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 | 1,058 | 1,075 | 1,052 | 1,053 | -1.13% | 1,424,500 | 1717億4845万 | -3.13% | 8.39 | 0.67 |
| 02/25 | 1,079 | 1,080 | 1,061 | 1,065 | -2.02% | 1,450,400 | 1737億569万 | -2.11% | 8.49 | 0.67 |
| 02/24 | 1,108 | 1,116 | 1,086 | 1,087 | -1.27% | 2,059,100 | 1772億9398万 | -0.18% | 8.66 | 0.69 |
| 02/22 | 1,112 | 1,115 | 1,099 | 1,101 | -0.72% | 1,123,800 | 1795億7744万 | +1.1% | 8.78 | 0.7 |
| 02/19 | 1,115 | 1,120 | 1,105 | 1,109 | -0.72% | 831,600 | 1808億8227万 | +1.84% | 8.84 | 0.7 |
| 02/18 | 1,118 | 1,120 | 1,112 | 1,117 | +0.81% | 624,900 | 1821億8710万 | +2.67% | 8.9 | 0.71 |
| 02/17 | 1,122 | 1,125 | 1,108 | 1,108 | -1.6% | 918,800 | 1807億1916万 | +1.93% | 8.83 | 0.7 |
| 02/16 | 1,133 | 1,143 | 1,121 | 1,126 | -0.18% | 875,800 | 1836億5503万 | +3.59% | 8.98 | 0.71 |
| 02/15 | 1,130 | 1,131 | 1,121 | 1,128 | +0.36% | 846,300 | 1839億8124万 | +3.77% | 8.99 | 0.71 |
| 02/12 | 1,132 | 1,138 | 1,117 | 1,124 | -0.44% | 1,265,200 | 1833億2883万 | +3.31% | 8.96 | 0.71 |
| 02/10 | 1,150 | 1,156 | 1,128 | 1,129 | +3.58% | 1,745,700 | 1841億4435万 | +3.67% | 9 | 0.71 |
| 02/09 | 1,085 | 1,092 | 1,079 | 1,090 | +0.37% | 626,000 | 1777億8329万 | +0.09% | 8.69 | 0.69 |
| 02/08 | 1,076 | 1,086 | 1,075 | 1,086 | +1.21% | 622,900 | 1771億3088万 | -0.64% | 8.66 | 0.69 |
| 02/05 | 1,078 | 1,079 | 1,070 | 1,073 | -0.19% | 484,100 | 1750億1053万 | -2.1% | 8.55 | 0.68 |
| 02/04 | 1,069 | 1,077 | 1,065 | 1,075 | +0.75% | 448,500 | 1753億3673万 | -2.27% | 8.57 | 0.68 |
| 02/03 | 1,057 | 1,068 | 1,053 | 1,067 | +1.62% | 550,500 | 1740億3190万 | -3.35% | 8.51 | 0.68 |
| 02/02 | 1,057 | 1,059 | 1,045 | 1,050 | -0.66% | 694,100 | 1712億5914万 | -5.32% | 8.37 | 0.66 |
| 02/01 | 1,055 | 1,064 | 1,053 | 1,057 | -0.19% | 454,400 | 1724億86万 | -5.12% | 8.43 | 0.67 |
| 01/29 | 1,067 | 1,074 | 1,053 | 1,059 | -0.66% | 601,400 | 1727億2707万 | -5.28% | 8.44 | 0.67 |
| 01/28 | 1,075 | 1,076 | 1,064 | 1,066 | -1.57% | 951,400 | 1738億6880万 | -4.91% | 8.5 | 0.67 |
| 01/27 | 1,096 | 1,100 | 1,080 | 1,083 | -1.01% | 715,100 | 1766億4157万 | -3.82% | 8.63 | 0.69 |
| 01/26 | 1,083 | 1,094 | 1,079 | 1,094 | +1.11% | 489,600 | 1784億3571万 | -3.1% | 8.72 | 0.69 |
| 01/25 | 1,070 | 1,084 | 1,066 | 1,082 | +1.5% | 606,100 | 1764億7846万 | -4.5% | 8.62 | 0.68 |
| 01/22 | 1,070 | 1,072 | 1,056 | 1,066 | -1.11% | 1,166,300 | 1738億6880万 | -6.16% | 8.5 | 0.67 |
| 01/21 | 1,095 | 1,103 | 1,076 | 1,078 | -0.92% | 1,257,500 | 1744億5680万 | -5.52% | 8.82 | 0.7 |
| 01/20 | 1,085 | 1,091 | 1,078 | 1,088 | +0.37% | 519,600 | 1760億7514万 | -4.98% | 8.91 | 0.71 |
| 01/19 | 1,103 | 1,104 | 1,084 | 1,084 | -0.91% | 578,900 | 1754億2780万 | -5.66% | 8.87 | 0.7 |
| 01/18 | 1,080 | 1,096 | 1,080 | 1,094 | +1.11% | 303,900 | 1770億4614万 | -5.03% | 8.96 | 0.71 |
| 01/15 | 1,089 | 1,090 | 1,080 | 1,082 | -0.64% | 619,400 | 1751億413万 | -6.24% | 8.86 | 0.7 |
| 01/14 | 1,095 | 1,099 | 1,080 | 1,089 | -0.55% | 982,200 | 1762億3697万 | -5.8% | 8.91 | 0.71 |
| 01/13 | 1,113 | 1,117 | 1,095 | 1,095 | -2.14% | 1,162,600 | 1772億797万 | -5.44% | 8.96 | 0.71 |
| 01/12 | 1,120 | 1,127 | 1,102 | 1,119 | -0.89% | 918,700 | 1810億9198万 | -3.45% | 9.16 | 0.73 |
| 01/08 | 1,130 | 1,132 | 1,120 | 1,129 | -0.62% | 872,300 | 1827億1032万 | -2.76% | 9.24 | 0.73 |
| 01/07 | 1,150 | 1,154 | 1,134 | 1,136 | -0.7% | 894,600 | 1838億4316万 | -2.24% | 9.3 | 0.74 |
| 01/06 | 1,147 | 1,158 | 1,143 | 1,144 | -0.17% | 470,800 | 1851億3783万 | -1.63% | 9.36 | 0.74 |
| 01/05 | 1,180 | 1,183 | 1,144 | 1,146 | -2.39% | 658,000 | 1854億6150万 | -1.63% | 9.38 | 0.74 |
| 01/04 | 1,191 | 1,192 | 1,166 | 1,174 | -0.42% | 515,800 | 1899億9284万 | +0.51% | 9.61 | 0.76 |
| 2020 |
| 12/30 | 1,170 | 1,189 | 1,152 | 1,179 | +1.55% | 721,200 | 1908億201万 | +0.68% | 9.65 | 0.77 |
| 12/29 | 1,159 | 1,164 | 1,110 | 1,161 | -2.35% | 1,105,400 | 1878億8900万 | -1.02% | 9.5 | 0.75 |
| 12/28 | 1,199 | 1,203 | 1,178 | 1,189 | +1.02% | 700,200 | 1924億2035万 | +1.11% | 9.73 | 0.77 |
| 12/25 | 1,179 | 1,182 | 1,170 | 1,177 | +0.17% | 240,800 | 1904億7834万 | 0% | 9.63 | 0.76 |
| 12/24 | 1,173 | 1,182 | 1,167 | 1,175 | +1.56% | 411,900 | 1901億5467万 | -0.17% | 9.62 | 0.76 |
| 12/23 | 1,150 | 1,157 | 1,147 | 1,157 | +0.61% | 372,800 | 1872億4167万 | -1.7% | 9.47 | 0.75 |
| 12/22 | 1,157 | 1,169 | 1,147 | 1,150 | -1.63% | 325,600 | 1861億883万 | -2.46% | 9.41 | 0.75 |
| 12/21 | 1,170 | 1,180 | 1,165 | 1,169 | -0.51% | 409,400 | 1891億5100万 | -1.18% | 9.57 | 0.76 |
| 12/18 | 1,178 | 1,183 | 1,161 | 1,175 | 0% | 777,100 | 1901億2184万 | -0.93% | 9.62 | 0.76 |
| 12/17 | 1,182 | 1,187 | 1,158 | 1,175 | +0.34% | 769,000 | 1901億2184万 | -1.01% | 9.62 | 0.76 |
| 12/16 | 1,192 | 1,194 | 1,170 | 1,171 | -1.18% | 562,400 | 1894億7462万 | -1.6% | 9.58 | 0.76 |
| 12/15 | 1,185 | 1,203 | 1,182 | 1,185 | 0% | 655,000 | 1917億3990万 | -0.75% | 9.7 | 0.77 |
| 12/14 | 1,191 | 1,205 | 1,172 | 1,185 | -0.25% | 893,000 | 1917億3990万 | -1.09% | 9.7 | 0.77 |
| 12/11 | 1,165 | 1,188 | 1,154 | 1,188 | +3.04% | 695,900 | 1922億2532万 | -1.16% | 9.72 | 0.77 |
| 12/10 | 1,153 | 1,157 | 1,142 | 1,153 | +0.44% | 276,000 | 1865億6211万 | -4.47% | 9.44 | 0.75 |
| 12/09 | 1,147 | 1,150 | 1,141 | 1,148 | +0.44% | 268,500 | 1857億5308万 | -5.36% | 9.4 | 0.75 |
| 12/08 | 1,126 | 1,147 | 1,124 | 1,143 | +1.51% | 468,300 | 1849億4405万 | -6.16% | 9.35 | 0.74 |
| 12/07 | 1,134 | 1,135 | 1,113 | 1,126 | -0.62% | 474,600 | 1821億9335万 | -8.01% | 9.22 | 0.73 |
| 12/04 | 1,146 | 1,150 | 1,130 | 1,133 | -1.65% | 520,300 | 1833億2599万 | -7.96% | 9.27 | 0.74 |
| 12/03 | 1,160 | 1,168 | 1,147 | 1,152 | -0.35% | 494,200 | 1864億31万 | -6.95% | 9.43 | 0.75 |
| 12/02 | 1,163 | 1,166 | 1,149 | 1,156 | -1.7% | 850,400 | 1870億4753万 | -6.92% | 9.46 | 0.75 |
| 12/01 | 1,186 | 1,194 | 1,168 | 1,176 | -0.84% | 478,100 | 1902億8365万 | -5.77% | 9.62 | 0.76 |
| 11/30 | 1,240 | 1,240 | 1,180 | 1,186 | -2.95% | 981,100 | 1919億170万 | -5.35% | 9.71 | 0.77 |
| 11/27 | 1,246 | 1,246 | 1,216 | 1,222 | -1.61% | 698,800 | 1977億2671万 | -2.86% | 10 | 0.79 |
| 11/26 | 1,225 | 1,247 | 1,217 | 1,242 | +1.14% | 662,600 | 2009億6283万 | -1.74% | 10.17 | 0.81 |
| 11/25 | 1,229 | 1,233 | 1,203 | 1,228 | -0.49% | 858,900 | 1986億9755万 | -3.53% | 10.05 | 0.8 |
| 11/24 | 1,246 | 1,246 | 1,223 | 1,234 | +1.48% | 1,003,700 | 1996億6838万 | -3.74% | 10.1 | 0.8 |
| 11/20 | 1,203 | 1,219 | 1,194 | 1,216 | +2.79% | 721,900 | 1966億8665万 | -5.81% | 9.93 | 0.79 |
| 11/19 | 1,183 | 1,191 | 1,158 | 1,183 | 0% | 784,700 | 1913億4894万 | -9.14% | 9.66 | 0.77 |
| 11/18 | 1,190 | 1,197 | 1,175 | 1,183 | -1.25% | 733,900 | 1913億4894万 | -9.97% | 9.66 | 0.77 |
| 11/17 | 1,237 | 1,237 | 1,190 | 1,198 | -3.39% | 862,700 | 1937億7517万 | -9.52% | 9.78 | 0.78 |
| 11/16 | 1,262 | 1,262 | 1,233 | 1,240 | -0.08% | 815,000 | 2005億6862万 | -6.98% | 10.12 | 0.8 |
| 11/13 | 1,216 | 1,246 | 1,212 | 1,241 | +2.22% | 1,086,600 | 2007億3037万 | -7.46% | 10.13 | 0.8 |
| 11/12 | 1,253 | 1,253 | 1,211 | 1,214 | -3.11% | 730,200 | 1963億6315万 | -10.07% | 9.91 | 0.79 |
| 11/11 | 1,274 | 1,274 | 1,251 | 1,253 | -0.16% | 569,100 | 2026億7136万 | -7.94% | 10.23 | 0.81 |
| 11/10 | 1,283 | 1,292 | 1,254 | 1,255 | -3.16% | 810,800 | 2029億9486万 | -8.39% | 10.25 | 0.81 |
| 11/09 | 1,291 | 1,301 | 1,270 | 1,296 | +0.39% | 619,600 | 2096億2656万 | -6.09% | 10.58 | 0.84 |
| 11/06 | 1,322 | 1,324 | 1,291 | 1,291 | -1.75% | 433,200 | 2088億1782万 | -6.79% | 10.54 | 0.84 |
| 11/05 | 1,296 | 1,314 | 1,280 | 1,314 | +1.7% | 544,300 | 2125億3804万 | -5.54% | 10.73 | 0.85 |
| 11/04 | 1,272 | 1,295 | 1,265 | 1,292 | +1.57% | 708,300 | 2089億7957万 | -7.65% | 10.55 | 0.84 |
| 11/02 | 1,284 | 1,290 | 1,260 | 1,272 | -1.7% | 552,200 | 2057億4459万 | -9.66% | 10.39 | 0.82 |
| 10/30 | 1,310 | 1,314 | 1,272 | 1,294 | -1.07% | 761,400 | 2093億306万 | -8.55% | 10.56 | 0.84 |
| 10/29 | 1,294 | 1,311 | 1,288 | 1,308 | +1.08% | 622,300 | 2115億6755万 | -7.95% | 10.68 | 0.85 |
| 10/28 | 1,272 | 1,306 | 1,265 | 1,294 | +1.81% | 621,100 | 2093億306万 | -9.51% | 10.56 | 0.84 |
| 10/27 | 1,270 | 1,279 | 1,256 | 1,271 | -1.7% | 611,400 | 2055億8284万 | -11.24% | 10.38 | 0.82 |
| 10/26 | 1,315 | 1,323 | 1,285 | 1,293 | -0.46% | 660,000 | 2091億4131万 | -9.83% | 10.56 | 0.84 |
| 10/23 | 1,314 | 1,321 | 1,277 | 1,299 | -1.44% | 890,300 | 2101億1181万 | -9.41% | 10.61 | 0.84 |
| 10/22 | 1,353 | 1,370 | 1,316 | 1,318 | -3.73% | 1,183,700 | 2131億8504万 | -7.96% | 10.76 | 0.85 |
| 10/21 | 1,349 | 1,389 | 1,324 | 1,369 | -6.81% | 2,061,200 | 2197億7472万 | -4.27% | 11.09 | 0.88 |
| 10/20 | 1,469 | 1,487 | 1,463 | 1,469 | +0.62% | 770,200 | 2358億2838万 | +3.16% | 11.9 | 0.95 |
| 10/19 | 1,462 | 1,472 | 1,455 | 1,460 | -0.27% | 505,700 | 2343億8355万 | +3.11% | 11.83 | 0.94 |
| 10/16 | 1,460 | 1,469 | 1,448 | 1,464 | -0.34% | 467,200 | 2350億2570万 | +4.13% | 11.86 | 0.94 |
| 10/15 | 1,480 | 1,488 | 1,456 | 1,469 | -1.41% | 783,900 | 2358億2838万 | +5.23% | 11.9 | 0.95 |
| 10/14 | 1,466 | 1,491 | 1,457 | 1,490 | +4.34% | 870,600 | 2391億9965万 | +7.5% | 12.07 | 0.96 |
| 10/13 | 1,430 | 1,438 | 1,409 | 1,428 | -0.07% | 551,700 | 2292億4638万 | +3.78% | 11.57 | 0.92 |
| 10/12 | 1,443 | 1,446 | 1,418 | 1,429 | -0.9% | 680,900 | 2294億692万 | +4.31% | 11.58 | 0.92 |
| 10/09 | 1,470 | 1,470 | 1,427 | 1,442 | -2.1% | 1,079,400 | 2314億9389万 | +5.64% | 11.69 | 0.93 |
| 10/08 | 1,470 | 1,473 | 1,440 | 1,473 | +0.07% | 853,300 | 2364億7053万 | +8.47% | 11.94 | 0.95 |
| 10/07 | 1,482 | 1,490 | 1,463 | 1,472 | -1.14% | 824,000 | 2363億999万 | +8.96% | 11.93 | 0.95 |
| 10/06 | 1,539 | 1,542 | 1,483 | 1,489 | -1.39% | 1,168,600 | 2390億3912万 | +10.79% | 12.07 | 0.96 |
| 10/05 | 1,480 | 1,524 | 1,433 | 1,510 | +7.17% | 2,317,000 | 2424億1039万 | +13.02% | 12.24 | 0.97 |
| 10/02 | 1,435 | 1,448 | 1,399 | 1,409 | -2.69% | 1,414,100 | 2261億9618万 | +6.1% | 11.42 | 0.91 |
| 09/30 | 1,462 | 1,490 | 1,420 | 1,448 | -4.67% | 1,702,700 | 2324億5711万 | +9.28% | 11.73 | 0.93 |
