株価チャート
2020/09/28～2021/02/24
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 |
| 02/24 | 1,735 | 1,742 | 1,673 | 1,686 | -2.71% | 701,100 | 3164億443万 | -4.48% | 10.1 | 0.94 |
| 02/22 | 1,750 | 1,758 | 1,711 | 1,733 | -0.52% | 1,028,200 | 3252億2472万 | -1.76% | 10.38 | 0.97 |
| 02/19 | 1,704 | 1,749 | 1,698 | 1,742 | +1.69% | 4,201,500 | 3269億1371万 | -1.08% | 10.44 | 0.97 |
| 02/18 | 1,765 | 1,792 | 1,693 | 1,713 | -3% | 2,890,700 | 3214億7140万 | -2.56% | 10.26 | 0.96 |
| 02/17 | 1,772 | 1,778 | 1,749 | 1,766 | -1.94% | 976,400 | 3314億1769万 | +0.51% | 10.58 | 0.99 |
| 02/16 | 1,836 | 1,844 | 1,791 | 1,801 | -1.85% | 805,500 | 3379億8599万 | +2.74% | 10.79 | 1 |
| 02/15 | 1,855 | 1,878 | 1,813 | 1,835 | -2.03% | 863,800 | 3443億6662万 | +4.92% | 10.99 | 1.02 |
| 02/12 | 1,871 | 1,887 | 1,860 | 1,873 | +0.11% | 532,400 | 3514億9792万 | +7.4% | 11.22 | 1.04 |
| 02/10 | 1,828 | 1,890 | 1,825 | 1,871 | +2.3% | 548,000 | 3511億2259万 | +7.84% | 11.21 | 1.04 |
| 02/09 | 1,870 | 1,885 | 1,801 | 1,829 | -2.35% | 857,800 | 3432億4063万 | +5.97% | 10.96 | 1.02 |
| 02/08 | 1,886 | 1,902 | 1,870 | 1,873 | 0% | 353,100 | 3514億9792万 | +8.96% | 11.22 | 1.04 |
| 02/05 | 1,876 | 1,905 | 1,865 | 1,873 | +0.54% | 662,100 | 3514億9792万 | +9.47% | 11.22 | 1.04 |
| 02/04 | 1,887 | 1,918 | 1,850 | 1,863 | -1.38% | 664,500 | 3496億2126万 | +9.33% | 11.16 | 1.04 |
| 02/03 | 1,880 | 1,964 | 1,864 | 1,889 | +4.94% | 1,668,500 | 3545億57万 | +11.38% | 11.32 | 1.05 |
| 02/02 | 1,797 | 1,880 | 1,741 | 1,800 | +1.75% | 1,883,200 | 3377億9832万 | +6.64% | 10.78 | 1 |
| 02/01 | 1,696 | 1,776 | 1,696 | 1,769 | +4.74% | 601,000 | 3319億8069万 | +5.17% | 10.6 | 0.99 |
| 01/29 | 1,715 | 1,725 | 1,685 | 1,689 | -1% | 509,900 | 3169億6743万 | +0.72% | 10.12 | 0.94 |
| 01/28 | 1,684 | 1,733 | 1,671 | 1,706 | -1.04% | 702,700 | 3201億5774万 | +1.73% | 10.22 | 0.95 |
| 01/27 | 1,677 | 1,726 | 1,677 | 1,724 | +3.92% | 713,800 | 3235億3573万 | +2.8% | 10.33 | 0.96 |
| 01/26 | 1,664 | 1,675 | 1,655 | 1,659 | -0.3% | 345,500 | 3113億3745万 | -1.07% | 9.94 | 0.93 |
| 01/25 | 1,688 | 1,688 | 1,655 | 1,664 | -1.54% | 220,800 | 3122億7578万 | -0.95% | 9.97 | 0.93 |
| 01/22 | 1,668 | 1,696 | 1,651 | 1,690 | +0.66% | 266,000 | 3171億5509万 | +0.42% | 10.13 | 0.94 |
| 01/21 | 1,701 | 1,721 | 1,675 | 1,679 | -1.29% | 404,500 | 3150億9077万 | -0.42% | 10.06 | 0.94 |
| 01/20 | 1,695 | 1,706 | 1,674 | 1,701 | +0.65% | 447,100 | 3192億1942万 | +0.77% | 10.19 | 0.95 |
| 01/19 | 1,685 | 1,702 | 1,679 | 1,690 | +1.56% | 471,100 | 3171億5509万 | +0.12% | 10.13 | 0.94 |
| 01/18 | 1,665 | 1,684 | 1,653 | 1,664 | +0.79% | 414,600 | 3122億7578万 | -1.36% | 9.97 | 0.93 |
| 01/15 | 1,698 | 1,698 | 1,631 | 1,651 | -1.9% | 563,700 | 3098億3613万 | -2.08% | 9.89 | 0.92 |
| 01/14 | 1,675 | 1,695 | 1,664 | 1,683 | -0.06% | 402,800 | 3158億4143万 | 0% | 10.08 | 0.94 |
| 01/13 | 1,678 | 1,697 | 1,666 | 1,684 | +0.42% | 336,100 | 3160億2910万 | +0.36% | 10.09 | 0.94 |
| 01/12 | 1,691 | 1,692 | 1,670 | 1,677 | -1.35% | 417,000 | 3147億1544万 | +0.36% | 10.05 | 0.94 |
| 01/08 | 1,719 | 1,719 | 1,686 | 1,700 | -0.58% | 360,100 | 3190億3175万 | +2.29% | 10.19 | 0.95 |
| 01/07 | 1,679 | 1,723 | 1,674 | 1,710 | +3.89% | 680,500 | 3209億841万 | +3.57% | 10.25 | 0.95 |
| 01/06 | 1,637 | 1,655 | 1,637 | 1,646 | +0.18% | 549,200 | 3088億9780万 | +0.49% | 9.86 | 0.92 |
| 01/05 | 1,623 | 1,649 | 1,621 | 1,643 | +0.06% | 370,000 | 3083億3480万 | +0.98% | 9.84 | 0.92 |
| 01/04 | 1,679 | 1,679 | 1,624 | 1,642 | -1.97% | 420,600 | 3081億4714万 | +1.42% | 9.84 | 0.92 |
| 2020 |
| 12/30 | 1,682 | 1,691 | 1,661 | 1,675 | -1.18% | 473,800 | 3143億4011万 | +4.04% | 10.04 | 0.93 |
| 12/29 | 1,677 | 1,695 | 1,671 | 1,695 | +1.19% | 441,300 | 3180億9342万 | +5.87% | 10.16 | 0.95 |
| 12/28 | 1,685 | 1,685 | 1,661 | 1,675 | -0.3% | 293,700 | 3143億4011万 | +5.28% | 10.04 | 0.93 |
| 12/25 | 1,659 | 1,685 | 1,659 | 1,680 | +1.14% | 362,500 | 3152億7843万 | +6.26% | 10.07 | 0.94 |
| 12/24 | 1,650 | 1,688 | 1,650 | 1,661 | +1.59% | 313,100 | 3117億1279万 | +5.73% | 9.95 | 0.93 |
| 12/23 | 1,685 | 1,685 | 1,632 | 1,635 | -2.68% | 594,400 | 3068億3348万 | +4.67% | 9.8 | 0.91 |
| 12/22 | 1,702 | 1,711 | 1,674 | 1,680 | -2.27% | 375,700 | 3152億7843万 | +8.18% | 10.07 | 0.94 |
| 12/21 | 1,723 | 1,731 | 1,693 | 1,719 | -0.23% | 485,600 | 3225億9740万 | +11.05% | 10.3 | 0.96 |
| 12/18 | 1,727 | 1,741 | 1,717 | 1,723 | -0.35% | 401,300 | 3233億4806万 | +12.03% | 10.32 | 0.96 |
| 12/17 | 1,729 | 1,741 | 1,707 | 1,729 | -0.29% | 488,000 | 3244億7406万 | +12.93% | 10.36 | 0.96 |
| 12/16 | 1,760 | 1,773 | 1,722 | 1,734 | -1.7% | 655,000 | 3254億1238万 | +13.78% | 10.39 | 0.97 |
| 12/15 | 1,749 | 1,787 | 1,739 | 1,764 | +1.61% | 1,116,400 | 3310億4236万 | +16.36% | 10.57 | 0.98 |
| 12/14 | 1,698 | 1,760 | 1,693 | 1,736 | +2% | 1,020,600 | 3257億8772万 | +15.43% | 10.4 | 0.97 |
| 12/11 | 1,669 | 1,713 | 1,661 | 1,702 | +2.59% | 854,000 | 3194億708万 | +13.92% | 10.2 | 0.95 |
| 12/10 | 1,660 | 1,690 | 1,654 | 1,659 | +0.91% | 1,039,600 | 3113億3745万 | +11.72% | 9.94 | 0.93 |
| 12/09 | 1,630 | 1,649 | 1,625 | 1,644 | +4.91% | 1,277,800 | 3085億2247万 | +11.16% | 9.85 | 0.92 |
| 12/08 | 1,576 | 1,602 | 1,558 | 1,567 | -0.57% | 989,000 | 2940億7221万 | +6.24% | 9.39 | 0.87 |
| 12/07 | 1,565 | 1,618 | 1,565 | 1,576 | +5.07% | 2,191,100 | 2957億6120万 | +7.07% | 9.44 | 0.88 |
| 12/04 | 1,450 | 1,500 | 1,447 | 1,500 | +3.88% | 1,213,200 | 2814億9860万 | +1.76% | 8.99 | 0.84 |
| 12/03 | 1,440 | 1,448 | 1,428 | 1,444 | -0.07% | 577,100 | 2709億8932万 | -2.1% | 8.65 | 0.81 |
| 12/02 | 1,443 | 1,450 | 1,428 | 1,445 | +4.48% | 1,563,900 | 2711億7699万 | -2.3% | 8.66 | 0.81 |
| 12/01 | 1,370 | 1,384 | 1,366 | 1,383 | +0.95% | 591,300 | 2595億4171万 | -6.81% | 8.29 | 0.77 |
| 11/30 | 1,421 | 1,421 | 1,366 | 1,370 | -4.13% | 986,900 | 2571億206万 | -8.18% | 8.21 | 0.76 |
| 11/27 | 1,426 | 1,447 | 1,416 | 1,429 | -0.42% | 678,900 | 2681億7433万 | -4.67% | 8.56 | 0.8 |
| 11/26 | 1,425 | 1,441 | 1,415 | 1,435 | -0.42% | 697,400 | 2693億33万 | -4.59% | 8.6 | 0.8 |
| 11/25 | 1,455 | 1,482 | 1,435 | 1,441 | -0.48% | 1,271,800 | 2704億2632万 | -4.38% | 8.63 | 0.8 |
| 11/24 | 1,433 | 1,460 | 1,432 | 1,448 | +1.05% | 1,687,000 | 2717億3998万 | -4.11% | 8.68 | 0.81 |
| 11/20 | 1,425 | 1,434 | 1,421 | 1,433 | +0.56% | 850,400 | 2689億2500万 | -5.29% | 8.59 | 0.8 |
| 11/19 | 1,433 | 1,434 | 1,418 | 1,425 | +0.14% | 1,435,000 | 2674億2367万 | -5.94% | 8.54 | 0.8 |
| 11/18 | 1,410 | 1,431 | 1,395 | 1,423 | -0.07% | 5,354,100 | 2670億4834万 | -6.32% | 8.53 | 0.79 |
| 11/17 | 1,450 | 1,467 | 1,422 | 1,424 | -7.23% | 4,368,200 | 2672億3601万 | -6.5% | 8.53 | 0.79 |
| 11/16 | 1,516 | 1,536 | 1,510 | 1,535 | +2.88% | 434,600 | 2880億6690万 | +0.46% | 9.2 | 0.86 |
| 11/13 | 1,526 | 1,527 | 1,482 | 1,492 | -2.8% | 386,400 | 2799億9728万 | -2.36% | 8.94 | 0.83 |
| 11/12 | 1,539 | 1,556 | 1,522 | 1,535 | -1.03% | 386,700 | 2880億6690万 | +0.26% | 9.2 | 0.86 |
| 11/11 | 1,570 | 1,574 | 1,536 | 1,551 | +1.37% | 431,200 | 2910億6955万 | +1.24% | 9.29 | 0.87 |
| 11/10 | 1,538 | 1,559 | 1,508 | 1,530 | +3.24% | 520,900 | 2871億2857万 | -0.13% | 9.17 | 0.85 |
| 11/09 | 1,494 | 1,503 | 1,468 | 1,482 | +0.07% | 305,400 | 2781億2062万 | -3.26% | 8.88 | 0.83 |
| 11/06 | 1,479 | 1,489 | 1,448 | 1,481 | +0.54% | 464,900 | 2779億3295万 | -3.33% | 8.87 | 0.83 |
| 11/05 | 1,518 | 1,518 | 1,443 | 1,473 | -2.96% | 955,000 | 2764億3163万 | -3.85% | 8.83 | 0.82 |
| 11/04 | 1,555 | 1,557 | 1,513 | 1,518 | -0.98% | 522,700 | 2848億7659万 | -0.98% | 9.1 | 0.85 |
| 11/02 | 1,506 | 1,545 | 1,495 | 1,533 | +1.79% | 564,400 | 2876億9157万 | +0.07% | 9.19 | 0.86 |
| 10/30 | 1,574 | 1,640 | 1,488 | 1,506 | -6.4% | 914,900 | 2826億2460万 | -1.5% | 9.02 | 0.84 |
| 10/29 | 1,478 | 1,687 | 1,471 | 1,609 | +5.99% | 1,431,100 | 3019億5417万 | +5.44% | 9.64 | 0.9 |
| 10/28 | 1,517 | 1,523 | 1,501 | 1,518 | -1.81% | 352,400 | 2848億7659万 | -0.2% | 9.1 | 0.85 |
| 10/27 | 1,569 | 1,569 | 1,528 | 1,546 | -2.28% | 272,200 | 2901億3123万 | +1.64% | 9.26 | 0.86 |
| 10/26 | 1,571 | 1,587 | 1,571 | 1,582 | +0.38% | 153,200 | 2968億8719万 | +4.15% | 9.48 | 0.88 |
| 10/23 | 1,562 | 1,584 | 1,562 | 1,576 | +1.87% | 238,100 | 2957億6120万 | +3.89% | 9.44 | 0.88 |
| 10/22 | 1,541 | 1,552 | 1,529 | 1,547 | -0.06% | 237,300 | 2903億1889万 | +2.11% | 9.27 | 0.86 |
| 10/21 | 1,520 | 1,554 | 1,517 | 1,548 | +2.38% | 220,000 | 2905億656万 | +2.18% | 9.27 | 0.86 |
| 10/20 | 1,526 | 1,526 | 1,498 | 1,512 | -1.18% | 203,100 | 2837億5059万 | -0.07% | 9.06 | 0.84 |
| 10/19 | 1,499 | 1,535 | 1,497 | 1,530 | +1.66% | 313,600 | 2871億2857万 | +1.12% | 9.17 | 0.85 |
| 10/16 | 1,506 | 1,531 | 1,498 | 1,505 | +0.07% | 286,600 | 2824億3693万 | -0.4% | 9.02 | 0.84 |
| 10/15 | 1,496 | 1,512 | 1,488 | 1,504 | -0.07% | 191,900 | 2822億4926万 | -0.46% | 9.01 | 0.84 |
| 10/14 | 1,526 | 1,526 | 1,505 | 1,505 | -1.63% | 220,800 | 2824億3693万 | -0.4% | 9.02 | 0.84 |
| 10/13 | 1,541 | 1,550 | 1,502 | 1,530 | -0.97% | 268,700 | 2871億2857万 | +1.26% | 9.17 | 0.85 |
| 10/12 | 1,543 | 1,553 | 1,533 | 1,545 | -0.06% | 196,300 | 2899億4356万 | +2.39% | 9.26 | 0.86 |
| 10/09 | 1,562 | 1,571 | 1,542 | 1,546 | -1.15% | 217,300 | 2901億3123万 | +2.59% | 9.26 | 0.86 |
| 10/08 | 1,583 | 1,586 | 1,559 | 1,564 | 0% | 292,800 | 2935億921万 | +3.92% | 9.37 | 0.87 |
| 10/07 | 1,528 | 1,574 | 1,517 | 1,564 | +1.49% | 273,900 | 2935億921万 | +4.13% | 9.37 | 0.87 |
| 10/06 | 1,549 | 1,564 | 1,533 | 1,541 | +0.2% | 264,000 | 2891億9290万 | +2.8% | 9.23 | 0.86 |
| 10/05 | 1,500 | 1,541 | 1,495 | 1,538 | +4.27% | 254,200 | 2886億2990万 | +2.81% | 9.22 | 0.86 |
| 10/02 | 1,488 | 1,512 | 1,471 | 1,475 | -0.67% | 432,600 | 2768億696万 | -1.21% | 8.84 | 0.82 |
| 09/30 | 1,499 | 1,517 | 1,484 | 1,485 | -1.66% | 428,300 | 2786億8362万 | -0.54% | 8.9 | 0.83 |
| 09/29 | 1,493 | 1,513 | 1,485 | 1,510 | +1.34% | 273,700 | 2833億7526万 | +1.34% | 9.05 | 0.84 |
| 09/28 | 1,468 | 1,490 | 1,458 | 1,490 | +2.26% | 259,000 | 2796億2194万 | +0.27% | 8.93 | 0.83 |
