株価チャート
2020/09/11～2021/02/09
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 |
| 02/09 | 109 | 112 | 108 | 112 | +3.7% | 58,200 | 7億9164万 | +7.69% | - | 17.46 |
| 02/08 | 105 | 110 | 105 | 108 | +2.86% | 116,300 | 7億6337万 | +3.85% | - | 16.83 |
| 02/05 | 106 | 106 | 104 | 105 | +0.96% | 14,600 | 7億4217万 | +0.96% | - | 16.37 |
| 02/04 | 106 | 106 | 104 | 104 | -1.89% | 8,900 | 7億3510万 | +0.97% | - | 16.21 |
| 02/03 | 105 | 106 | 104 | 106 | +0.95% | 21,500 | 7億4923万 | +2.91% | - | 16.52 |
| 02/02 | 104 | 105 | 103 | 105 | +0.96% | 24,500 | 7億4217万 | +1.94% | - | 16.37 |
| 02/01 | 104 | 104 | 103 | 104 | +0.97% | 27,100 | 7億3510万 | +0.97% | - | 16.21 |
| 01/29 | 103 | 105 | 103 | 103 | 0% | 26,100 | 7億2803万 | +0.98% | - | 16.05 |
| 01/28 | 103 | 104 | 103 | 103 | -0.96% | 22,200 | 7億2803万 | +0.98% | - | 16.05 |
| 01/27 | 104 | 105 | 103 | 104 | -0.95% | 17,600 | 7億3510万 | +1.96% | - | 16.21 |
| 01/26 | 105 | 106 | 103 | 105 | 0% | 41,500 | 7億4217万 | +2.94% | - | 16.37 |
| 01/25 | 108 | 115 | 103 | 105 | +1.94% | 337,200 | 7億4217万 | +2.94% | - | 16.37 |
| 01/22 | 104 | 104 | 103 | 103 | -0.96% | 33,300 | 7億2803万 | +0.98% | - | 16.05 |
| 01/21 | 104 | 104 | 103 | 104 | 0% | 19,900 | 7億3510万 | +1.96% | - | 16.21 |
| 01/20 | 105 | 107 | 102 | 104 | -0.95% | 86,900 | 7億3510万 | +1.96% | - | 16.21 |
| 01/19 | 104 | 105 | 103 | 105 | +1.94% | 22,500 | 7億4217万 | +2.94% | - | 16.37 |
| 01/18 | 106 | 106 | 103 | 103 | 0% | 66,800 | 7億2803万 | +0.98% | - | 16.05 |
| 01/15 | 103 | 104 | 103 | 103 | +0.98% | 37,300 | 7億2803万 | +1.98% | - | 16.05 |
| 01/14 | 105 | 105 | 102 | 102 | -0.97% | 45,300 | 7億2096万 | +0.99% | - | 15.9 |
| 01/13 | 103 | 104 | 102 | 103 | +0.98% | 69,700 | 7億2803万 | +1.98% | - | 16.05 |
| 01/12 | 106 | 106 | 101 | 102 | -4.67% | 201,700 | 7億2096万 | +0.99% | - | 15.9 |
| 01/08 | 102 | 110 | 101 | 107 | +4.9% | 400,300 | 7億5630万 | +5.94% | - | 16.68 |
| 01/07 | 101 | 102 | 101 | 102 | 0% | 29,200 | 7億2096万 | +0.99% | - | 15.9 |
| 01/06 | 101 | 103 | 101 | 102 | 0% | 26,100 | 7億2096万 | +0.99% | - | 15.9 |
| 01/05 | 103 | 103 | 100 | 102 | +0.99% | 13,900 | 7億2096万 | +0.99% | - | 15.9 |
| 01/04 | 102 | 102 | 100 | 101 | 0% | 26,600 | 7億1389万 | 0% | - | 15.74 |
| 2020 |
| 12/30 | 100 | 105 | 100 | 101 | 0% | 68,800 | 7億1389万 | 0% | - | 15.74 |
| 12/29 | 100 | 111 | 98 | 101 | +6.32% | 433,300 | 7億1389万 | 0% | - | 15.74 |
| 12/28 | 102 | 102 | 95 | 95 | -6.86% | 149,600 | 6億7148万 | -5.94% | - | 14.81 |
| 12/25 | 101 | 102 | 100 | 102 | +2% | 33,700 | 7億2096万 | +0.99% | - | 15.9 |
| 12/24 | 100 | 100 | 98 | 100 | +1.01% | 70,300 | 7億683万 | -0.99% | - | 15.59 |
| 12/23 | 101 | 101 | 99 | 99 | -1% | 91,500 | 6億9976万 | -1.98% | - | 15.43 |
| 12/22 | 100 | 101 | 100 | 100 | -0.99% | 32,700 | 7億683万 | -0.99% | - | 15.59 |
| 12/21 | 101 | 102 | 100 | 101 | -0.98% | 120,900 | 7億1389万 | 0% | - | 15.74 |
| 12/18 | 102 | 103 | 101 | 102 | +0.99% | 16,300 | 7億2096万 | +0.99% | - | 15.9 |
| 12/17 | 102 | 105 | 101 | 101 | 0% | 45,100 | 7億1389万 | 0% | - | 15.74 |
| 12/16 | 102 | 103 | 101 | 101 | 0% | 19,900 | 7億1389万 | 0% | - | 15.74 |
| 12/15 | 102 | 103 | 101 | 101 | -1.94% | 15,500 | 7億1389万 | 0% | - | 15.74 |
| 12/14 | 102 | 104 | 101 | 103 | +1.98% | 37,000 | 7億2803万 | +1.98% | - | 16.05 |
| 12/11 | 103 | 105 | 101 | 101 | -1.94% | 75,000 | 7億1389万 | 0% | - | 15.74 |
| 12/10 | 101 | 109 | 101 | 103 | +1.98% | 200,900 | 7億2803万 | +1.98% | - | 16.05 |
| 12/09 | 101 | 102 | 101 | 101 | 0% | 37,500 | 7億1389万 | 0% | - | 15.74 |
| 12/08 | 100 | 102 | 100 | 101 | +1% | 26,800 | 7億1389万 | 0% | - | 15.74 |
| 12/07 | 102 | 103 | 100 | 100 | -1.96% | 68,100 | 7億683万 | -0.99% | - | 15.59 |
| 12/04 | 102 | 104 | 101 | 102 | +0.99% | 81,300 | 7億2096万 | +0.99% | - | 15.9 |
| 12/03 | 102 | 103 | 101 | 101 | -0.98% | 48,900 | 7億1389万 | 0% | - | 15.74 |
| 12/02 | 102 | 103 | 101 | 102 | 0% | 72,300 | 7億2096万 | +0.99% | - | 15.9 |
| 12/01 | 104 | 108 | 101 | 102 | -1.92% | 253,200 | 7億2096万 | +0.99% | - | 15.9 |
| 11/30 | 125 | 135 | 104 | 104 | +4% | 1,903,700 | 7億3510万 | +4% | - | 16.21 |
| 11/27 | 99 | 101 | 99 | 100 | +1.01% | 34,800 | 7億683万 | 0% | - | 15.59 |
| 11/26 | 99 | 101 | 98 | 99 | -1% | 13,000 | 6億9976万 | -1% | - | 15.43 |
| 11/25 | 100 | 100 | 99 | 100 | +1.01% | 39,800 | 7億683万 | 0% | - | 15.59 |
| 11/24 | 100 | 101 | 99 | 99 | -1% | 43,900 | 6億9976万 | -1.98% | - | 15.43 |
| 11/20 | 98 | 100 | 98 | 100 | +1.01% | 33,700 | 7億683万 | -0.99% | - | 15.59 |
| 11/19 | 99 | 100 | 98 | 99 | 0% | 24,200 | 6億9976万 | -1.98% | - | 15.43 |
| 11/18 | 100 | 101 | 98 | 99 | -1% | 41,800 | 6億9976万 | -1.98% | - | 15.43 |
| 11/17 | 98 | 101 | 98 | 100 | +1.01% | 49,300 | 7億683万 | -0.99% | - | 15.59 |
| 11/16 | 99 | 100 | 98 | 99 | -1% | 113,600 | 6億9976万 | -1.98% | - | 15.43 |
| 11/13 | 109 | 109 | 100 | 100 | -11.5% | 406,700 | 7億683万 | -0.99% | - | 15.59 |
| 11/12 | 104 | 126 | 104 | 113 | +14.14% | 2,322,900 | 7億9871万 | +11.88% | - | 17.61 |
| 11/11 | 101 | 101 | 98 | 99 | -1.98% | 48,500 | 6億9976万 | -1.98% | - | 15.43 |
| 11/10 | 102 | 102 | 99 | 101 | -0.98% | 33,400 | 7億1389万 | 0% | - | 15.74 |
| 11/09 | 101 | 102 | 100 | 102 | +0.99% | 9,100 | 7億2096万 | +0.99% | - | 15.9 |
| 11/06 | 101 | 102 | 100 | 101 | 0% | 14,500 | 7億1389万 | 0% | - | 15.74 |
| 11/05 | 99 | 102 | 99 | 101 | 0% | 10,500 | 7億1389万 | 0% | - | 15.74 |
| 11/04 | 102 | 102 | 98 | 101 | 0% | 7,600 | 7億1389万 | -0.98% | - | 15.74 |
| 11/02 | 99 | 101 | 98 | 101 | +2.02% | 19,300 | 7億1389万 | -0.98% | - | 15.74 |
| 10/30 | 99 | 103 | 99 | 99 | -2.94% | 34,500 | 6億9976万 | -3.88% | - | 15.43 |
| 10/29 | 95 | 103 | 95 | 102 | +6.25% | 82,700 | 7億2096万 | -0.97% | - | 15.9 |
| 10/28 | 98 | 99 | 96 | 96 | -2.04% | 18,900 | 6億7855万 | -7.69% | - | 14.96 |
| 10/27 | 99 | 100 | 98 | 98 | -1.01% | 23,900 | 6億9269万 | -6.67% | - | 15.27 |
| 10/26 | 98 | 99 | 98 | 99 | 0% | 19,200 | 6億9976万 | -6.6% | - | 15.43 |
| 10/23 | 100 | 101 | 98 | 99 | -1% | 24,200 | 6億9976万 | -7.48% | - | 15.43 |
| 10/22 | 100 | 101 | 100 | 100 | 0% | 14,400 | 7億683万 | -6.54% | - | 15.59 |
| 10/21 | 101 | 102 | 100 | 100 | -2.91% | 15,300 | 7億683万 | -7.41% | - | 15.59 |
| 10/20 | 102 | 103 | 101 | 103 | +0.98% | 8,100 | 7億2803万 | -5.5% | - | 16.05 |
| 10/19 | 101 | 102 | 100 | 102 | +0.99% | 6,000 | 7億2096万 | -6.42% | - | 15.9 |
| 10/16 | 102 | 103 | 101 | 101 | -0.98% | 10,700 | 7億1389万 | -8.18% | - | 15.74 |
| 10/15 | 103 | 104 | 102 | 102 | -1.92% | 18,600 | 7億2096万 | -7.27% | - | 15.9 |
| 10/14 | 104 | 105 | 104 | 104 | 0% | 8,300 | 7億3510万 | -6.31% | - | 16.21 |
| 10/13 | 103 | 104 | 101 | 104 | +0.97% | 20,200 | 7億3510万 | -7.14% | - | 16.21 |
| 10/12 | 102 | 104 | 102 | 103 | +0.98% | 18,800 | 7億2803万 | -8.04% | - | 16.05 |
| 10/09 | 104 | 104 | 101 | 102 | -1.92% | 34,200 | 7億2096万 | -9.73% | - | 15.9 |
| 10/08 | 101 | 104 | 101 | 104 | +1.96% | 21,200 | 7億3510万 | -7.96% | - | 16.21 |
| 10/07 | 102 | 102 | 100 | 102 | +0.99% | 17,400 | 7億2096万 | -10.53% | - | 15.9 |
| 10/06 | 101 | 102 | 100 | 101 | -0.98% | 35,800 | 7億1389万 | -11.4% | - | 15.74 |
| 10/05 | 103 | 105 | 99 | 102 | -1.92% | 71,100 | 7億2096万 | -11.3% | - | 15.9 |
| 10/02 | 111 | 120 | 103 | 104 | -2.8% | 234,900 | 7億3510万 | -10.34% | - | 16.21 |
| 09/30 | 110 | 110 | 107 | 107 | -2.73% | 20,400 | 7億5630万 | -8.55% | - | 16.68 |
| 09/29 | 109 | 111 | 108 | 110 | -1.79% | 53,700 | 7億7751万 | -5.98% | - | 17.14 |
| 09/28 | 114 | 115 | 111 | 112 | -1.75% | 35,800 | 7億9164万 | -5.08% | - | 17.46 |
| 09/25 | 115 | 116 | 113 | 114 | -1.72% | 11,400 | 8億578万 | -3.39% | - | 17.77 |
| 09/24 | 118 | 118 | 116 | 116 | -1.69% | 12,400 | 8億1992万 | -2.52% | - | 18.08 |
| 09/23 | 120 | 120 | 117 | 118 | -1.67% | 11,600 | 8億3405万 | -0.84% | - | 18.39 |
| 09/18 | 117 | 120 | 116 | 120 | +1.69% | 31,300 | 8億4819万 | 0% | - | 18.7 |
| 09/17 | 119 | 120 | 117 | 118 | -0.84% | 13,500 | 8億3405万 | -1.67% | - | 18.39 |
| 09/16 | 119 | 119 | 118 | 119 | 0% | 34,000 | 8億4112万 | -1.65% | - | 18.55 |
| 09/15 | 118 | 120 | 117 | 119 | +1.71% | 17,200 | 8億4112万 | -1.65% | - | 18.55 |
| 09/14 | 117 | 118 | 115 | 117 | +0.86% | 17,700 | 8億2699万 | -4.1% | - | 18.24 |
| 09/11 | 116 | 116 | 112 | 116 | 0% | 27,800 | 8億1992万 | -5.69% | - | 18.08 |
