株価チャート
2020/08/18~2021/01/14
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 |
01/14 | 552 | 562 | 549 | 553 | -0.72% | 2,947,800 | 3980億6652万 | +2.98% | 18.36 | 0.67 |
01/13 | 553 | 561 | 550 | 557 | +0.36% | 2,693,100 | 4009億4585万 | +3.72% | 18.49 | 0.67 |
01/12 | 554 | 561 | 546 | 555 | +0.18% | 3,144,000 | 3995億619万 | +3.54% | 18.42 | 0.67 |
01/08 | 543 | 557 | 539 | 554 | +2.21% | 4,448,300 | 3987億8635万 | +3.36% | 18.39 | 0.67 |
01/07 | 555 | 557 | 542 | 542 | -0.91% | 3,514,600 | 3901億4838万 | +1.12% | 17.99 | 0.65 |
01/06 | 536 | 549 | 533 | 547 | +1.67% | 3,126,100 | 3937億4754万 | +2.24% | 18.16 | 0.66 |
01/05 | 531 | 541 | 529 | 538 | +1.13% | 3,427,900 | 3872億6906万 | +0.94% | 17.86 | 0.65 |
01/04 | 548 | 548 | 529 | 532 | -3.27% | 4,277,300 | 3829億5007万 | -0.19% | 17.66 | 0.64 |
2020 |
12/30 | 554 | 555 | 544 | 550 | -0.9% | 3,356,100 | 3959億703万 | +3.38% | 18.26 | 0.66 |
12/29 | 550 | 557 | 545 | 555 | +2.02% | 3,541,000 | 3995億619万 | +4.52% | 18.42 | 0.67 |
12/28 | 537 | 544 | 534 | 544 | +1.49% | 2,299,100 | 3915億8804万 | +2.84% | 18.06 | 0.66 |
12/25 | 545 | 547 | 534 | 536 | -0.74% | 1,432,500 | 3858億2940万 | +1.71% | 17.79 | 0.65 |
12/24 | 535 | 547 | 530 | 540 | +1.31% | 4,133,000 | 3887億872万 | +2.86% | 17.93 | 0.65 |
12/23 | 534 | 536 | 526 | 533 | +0.57% | 4,671,400 | 3836億6990万 | +1.91% | 17.69 | 0.64 |
12/22 | 520 | 538 | 516 | 530 | +0.95% | 5,719,600 | 3815億1041万 | +1.53% | 17.59 | 0.64 |
12/21 | 518 | 526 | 514 | 525 | +1.94% | 4,552,800 | 3779億1126万 | +0.96% | 17.43 | 0.63 |
12/18 | 520 | 525 | 513 | 515 | +0.19% | 6,550,500 | 3707億1295万 | -0.58% | 17.1 | 0.62 |
12/17 | 527 | 530 | 514 | 514 | -2.84% | 3,749,400 | 3699億9312万 | -0.58% | 17.06 | 0.62 |
12/16 | 537 | 542 | 528 | 529 | +0.76% | 3,061,000 | 3807億9058万 | +2.32% | 17.56 | 0.64 |
12/15 | 528 | 534 | 524 | 525 | -1.87% | 2,155,400 | 3779億1126万 | +1.55% | 17.43 | 0.63 |
12/14 | 524 | 538 | 523 | 535 | +2.49% | 2,476,100 | 3851億957万 | +3.88% | 17.76 | 0.64 |
12/11 | 532 | 537 | 521 | 522 | -1.69% | 2,964,200 | 3757億5176万 | +1.95% | 17.33 | 0.63 |
12/10 | 534 | 546 | 531 | 531 | -0.56% | 3,267,000 | 3822億3024万 | +3.91% | 17.63 | 0.64 |
12/09 | 532 | 542 | 531 | 534 | -0.19% | 3,242,500 | 3843億8974万 | +4.91% | 17.73 | 0.64 |
12/08 | 534 | 542 | 532 | 535 | -1.11% | 2,604,000 | 3851億957万 | +5.52% | 17.76 | 0.64 |
12/07 | 560 | 561 | 541 | 541 | -0.92% | 3,066,300 | 3894億2855万 | +7.55% | 17.96 | 0.65 |
12/04 | 555 | 555 | 545 | 546 | -1.97% | 3,429,000 | 3930億2771万 | +9.2% | 18.13 | 0.66 |
12/03 | 545 | 562 | 544 | 557 | +3.15% | 6,221,900 | 4009億4585万 | +12.07% | 18.49 | 0.67 |
12/02 | 520 | 543 | 515 | 540 | +4.25% | 5,901,700 | 3887億872万 | +9.31% | 17.93 | 0.65 |
12/01 | 500 | 520 | 500 | 518 | +2.37% | 3,239,000 | 3728億7244万 | +5.28% | 17.2 | 0.62 |
11/30 | 524 | 525 | 504 | 506 | -4.35% | 7,545,300 | 3642億3447万 | +3.27% | 16.8 | 0.61 |
11/27 | 515 | 531 | 514 | 529 | +3.73% | 4,565,400 | 3807億9058万 | +8.18% | 17.56 | 0.64 |
11/26 | 509 | 514 | 504 | 510 | -1.16% | 2,737,300 | 3671億1379万 | +4.51% | 16.93 | 0.61 |
11/25 | 538 | 539 | 515 | 516 | -0.96% | 4,420,200 | 3714億3278万 | +6.17% | 17.13 | 0.62 |
11/24 | 507 | 523 | 506 | 521 | +5.89% | 5,191,400 | 3750億3193万 | +7.42% | 17.3 | 0.63 |
11/20 | 481 | 492 | 478 | 492 | +1.44% | 2,532,300 | 3541億5683万 | +1.86% | 16.33 | 0.59 |
11/19 | 482 | 486 | 479 | 485 | -0.21% | 3,002,700 | 3491億1802万 | +0.41% | 16.1 | 0.58 |
11/18 | 498 | 498 | 485 | 486 | -3.19% | 2,814,200 | 3498億3785万 | +0.62% | 16.13 | 0.59 |
11/17 | 506 | 507 | 496 | 502 | +2.45% | 4,315,700 | 3613億5514万 | +3.93% | 16.67 | 0.61 |
11/16 | 481 | 497 | 477 | 490 | +4.7% | 4,322,300 | 3527億1717万 | +1.45% | 16.27 | 0.59 |
11/13 | 485 | 485 | 466 | 468 | -4.49% | 5,562,900 | 3368億8089万 | -3.11% | 15.54 | 0.56 |
11/12 | 512 | 514 | 487 | 490 | -6.13% | 5,826,200 | 3527億1717万 | +1.24% | 16.27 | 0.59 |
11/11 | 532 | 537 | 511 | 522 | +0.97% | 6,901,200 | 3757億5176万 | +7.85% | 17.33 | 0.63 |
11/10 | 502 | 523 | 502 | 517 | +7.93% | 14,076,400 | 3721億5261万 | +7.26% | 17.16 | 0.62 |
11/09 | 481 | 483 | 473 | 479 | +1.48% | 3,243,000 | 3447億9903万 | -0.21% | 15.9 | 0.58 |
11/06 | 482 | 486 | 471 | 472 | -3.67% | 5,005,100 | 3397億6021万 | -1.46% | 15.67 | 0.57 |
11/05 | 482 | 491 | 476 | 490 | +1.66% | 3,134,100 | 3527億1717万 | +2.3% | 16.27 | 0.59 |
11/04 | 479 | 487 | 472 | 482 | +2.34% | 4,089,000 | 3469億5852万 | +1.05% | 16 | 0.58 |
11/02 | 454 | 472 | 454 | 471 | +3.74% | 3,041,800 | 3390億4038万 | -1.26% | 15.64 | 0.57 |
10/30 | 464 | 468 | 450 | 454 | -2.99% | 3,891,700 | 3268億326万 | -4.62% | 15.07 | 0.55 |
10/29 | 452 | 469 | 448 | 468 | +1.74% | 2,912,400 | 3368億8089万 | -1.68% | 15.54 | 0.56 |
10/28 | 468 | 469 | 454 | 460 | -3.16% | 3,201,400 | 3311億2224万 | -3.36% | 15.27 | 0.55 |
10/27 | 480 | 480 | 470 | 475 | -2.26% | 2,634,200 | 3419億1971万 | -0.42% | 15.77 | 0.57 |
10/26 | 489 | 497 | 481 | 486 | -0.61% | 2,871,300 | 3498億3785万 | +1.67% | 16.13 | 0.59 |
10/23 | 488 | 491 | 484 | 489 | +1.66% | 2,180,600 | 3519億9734万 | +2.52% | 16.23 | 0.59 |
10/22 | 480 | 484 | 476 | 481 | -0.41% | 2,320,500 | 3462億3869万 | +0.84% | 15.97 | 0.58 |
10/21 | 470 | 486 | 469 | 483 | +2.33% | 2,815,900 | 3476億7836万 | +1.05% | 16.03 | 0.58 |
10/20 | 478 | 479 | 469 | 472 | -2.28% | 2,447,800 | 3397億6021万 | -1.26% | 15.67 | 0.57 |
10/19 | 476 | 483 | 474 | 483 | +1.47% | 2,060,600 | 3476億7836万 | +1.05% | 16.03 | 0.58 |
10/16 | 485 | 485 | 476 | 476 | -1.86% | 1,989,500 | 3426億3954万 | -0.21% | 15.8 | 0.57 |
10/15 | 486 | 489 | 482 | 485 | -0.61% | 2,424,500 | 3491億1802万 | +1.46% | 16.1 | 0.58 |
10/14 | 488 | 494 | 486 | 488 | -1.41% | 2,084,000 | 3512億7751万 | +2.31% | 16.2 | 0.59 |
10/13 | 500 | 502 | 489 | 495 | +0.2% | 3,052,700 | 3563億1633万 | +3.99% | 16.43 | 0.6 |
10/12 | 491 | 499 | 485 | 494 | +0.82% | 3,207,300 | 3555億9650万 | +4.22% | 16.4 | 0.6 |
10/09 | 498 | 498 | 485 | 490 | -0.41% | 4,220,900 | 3527億1717万 | +3.59% | 16.27 | 0.59 |
10/08 | 500 | 500 | 489 | 492 | +0.41% | 4,295,500 | 3541億5683万 | +4.46% | 16.33 | 0.59 |
10/07 | 474 | 493 | 472 | 490 | +2.08% | 4,277,200 | 3527億1717万 | +4.26% | 16.27 | 0.59 |
10/06 | 482 | 484 | 474 | 480 | +0.63% | 3,558,800 | 3455億1886万 | +2.56% | 15.93 | 0.58 |
10/05 | 458 | 477 | 458 | 477 | +5.53% | 4,635,500 | 3433億5937万 | +2.36% | 15.84 | 0.58 |
10/02 | 453 | 465 | 446 | 452 | +0.22% | 5,209,600 | 3253億6360万 | -2.8% | 15.01 | 0.54 |
09/30 | 459 | 462 | 450 | 451 | -1.74% | 4,319,300 | 3246億4376万 | -3.01% | 14.97 | 0.54 |
09/29 | 467 | 467 | 453 | 459 | -1.92% | 4,187,100 | 3304億241万 | -1.29% | 15.24 | 0.55 |
09/28 | 456 | 468 | 451 | 468 | +3.77% | 4,309,800 | 3368億8089万 | +0.65% | 15.54 | 0.56 |
09/25 | 459 | 460 | 445 | 451 | -1.1% | 4,763,000 | 3246億4376万 | -2.8% | 14.97 | 0.54 |
09/24 | 471 | 472 | 455 | 456 | -3.8% | 5,171,600 | 3282億4292万 | -1.72% | 15.14 | 0.55 |
09/23 | 478 | 481 | 470 | 474 | -2.47% | 4,335,200 | 3411億9988万 | +2.16% | 15.74 | 0.57 |
09/18 | 485 | 488 | 480 | 486 | +1.04% | 4,062,600 | 3498億3785万 | +4.97% | 16.13 | 0.59 |
09/17 | 482 | 489 | 478 | 481 | -0.21% | 3,370,800 | 3462億3869万 | +4.34% | 15.97 | 0.58 |
09/16 | 488 | 488 | 481 | 482 | -1.03% | 2,588,400 | 3469億5852万 | +4.56% | 16 | 0.58 |
09/15 | 487 | 489 | 478 | 487 | +0.21% | 3,062,000 | 3505億5768万 | +5.87% | 16.17 | 0.59 |
09/14 | 485 | 491 | 482 | 486 | +0.41% | 2,679,800 | 3498億3785万 | +5.88% | 16.13 | 0.59 |
09/11 | 484 | 487 | 475 | 484 | 0% | 3,977,500 | 3483億9819万 | +5.91% | 16.07 | 0.58 |
09/10 | 473 | 484 | 469 | 484 | +3.42% | 3,378,200 | 3483億9819万 | +6.37% | 16.07 | 0.58 |
09/09 | 471 | 475 | 466 | 468 | -2.9% | 4,388,900 | 3368億8089万 | +3.08% | 15.54 | 0.56 |
09/08 | 470 | 484 | 470 | 482 | +2.99% | 3,715,000 | 3469億5852万 | +6.64% | 16 | 0.58 |
09/07 | 465 | 471 | 462 | 468 | +2.41% | 3,545,400 | 3368億8089万 | +4.23% | 15.54 | 0.56 |
09/04 | 452 | 459 | 449 | 457 | -1.3% | 3,258,400 | 3289億6275万 | +2.24% | 15.17 | 0.55 |
09/03 | 468 | 470 | 457 | 463 | +1.54% | 3,543,500 | 3332億8174万 | +4.04% | 15.37 | 0.56 |
09/02 | 453 | 459 | 451 | 456 | +1.33% | 2,823,700 | 3282億4292万 | +2.7% | 15.14 | 0.55 |
09/01 | 449 | 453 | 445 | 450 | -1.32% | 3,584,100 | 3239億2393万 | +1.58% | 14.94 | 0.54 |
08/31 | 451 | 462 | 451 | 456 | +3.4% | 5,592,400 | 3282億4292万 | +2.93% | 15.14 | 0.55 |
08/28 | 437 | 451 | 435 | 441 | +1.85% | 6,979,100 | 3174億4545万 | -0.45% | 14.64 | 0.53 |
08/27 | 444 | 447 | 432 | 433 | -3.99% | 4,162,700 | 3116億8681万 | -2.26% | 14.37 | 0.52 |
08/26 | 452 | 454 | 448 | 451 | -1.31% | 2,399,700 | 3246億4376万 | +1.58% | 14.97 | 0.54 |
08/25 | 454 | 461 | 451 | 457 | +3.39% | 4,381,300 | 3289億6275万 | +2.93% | 15.17 | 0.55 |
08/24 | 454 | 454 | 441 | 442 | -2.21% | 2,543,000 | 3181億6529万 | -0.45% | 14.67 | 0.53 |
08/21 | 447 | 456 | 446 | 452 | +1.8% | 3,394,200 | 3253億6360万 | +1.57% | 15.01 | 0.54 |
08/20 | 453 | 455 | 442 | 444 | -4.31% | 5,148,000 | 3196億495万 | -0.22% | 14.74 | 0.54 |
08/19 | 448 | 464 | 443 | 464 | +3.8% | 3,569,200 | 3340億157万 | +4.27% | 15.4 | 0.56 |
08/18 | 446 | 450 | 442 | 447 | -0.45% | 2,893,900 | 3217億6444万 | +0.9% | 14.84 | 0.54 |