株価チャート
2019/03/22～2021/02/26
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 | 1,112 | 1,116 | 1,052 | 1,053 | -5.05% | 7,181,600 | 1717億4845万 | -13.62% | 8.39 | 0.67 |
| 02/19 | 1,130 | 1,143 | 1,105 | 1,109 | -1.33% | 4,943,700 | 1808億8227万 | -9.62% | 8.84 | 0.7 |
| 02/12 | 1,076 | 1,156 | 1,075 | 1,124 | +4.75% | 4,882,700 | 1833億2883万 | -8.91% | 8.96 | 0.71 |
| 02/05 | 1,055 | 1,079 | 1,045 | 1,073 | +1.32% | 3,086,000 | 1750億1053万 | -13.61% | 8.55 | 0.68 |
| 01/29 | 1,070 | 1,100 | 1,053 | 1,059 | -0.66% | 3,969,700 | 1727億2707万 | -15.42% | 8.44 | 0.67 |
| 01/22 | 1,080 | 1,104 | 1,056 | 1,066 | -1.48% | 4,130,100 | 1738億6880万 | -15.6% | 8.5 | 0.67 |
| 01/15 | 1,120 | 1,127 | 1,080 | 1,082 | -4.16% | 4,601,600 | 1751億413万 | -15% | 8.86 | 0.7 |
| 01/08 | 1,191 | 1,192 | 1,120 | 1,129 | -4.24% | 3,927,300 | 1827億1032万 | -11.93% | 9.24 | 0.73 |
| 2020 |
| 12/30 | 1,199 | 1,203 | 1,110 | 1,179 | +0.17% | 3,227,000 | 1908億201万 | -8.6% | 9.65 | 0.77 |
| 12/25 | 1,170 | 1,182 | 1,147 | 1,177 | +0.17% | 2,169,900 | 1904億7834万 | -9.04% | 9.63 | 0.76 |
| 12/18 | 1,191 | 1,205 | 1,158 | 1,175 | -1.09% | 4,549,500 | 1901億2184万 | -9.55% | 9.62 | 0.76 |
| 12/11 | 1,134 | 1,188 | 1,113 | 1,188 | +4.85% | 2,657,900 | 1922億2532万 | -8.47% | 9.72 | 0.77 |
| 12/04 | 1,240 | 1,240 | 1,130 | 1,133 | -7.28% | 4,305,200 | 1833億2599万 | -12.64% | 9.27 | 0.74 |
| 11/27 | 1,246 | 1,247 | 1,203 | 1,222 | +0.49% | 4,227,700 | 1977億2671万 | -5.64% | 10 | 0.79 |
| 11/20 | 1,262 | 1,262 | 1,158 | 1,216 | -2.01% | 4,733,200 | 1966億8665万 | -5.81% | 9.93 | 0.79 |
| 11/13 | 1,291 | 1,301 | 1,211 | 1,241 | -3.87% | 4,435,900 | 2007億3037万 | -3.57% | 10.13 | 0.8 |
| 11/06 | 1,284 | 1,324 | 1,260 | 1,291 | -0.23% | 2,790,200 | 2088億1782万 | +0.78% | 10.54 | 0.84 |
| 10/30 | 1,315 | 1,323 | 1,256 | 1,294 | -0.38% | 3,936,200 | 2093億306万 | +1.65% | 10.56 | 0.84 |
| 10/23 | 1,462 | 1,487 | 1,277 | 1,299 | -11.27% | 5,916,800 | 2101億1181万 | +2.77% | 10.61 | 0.84 |
| 10/16 | 1,443 | 1,491 | 1,409 | 1,464 | +1.53% | 4,035,200 | 2350億2570万 | +16.75% | 11.86 | 0.94 |
| 10/09 | 1,480 | 1,542 | 1,427 | 1,442 | +2.34% | 8,559,300 | 2314億9389万 | +16.57% | 11.69 | 0.93 |
| 10/02 | 1,487 | 1,519 | 1,399 | 1,409 | -3.63% | 7,251,000 | 2261億9618万 | +15.4% | 11.42 | 0.91 |
| 09/25 | 1,385 | 1,580 | 1,382 | 1,462 | +8.54% | 12,985,100 | 2347億463万 | +21.33% | 11.85 | 0.94 |
| 09/18 | 1,250 | 1,360 | 1,225 | 1,347 | +8.8% | 4,162,100 | 2056億4819万 | +13.58% | 10.38 | 0.82 |
| 09/11 | 1,248 | 1,259 | 1,191 | 1,238 | -0.8% | 3,564,800 | 1890億703万 | +5.63% | 9.54 | 0.76 |
| 09/04 | 1,304 | 1,322 | 1,221 | 1,248 | -3.48% | 3,803,700 | 1905億3374万 | +7.59% | 9.62 | 0.76 |
| 08/28 | 1,316 | 1,366 | 1,283 | 1,293 | -1.75% | 3,198,800 | 1974億395万 | +12.73% | 9.96 | 0.79 |
| 08/21 | 1,317 | 1,336 | 1,289 | 1,316 | -0.3% | 2,353,200 | 1967億3445万 | +15.95% | 9.86 | 0.78 |
| 08/14 | 1,358 | 1,358 | 1,305 | 1,320 | -1.64% | 2,358,900 | 1973億3242万 | +17.75% | 9.89 | 0.79 |
| 08/07 | 1,347 | 1,384 | 1,316 | 1,342 | +0.98% | 3,103,800 | 2006億2130万 | +20.9% | 10.05 | 0.8 |
| 07/31 | 1,296 | 1,368 | 1,293 | 1,329 | +1.68% | 4,472,500 | 1986億7787万 | +21.04% | 9.96 | 0.79 |
| 07/22 | 1,330 | 1,333 | 1,305 | 1,307 | -0.91% | 1,798,500 | 1953億8900万 | +20.13% | 9.79 | 0.78 |
| 07/17 | 1,289 | 1,321 | 1,283 | 1,319 | +3.78% | 3,133,500 | 1932億1638万 | +22.47% | 9.68 | 0.77 |
| 07/10 | 1,340 | 1,344 | 1,268 | 1,271 | -2.98% | 4,019,100 | 1861億8501万 | +19.23% | 9.33 | 0.74 |
| 07/03 | 1,160 | 1,320 | 1,157 | 1,310 | +12.83% | 6,926,500 | 1918億9800万 | +23.94% | 9.62 | 0.76 |
| 06/26 | 1,151 | 1,183 | 1,148 | 1,161 | +0.87% | 3,741,500 | 1700億7143万 | +10.99% | 8.52 | 0.68 |
| 06/19 | 1,090 | 1,153 | 1,090 | 1,151 | +5.6% | 3,674,200 | 1685億8750万 | +10.46% | 8.45 | 0.67 |
| 06/12 | 1,114 | 1,118 | 1,078 | 1,090 | -2.15% | 2,221,000 | 1596億5280万 | +4.91% | 8 | 0.64 |
| 06/05 | 1,108 | 1,129 | 1,096 | 1,114 | -0.54% | 2,473,000 | 1631億6809万 | +7.32% | 8.18 | 0.65 |
| 05/29 | 1,105 | 1,134 | 1,098 | 1,120 | +1.82% | 2,530,900 | 1640億4692万 | +8% | 8.22 | 0.65 |
| 05/22 | 1,084 | 1,105 | 1,076 | 1,100 | +2.52% | 2,549,800 | 1611億1751万 | +6.38% | 8.07 | 0.64 |
| 05/15 | 1,082 | 1,101 | 1,056 | 1,073 | -0.37% | 2,964,300 | 1571億6281万 | +3.87% | 7.88 | 0.63 |
| 05/08 | 1,065 | 1,085 | 1,056 | 1,077 | +1.99% | 2,517,100 | 1577億4869万 | +4.26% | 7.91 | 0.63 |
| 05/01 | 1,040 | 1,067 | 1,032 | 1,056 | +2.23% | 2,568,700 | 1546億7281万 | +2.23% | 7.75 | 0.62 |
| 04/24 | 1,030 | 1,049 | 1,021 | 1,033 | -0.67% | 3,513,700 | 1513億399万 | -0.1% | 7.58 | 0.6 |
| 04/17 | 1,005 | 1,044 | 995 | 1,040 | +3.17% | 4,954,500 | 1523億2928万 | +0.48% | 7.63 | 0.61 |
| 04/10 | 999 | 1,019 | 979 | 1,008 | +2.86% | 4,781,200 | 1476億4222万 | -2.7% | 7.4 | 0.59 |
| 04/03 | 988 | 1,011 | 979 | 980 | -2% | 5,362,700 | 1435億4105万 | -5.68% | 7.19 | 0.57 |
| 03/27 | 931 | 1,002 | 903 | 1,000 | +5.82% | 7,281,700 | 1464億7046万 | -3.94% | 7.34 | 0.58 |
| 03/19 | 929 | 976 | 896 | 945 | +2.83% | 6,095,200 | 1350億7187万 | -9.48% | 6.77 | 0.54 |
| 03/13 | 970 | 977 | 882 | 919 | -6.61% | 8,309,800 | 1313億5561万 | -12.39% | 6.58 | 0.52 |
| 03/06 | 980 | 1,013 | 976 | 984 | +0.1% | 4,482,200 | 1406億4627万 | -6.64% | 7.05 | 0.56 |
| 02/28 | 1,028 | 1,037 | 972 | 983 | -5.57% | 5,348,100 | 1405億334万 | -6.91% | 9.5 | 0.65 |
| 02/21 | 1,036 | 1,052 | 1,031 | 1,041 | -0.48% | 2,174,300 | 1487億9346万 | -1.7% | 10.06 | 0.69 |
| 02/14 | 1,057 | 1,062 | 1,042 | 1,046 | -1.6% | 2,101,800 | 1491億8112万 | -1.23% | 10.05 | 0.69 |
| 02/07 | 1,035 | 1,071 | 1,032 | 1,063 | +1.72% | 3,135,600 | 1516億567万 | +0.38% | 10.22 | 0.7 |
| 01/31 | 1,027 | 1,049 | 1,025 | 1,045 | +0.87% | 2,691,200 | 1490億3850万 | -1.23% | 10.04 | 0.69 |
| 01/24 | 1,050 | 1,058 | 1,031 | 1,036 | -1.15% | 1,823,500 | 1477億5491万 | -1.99% | 9.96 | 0.69 |
| 01/17 | 1,037 | 1,055 | 1,026 | 1,048 | +1.65% | 2,548,800 | 1494億6094万 | -0.95% | 10.07 | 0.69 |
| 01/10 | 1,053 | 1,072 | 1,025 | 1,031 | -3.55% | 3,671,500 | 1470億3648万 | -2.64% | 9.91 | 0.68 |
| 2019 |
| 12/27 | 1,078 | 1,086 | 1,063 | 1,069 | -0.74% | 1,131,800 | 1524億5586万 | +0.75% | 10.28 | 0.71 |
| 12/20 | 1,072 | 1,084 | 1,063 | 1,077 | +0.84% | 1,787,000 | 1535億9679万 | +1.41% | 10.35 | 0.71 |
| 12/13 | 1,076 | 1,080 | 1,068 | 1,068 | -0.47% | 1,755,500 | 1523億1325万 | +0.66% | 10.27 | 0.71 |
| 12/06 | 1,062 | 1,080 | 1,018 | 1,073 | +1.13% | 1,899,300 | 1530億2632万 | +1.23% | 10.31 | 0.71 |
| 11/29 | 1,070 | 1,072 | 1,059 | 1,061 | +0.09% | 1,482,800 | 1513億1494万 | +0.09% | 10.2 | 0.7 |
| 11/22 | 1,077 | 1,078 | 1,058 | 1,060 | -1.4% | 2,646,600 | 1511億7232万 | -0.19% | 10.19 | 0.7 |
| 11/15 | 1,090 | 1,096 | 1,070 | 1,075 | -1.47% | 2,013,000 | 1533億1155万 | +1.13% | 10.33 | 0.71 |
| 11/08 | 1,085 | 1,096 | 1,079 | 1,091 | +2.06% | 1,960,800 | 1555億9340万 | +2.63% | 10.49 | 0.72 |
| 11/01 | 1,072 | 1,082 | 1,057 | 1,069 | -0.19% | 2,321,000 | 1524億5586万 | +0.47% | 10.28 | 0.71 |
| 10/25 | 1,066 | 1,079 | 1,057 | 1,071 | +0.47% | 1,168,300 | 1527億4109万 | +0.66% | 10.29 | 0.71 |
| 10/18 | 1,077 | 1,082 | 1,064 | 1,066 | +0.09% | 1,713,000 | 1520億2802万 | 0% | 10.25 | 0.71 |
| 10/11 | 1,036 | 1,067 | 1,025 | 1,065 | +2.01% | 2,501,600 | 1518億8540万 | -0.09% | 10.24 | 0.7 |
| 10/04 | 1,044 | 1,074 | 1,040 | 1,044 | -1.42% | 4,233,500 | 1488億9048万 | -1.97% | 10.03 | 0.69 |
| 09/27 | 1,070 | 1,082 | 1,054 | 1,059 | -1.03% | 2,361,100 | 1510億2971万 | -0.66% | 10.18 | 0.7 |
| 09/20 | 1,059 | 1,071 | 1,052 | 1,070 | +1.04% | 2,009,300 | 1525億9848万 | +0.47% | 10.28 | 0.71 |
| 09/13 | 1,029 | 1,062 | 1,026 | 1,059 | +3.02% | 2,156,700 | 1510億2971万 | -0.38% | 10.18 | 0.7 |
| 09/06 | 1,051 | 1,053 | 1,024 | 1,028 | -2.47% | 1,280,400 | 1466億863万 | -3.29% | 9.88 | 0.68 |
| 08/30 | 1,045 | 1,067 | 1,042 | 1,054 | -0.09% | 2,104,400 | 1503億1663万 | -0.94% | 10.13 | 0.7 |
| 08/23 | 1,048 | 1,058 | 1,037 | 1,055 | +0.86% | 1,569,800 | 1504億5925万 | -1.03% | 10.14 | 0.7 |
| 08/16 | 1,030 | 1,052 | 1,028 | 1,046 | +0.87% | 1,453,300 | 1491億5080万 | -2.06% | 10.14 | 0.7 |
| 08/09 | 1,020 | 1,046 | 1,011 | 1,037 | +1.17% | 2,802,000 | 1478億6748万 | -3.17% | 10.06 | 0.69 |
| 08/02 | 1,045 | 1,057 | 1,023 | 1,025 | -2.1% | 2,201,700 | 1461億5638万 | -4.56% | 9.94 | 0.68 |
| 07/26 | 1,063 | 1,069 | 1,045 | 1,047 | -1.51% | 1,532,200 | 1492億9339万 | -2.79% | 10.15 | 0.7 |
| 07/19 | 1,085 | 1,105 | 1,053 | 1,063 | -1.94% | 2,449,700 | 1515億5946万 | -1.48% | 10.31 | 0.71 |
| 07/12 | 1,095 | 1,103 | 1,080 | 1,084 | -1.45% | 1,915,800 | 1545億5358万 | +0.18% | 10.51 | 0.72 |
| 07/05 | 1,080 | 1,112 | 1,059 | 1,100 | +3.97% | 2,918,200 | 1568億3481万 | +1.38% | 10.67 | 0.73 |
| 06/28 | 1,046 | 1,066 | 1,036 | 1,058 | +0.95% | 2,417,000 | 1508億4657万 | -2.67% | 10.26 | 0.71 |
| 06/21 | 1,070 | 1,090 | 1,039 | 1,048 | -2.33% | 3,472,300 | 1494億2080万 | -3.59% | 10.16 | 0.7 |
| 06/14 | 1,097 | 1,102 | 1,068 | 1,073 | -2.01% | 1,850,200 | 1529億8523万 | -1.56% | 10.41 | 0.72 |
| 06/07 | 1,077 | 1,105 | 1,071 | 1,095 | +1.11% | 1,599,600 | 1561億2192万 | +0.27% | 10.62 | 0.73 |
| 05/31 | 1,092 | 1,105 | 1,077 | 1,083 | -0.82% | 1,541,200 | 1544億1100万 | -0.91% | 10.5 | 0.72 |
| 05/24 | 1,097 | 1,106 | 1,089 | 1,092 | -0.46% | 1,426,900 | 1556億9419万 | -0.18% | 10.59 | 0.73 |
| 05/17 | 1,084 | 1,101 | 1,064 | 1,097 | +0.64% | 1,593,500 | 1564億594万 | +0.18% | 10.63 | 0.73 |
| 05/10 | 1,104 | 1,110 | 1,080 | 1,090 | -1% | 1,793,700 | 1554億791万 | -0.55% | 10.57 | 0.73 |
| 04/26 | 1,080 | 1,116 | 1,078 | 1,101 | +1.85% | 2,219,200 | 1569億7625万 | +0.55% | 10.67 | 0.73 |
| 04/19 | 1,085 | 1,117 | 1,069 | 1,081 | +3.54% | 4,530,900 | 1541億2361万 | -1.19% | 10.48 | 0.72 |
| 04/12 | 1,055 | 1,058 | 1,032 | 1,044 | -0.95% | 1,562,100 | 1488億4833万 | -4.66% | 10.12 | 0.7 |
| 04/05 | 1,039 | 1,059 | 1,038 | 1,054 | +2.13% | 1,971,300 | 1502億7408万 | -3.74% | 10.22 | 0.7 |
| 03/29 | 1,033 | 1,060 | 1,022 | 1,032 | -0.67% | 2,857,700 | 1471億3743万 | -5.75% | 10 | 0.69 |
| 03/22 | 1,050 | 1,051 | 1,029 | 1,039 | -1.05% | 1,815,400 | 1480億8598万 | -5.2% | 10.07 | 0.69 |
