | -2.49% | - | 1.32 |
09/30 | 195 | 200 | 195 | 198 | -1% | 29,900 | 23億8617万 | -1.49% | - | 1.33 |