株価チャート
2020/08/13~2021/02/03
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 |
02/03 | 720 | 722 | 714 | 722 | +0.28% | 500 | 8億6892万 | -1.9% | 7.02 | 0.52 |
02/02 | 720 | 720 | 720 | 720 | +0.84% | 100 | 8億6652万 | -2.31% | 7 | 0.52 |
02/01 | 714 | 714 | 714 | 714 | -2.46% | 100 | 8億5929万 | -3.51% | 6.94 | 0.51 |
01/28 | 715 | 732 | 710 | 732 | +0.27% | 600 | 8億8096万 | -1.35% | 7.11 | 0.53 |
01/25 | 730 | 730 | 730 | 730 | +2.82% | 400 | 8億7855万 | -1.62% | 7.09 | 0.53 |
01/22 | 710 | 710 | 710 | 710 | -1.39% | 200 | 8億5448万 | -4.57% | 6.9 | 0.51 |
01/21 | 720 | 720 | 720 | 720 | +0.7% | 100 | 8億6652万 | -3.49% | 7 | 0.52 |
01/20 | 720 | 720 | 715 | 715 | -0.97% | 200 | 8億6050万 | -4.54% | 6.95 | 0.52 |
01/19 | 710 | 722 | 710 | 722 | +1.69% | 400 | 8億6892万 | -3.86% | 7.02 | 0.52 |
01/15 | 721 | 721 | 710 | 710 | -5.21% | 300 | 8億5448万 | -5.71% | 6.9 | 0.51 |
01/12 | 740 | 749 | 720 | 749 | +1.22% | 800 | 9億142万 | -0.53% | 7.28 | 0.54 |
01/08 | 740 | 740 | 740 | 740 | -1.46% | 300 | 8億9059万 | -1.46% | 7.19 | 0.53 |
01/07 | 751 | 751 | 751 | 751 | -1.18% | 500 | 9億382万 | +0.13% | 7.3 | 0.54 |
01/06 | 750 | 760 | 750 | 760 | +1.33% | 200 | 9億1466万 | +1.74% | 7.38 | 0.55 |
01/05 | 750 | 750 | 750 | 750 | 0% | 1,000 | 9億262万 | +0.67% | 7.29 | 0.54 |
2020 |
12/30 | 750 | 750 | 750 | 750 | 0% | 200 | 9億262万 | +0.94% | 7.29 | 0.54 |
12/29 | 750 | 750 | 750 | 750 | +2.04% | 200 | 9億262万 | +1.21% | 7.29 | 0.54 |
12/28 | 755 | 780 | 735 | 735 | -3.92% | 1,600 | 8億8457万 | -0.54% | 7.14 | 0.53 |
12/25 | 750 | 765 | 750 | 765 | +4.79% | 1,200 | 9億2067万 | +3.52% | 7.43 | 0.55 |
12/23 | 728 | 730 | 728 | 730 | +0.27% | 300 | 8億7855万 | -0.95% | 7.09 | 0.53 |
12/22 | 729 | 729 | 728 | 728 | -2.93% | 400 | 8億7614万 | -1.22% | 7.07 | 0.52 |
12/21 | 750 | 750 | 750 | 750 | 0% | 100 | 9億262万 | +1.9% | 7.29 | 0.54 |
12/17 | 750 | 750 | 750 | 750 | 0% | 600 | 9億262万 | +2.18% | 7.29 | 0.54 |
12/16 | 750 | 750 | 750 | 750 | 0% | 500 | 9億262万 | +2.6% | 7.29 | 0.54 |
12/15 | 750 | 750 | 750 | 750 | 0% | 1,900 | 9億262万 | +2.88% | 7.29 | 0.54 |
12/14 | 751 | 751 | 750 | 750 | -3.72% | 300 | 9億262万 | +3.16% | 7.29 | 0.54 |
12/11 | 779 | 779 | 779 | 779 | +0.52% | 100 | 9億3752万 | +7.45% | 7.57 | 0.56 |
12/09 | 775 | 775 | 775 | 775 | +6.16% | 300 | 9億3271万 | +7.34% | 7.53 | 0.56 |
12/07 | 725 | 730 | 725 | 730 | -5.19% | 200 | 8億7855万 | +1.53% | 7.09 | 0.53 |
12/03 | 735 | 770 | 735 | 770 | -1.28% | 300 | 9億2669万 | +7.24% | 7.48 | 0.55 |
12/02 | 775 | 780 | 775 | 780 | +0.65% | 200 | 9億3873万 | +9.09% | 7.58 | 0.56 |
12/01 | 775 | 775 | 775 | 775 | -0.64% | 200 | 9億3271万 | +8.85% | 7.53 | 0.56 |
11/30 | 780 | 780 | 765 | 780 | 0% | 500 | 9億3873万 | +10.01% | 7.58 | 0.56 |
11/27 | 713 | 780 | 713 | 780 | +11.43% | 1,400 | 9億3873万 | +10.33% | 7.58 | 0.56 |
11/26 | 700 | 700 | 700 | 700 | 0% | 100 | 8億4245万 | -0.57% | 6.8 | 0.5 |
11/25 | 700 | 700 | 700 | 700 | 0% | 800 | 8億4245万 | -0.71% | 6.8 | 0.5 |
11/24 | 700 | 700 | 700 | 700 | 0% | 800 | 8億4245万 | -0.99% | 6.8 | 0.5 |
11/20 | 700 | 700 | 700 | 700 | 0% | 500 | 8億4245万 | -1.13% | 6.8 | 0.5 |
11/19 | 700 | 700 | 700 | 700 | 0% | 500 | 8億4245万 | -1.41% | 6.8 | 0.5 |
11/18 | 700 | 700 | 700 | 700 | 0% | 400 | 8億4245万 | -1.69% | 6.8 | 0.5 |
11/17 | 700 | 700 | 700 | 700 | 0% | 3,400 | 8億4245万 | -1.69% | 6.8 | 0.5 |
11/16 | 702 | 709 | 700 | 700 | -5.41% | 1,500 | 8億4245万 | -1.82% | 6.8 | 0.5 |
11/11 | 700 | 740 | 700 | 740 | +5.71% | 1,100 | 8億9059万 | +3.64% | 7.19 | 0.53 |
11/10 | 701 | 701 | 700 | 700 | -4.11% | 1,400 | 8億4245万 | -1.96% | 6.8 | 0.5 |
11/05 | 730 | 730 | 730 | 730 | +3.4% | 100 | 8億7855万 | +1.96% | 7.09 | 0.53 |
11/02 | 705 | 706 | 696 | 706 | +0.86% | 500 | 8億4967万 | -1.4% | 6.86 | 0.51 |
10/30 | 700 | 700 | 700 | 700 | +2.19% | 100 | 8億4245万 | -2.51% | 6.8 | 0.5 |
10/29 | 700 | 700 | 685 | 685 | -2.14% | 1,100 | 8億2439万 | -4.6% | 6.66 | 0.49 |
10/28 | 700 | 700 | 700 | 700 | 0% | 2,700 | 8億4245万 | -2.64% | 6.8 | 0.5 |
10/27 | 700 | 700 | 700 | 700 | 0% | 3,000 | 8億4245万 | -2.64% | 6.8 | 0.5 |
10/26 | 700 | 700 | 700 | 700 | 0% | 1,000 | 8億4245万 | -2.78% | 6.8 | 0.5 |
10/23 | 700 | 700 | 700 | 700 | 0% | 600 | 8億4245万 | -2.78% | 6.8 | 0.5 |
10/22 | 700 | 700 | 700 | 700 | 0% | 100 | 8億4245万 | -2.91% | 6.8 | 0.5 |
10/21 | 688 | 715 | 688 | 700 | +1.74% | 500 | 8億4245万 | -3.05% | 6.8 | 0.5 |
10/20 | 720 | 720 | 685 | 688 | -4.44% | 1,500 | 8億2800万 | -4.71% | 6.69 | 0.5 |
10/19 | 730 | 730 | 720 | 720 | +2.42% | 500 | 8億6652万 | -0.28% | 7 | 0.52 |
10/16 | 705 | 705 | 703 | 703 | -2.36% | 500 | 8億4606万 | -2.5% | 6.83 | 0.51 |
10/15 | 720 | 720 | 720 | 720 | 0% | 200 | 8億6652万 | -0.14% | 7 | 0.52 |
10/14 | 720 | 731 | 720 | 720 | 0% | 900 | 8億6652万 | 0% | 7 | 0.52 |
10/13 | 723 | 723 | 720 | 720 | -2.44% | 300 | 8億6652万 | +0.14% | 7 | 0.52 |
10/12 | 730 | 738 | 730 | 738 | 0% | 1,100 | 8億8818万 | +2.93% | 7.17 | 0.53 |
10/09 | 723 | 738 | 723 | 738 | -0.94% | 200 | 8億8818万 | +3.22% | 7.17 | 0.53 |
10/08 | 732 | 745 | 732 | 745 | +0.81% | 1,400 | 8億9660万 | +4.49% | 7.24 | 0.54 |
10/07 | 714 | 739 | 714 | 739 | +3.5% | 1,100 | 8億8938万 | +4.23% | 7.18 | 0.53 |
10/06 | 719 | 738 | 701 | 714 | -0.7% | 3,600 | 8億5929万 | +1.13% | 6.94 | 0.51 |
10/05 | 720 | 749 | 719 | 719 | -0.14% | 1,200 | 8億6531万 | +2.13% | 6.99 | 0.52 |
10/02 | 735 | 735 | 720 | 720 | -2.04% | 900 | 8億6652万 | +2.42% | 7 | 0.52 |
09/30 | 750 | 750 | 735 | 735 | -2% | 900 | 8億8457万 | +4.85% | 7.14 | 0.53 |
09/29 | 740 | 750 | 740 | 750 | +0.13% | 1,600 | 9億262万 | +7.45% | 7.29 | 0.54 |
09/28 | 738 | 749 | 710 | 749 | +1.49% | 1,800 | 9億142万 | +7.93% | 7.28 | 0.54 |
09/25 | 720 | 738 | 716 | 738 | +2.5% | 1,300 | 8億8818万 | +6.8% | 7.17 | 0.53 |
09/24 | 695 | 743 | 695 | 720 | +3.75% | 2,700 | 8億6652万 | +4.8% | 7 | 0.52 |
09/23 | 709 | 709 | 694 | 694 | -2.12% | 1,200 | 8億3522万 | +1.31% | 6.74 | 0.5 |
09/18 | 709 | 709 | 709 | 709 | 0% | 100 | 8億5328万 | +3.65% | 6.89 | 0.51 |
09/17 | 717 | 717 | 709 | 709 | -1.25% | 500 | 8億5328万 | +3.81% | 6.89 | 0.51 |
09/16 | 709 | 718 | 685 | 718 | +1.27% | 3,200 | 8億6411万 | +5.28% | 6.98 | 0.52 |
09/15 | 724 | 724 | 709 | 709 | -2.21% | 200 | 8億5328万 | +4.11% | 6.89 | 0.51 |
09/14 | 702 | 725 | 702 | 725 | +3.28% | 1,400 | 8億7253万 | +6.62% | 7.04 | 0.52 |
09/11 | 702 | 702 | 702 | 702 | 0% | 1,100 | 8億4485万 | +3.54% | 6.82 | 0.51 |
09/10 | 697 | 702 | 697 | 702 | +0.72% | 1,000 | 8億4485万 | +3.69% | 6.82 | 0.51 |
09/09 | 695 | 697 | 695 | 697 | +0.29% | 1,100 | 8億3883万 | +3.11% | 6.77 | 0.5 |
09/08 | 695 | 695 | 695 | 695 | -0.29% | 200 | 8億3643万 | +2.96% | 6.75 | 0.5 |
09/07 | 687 | 697 | 687 | 697 | +1.46% | 1,200 | 8億3883万 | +3.26% | 6.77 | 0.5 |
09/04 | 687 | 687 | 687 | 687 | 0% | 2,000 | 8億2680万 | +1.93% | 6.68 | 0.49 |
09/03 | 685 | 687 | 685 | 687 | +0.29% | 1,100 | 8億2680万 | +2.08% | 6.68 | 0.49 |
09/02 | 685 | 686 | 684 | 685 | 0% | 3,300 | 8億2439万 | +1.93% | 6.66 | 0.49 |
09/01 | 646 | 685 | 643 | 685 | +6.04% | 4,000 | 8億2439万 | +1.93% | 6.66 | 0.49 |
08/31 | 658 | 658 | 646 | 646 | -1.82% | 1,800 | 7億7746万 | -4.01% | 6.28 | 0.47 |
08/28 | 657 | 663 | 656 | 658 | -1.05% | 800 | 7億9190万 | -2.66% | 6.39 | 0.47 |
08/27 | 678 | 678 | 660 | 665 | -4.73% | 1,300 | 8億32万 | -1.77% | 6.46 | 0.48 |
08/26 | 661 | 698 | 657 | 698 | +5.44% | 2,100 | 8億4004万 | +2.65% | 6.78 | 0.5 |
08/25 | 661 | 663 | 651 | 662 | +0.15% | 1,500 | 7億9671万 | -2.65% | 6.43 | 0.48 |
08/24 | 654 | 661 | 651 | 661 | -0.45% | 600 | 7億9551万 | -3.22% | 6.42 | 0.48 |
08/21 | 654 | 664 | 652 | 664 | +1.53% | 1,500 | 7億9912万 | -3.07% | 6.45 | 0.48 |
08/20 | 652 | 659 | 652 | 654 | -0.46% | 900 | 7億8708万 | -4.8% | 6.35 | 0.47 |
08/19 | 660 | 667 | 657 | 657 | -0.45% | 1,100 | 7億9069万 | -4.78% | 6.38 | 0.47 |
08/18 | 652 | 669 | 652 | 660 | -1.49% | 400 | 7億9431万 | -4.76% | 6.41 | 0.48 |
08/17 | 663 | 682 | 650 | 670 | -1.9% | 1,500 | 8億634万 | -3.6% | 6.51 | 0.48 |
08/14 | 704 | 704 | 673 | 683 | -1.59% | 400 | 8億2199万 | -2.01% | 6.64 | 0.49 |
08/13 | 695 | 695 | 694 | 694 | +1.31% | 300 | 8億3522万 | -0.57% | 6.74 | 0.5 |