株価チャート
2020/09/07~2021/02/03
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 |
---|
2023 | 4/1, 株式分割 1→2 |
2021 |
02/03 | 1,366 | 1,373 | 1,335 | 1,350 | -2.81% | 254,800 | 371億9287万 | -2.39% | 18.62 | 2.66 |
02/02 | 1,362 | 1,394 | 1,360 | 1,389 | +3.89% | 238,200 | 382億6733万 | +0.22% | 19.16 | 2.74 |
02/01 | 1,308 | 1,348 | 1,290 | 1,337 | +1.87% | 102,000 | 368億3472万 | -3.6% | 18.44 | 2.63 |
01/29 | 1,354 | 1,360 | 1,305 | 1,313 | -3.03% | 189,000 | 361億5973万 | -5.58% | 18.11 | 2.58 |
01/28 | 1,335 | 1,382 | 1,331 | 1,354 | -1.92% | 223,800 | 372億8930万 | -2.77% | 18.67 | 2.67 |
01/27 | 1,434 | 1,434 | 1,380 | 1,380 | -3.16% | 264,200 | 380億1938万 | -1.08% | 19.04 | 2.72 |
01/26 | 1,407 | 1,434 | 1,401 | 1,425 | +1.28% | 158,600 | 392億5914万 | +2% | 19.66 | 2.81 |
01/25 | 1,413 | 1,423 | 1,380 | 1,407 | +0.72% | 110,200 | 387億6324万 | +0.57% | 19.41 | 2.77 |
01/22 | 1,370 | 1,408 | 1,366 | 1,397 | +0.9% | 116,800 | 384億8773万 | -0.21% | 19.27 | 2.75 |
01/21 | 1,344 | 1,387 | 1,344 | 1,385 | +3.01% | 106,800 | 381億4335万 | -1.18% | 19.1 | 2.73 |
01/20 | 1,352 | 1,352 | 1,327 | 1,344 | -1.25% | 105,000 | 370億2757万 | -4.34% | 18.54 | 2.65 |
01/19 | 1,352 | 1,365 | 1,335 | 1,361 | -0.62% | 122,600 | 374億9592万 | -3.34% | 18.77 | 2.68 |
01/18 | 1,349 | 1,370 | 1,311 | 1,370 | +2.43% | 121,200 | 377億3010万 | -2.73% | 18.89 | 2.7 |
01/15 | 1,386 | 1,388 | 1,316 | 1,337 | -3.88% | 228,800 | 368億3472万 | -5.18% | 18.44 | 2.63 |
01/14 | 1,435 | 1,435 | 1,386 | 1,391 | -3.27% | 157,200 | 383億2243万 | -1.56% | 19.19 | 2.74 |
01/13 | 1,394 | 1,451 | 1,385 | 1,438 | +3.16% | 110,800 | 396億1729万 | +1.77% | 19.84 | 2.83 |
01/12 | 1,403 | 1,417 | 1,393 | 1,394 | -1.52% | 68,200 | 384億508万 | -1.41% | 19.23 | 2.75 |
01/08 | 1,405 | 1,421 | 1,386 | 1,416 | +0.14% | 102,800 | 389億9741万 | -0.25% | 19.53 | 2.79 |
01/07 | 1,398 | 1,419 | 1,382 | 1,414 | +0.5% | 75,800 | 389億4231万 | -0.74% | 19.5 | 2.78 |
01/06 | 1,418 | 1,438 | 1,390 | 1,407 | -1.37% | 123,000 | 387億4946万 | -1.64% | 19.4 | 2.77 |
01/05 | 1,415 | 1,462 | 1,413 | 1,426 | +1.06% | 133,200 | 392億8669万 | -0.83% | 19.67 | 2.81 |
01/04 | 1,397 | 1,428 | 1,371 | 1,411 | +1.73% | 93,200 | 388億7344万 | -2.29% | 19.46 | 2.78 |
2020 |
12/30 | 1,387 | 1,412 | 1,354 | 1,387 | -0.04% | 124,600 | 382億1223万 | -4.34% | 19.13 | 2.73 |
12/29 | 1,375 | 1,404 | 1,370 | 1,388 | +1.43% | 82,000 | 382億2601万 | -4.9% | 19.14 | 2.73 |
12/28 | 1,404 | 1,404 | 1,354 | 1,368 | -2.49% | 160,200 | 376億8878万 | -6.94% | 18.87 | 2.69 |
12/25 | 1,421 | 1,421 | 1,381 | 1,403 | -1.44% | 76,200 | 386億5304万 | -5.33% | 19.35 | 2.76 |
12/24 | 1,415 | 1,453 | 1,415 | 1,424 | +1.43% | 120,800 | 392億1782万 | -4.72% | 19.64 | 2.8 |
12/23 | 1,375 | 1,417 | 1,375 | 1,404 | +1.74% | 79,000 | 386億6681万 | -6.81% | 19.36 | 2.76 |
12/22 | 1,429 | 1,429 | 1,366 | 1,380 | -3.43% | 150,400 | 380億560万 | -9.12% | 19.03 | 2.72 |
12/21 | 1,446 | 1,462 | 1,418 | 1,429 | -0.45% | 84,800 | 393億5557万 | -6.94% | 19.71 | 2.81 |
12/18 | 1,463 | 1,463 | 1,425 | 1,435 | -2.45% | 114,600 | 395億3464万 | -7.6% | 19.8 | 2.83 |
12/17 | 1,434 | 1,478 | 1,423 | 1,471 | +3.7% | 142,400 | 405億2645万 | -6.19% | 20.29 | 2.9 |
12/16 | 1,425 | 1,448 | 1,409 | 1,419 | +0.11% | 124,400 | 390億8006万 | -10.34% | 19.57 | 2.79 |
12/15 | 1,473 | 1,482 | 1,414 | 1,417 | -4.93% | 182,800 | 390億3874万 | -11.38% | 19.55 | 2.79 |
12/14 | 1,425 | 1,497 | 1,425 | 1,491 | +4.67% | 191,800 | 410億6368万 | -8.16% | 20.56 | 2.94 |
12/11 | 1,387 | 1,433 | 1,382 | 1,424 | +4.55% | 132,800 | 392億3159万 | -13.28% | 19.64 | 2.8 |
12/10 | 1,396 | 1,405 | 1,360 | 1,362 | -4.05% | 171,200 | 375億2347万 | -18.2% | 18.79 | 2.68 |
12/09 | 1,400 | 1,427 | 1,383 | 1,420 | +0.32% | 207,000 | 391億761万 | -16.35% | 19.58 | 2.8 |
12/08 | 1,385 | 1,425 | 1,345 | 1,415 | +2.17% | 356,400 | 389億8364万 | -18.07% | 19.52 | 2.79 |
12/07 | 1,450 | 1,450 | 1,369 | 1,385 | -5.72% | 349,600 | 381億5713万 | -21.4% | 19.11 | 2.73 |
12/04 | 1,525 | 1,525 | 1,453 | 1,469 | -3.2% | 419,800 | 404億7135万 | -18.48% | 20.26 | 2.89 |
12/03 | 1,560 | 1,578 | 1,508 | 1,518 | -1.78% | 234,800 | 418億754万 | -17.3% | 20.93 | 2.99 |
12/02 | 1,550 | 1,585 | 1,505 | 1,545 | -0.96% | 331,400 | 425億6517万 | -17.07% | 21.31 | 3.04 |
12/01 | 1,575 | 1,598 | 1,535 | 1,560 | -2.04% | 175,600 | 429億7843万 | -17.2% | 21.52 | 3.07 |
11/30 | 1,583 | 1,615 | 1,558 | 1,593 | +0.95% | 165,800 | 438億7381万 | -16.27% | 21.97 | 3.14 |
11/27 | 1,550 | 1,585 | 1,540 | 1,578 | +0.32% | 187,200 | 434億6056万 | -17.8% | 21.76 | 3.11 |
11/26 | 1,633 | 1,633 | 1,565 | 1,573 | -2.18% | 165,000 | 433億2281万 | -18.57% | 21.69 | 3.1 |
11/25 | 1,628 | 1,638 | 1,585 | 1,608 | -3.16% | 205,800 | 442億8707万 | -16.84% | 22.17 | 3.17 |
11/24 | 1,658 | 1,673 | 1,630 | 1,660 | -0.9% | 152,000 | 457億3346万 | -14.17% | 22.9 | 3.27 |
11/20 | 1,690 | 1,700 | 1,655 | 1,675 | -0.89% | 83,800 | 461億4671万 | -13.39% | 23.11 | 3.3 |
11/19 | 1,678 | 1,700 | 1,655 | 1,690 | -2.17% | 143,400 | 465億5996万 | -12.71% | 23.31 | 3.33 |
11/18 | 1,715 | 1,745 | 1,695 | 1,728 | +0.73% | 89,600 | 475億9310万 | -10.82% | 23.83 | 3.4 |
11/17 | 1,775 | 1,775 | 1,703 | 1,715 | -4.06% | 143,800 | 472億4872万 | -11.37% | 23.66 | 3.38 |
11/16 | 1,863 | 1,863 | 1,778 | 1,788 | -4.92% | 125,600 | 492億4612万 | -7.43% | 24.66 | 3.52 |
11/13 | 1,828 | 1,900 | 1,805 | 1,880 | +3.44% | 171,600 | 517億9452万 | -2.29% | 25.93 | 3.7 |
11/12 | 1,853 | 1,870 | 1,788 | 1,818 | -0.82% | 213,000 | 500億7263万 | -5.04% | 25.07 | 3.58 |
11/11 | 1,825 | 1,843 | 1,765 | 1,833 | -0.54% | 253,400 | 504億8588万 | -4.01% | 25.28 | 3.61 |
11/10 | 1,955 | 1,958 | 1,828 | 1,843 | -8.22% | 249,000 | 507億6138万 | -3.23% | 25.42 | 3.63 |
11/09 | 1,990 | 2,033 | 1,918 | 2,008 | +1.77% | 276,800 | 553億718万 | +5.71% | 27.69 | 3.95 |
11/06 | 1,995 | 2,015 | 1,958 | 1,973 | -1.13% | 228,000 | 543億4292万 | +4.59% | 27.21 | 3.88 |
11/05 | 2,075 | 2,085 | 1,955 | 1,995 | -8.17% | 615,200 | 549億6280万 | +6.46% | 27.52 | 3.93 |
11/04 | 2,160 | 2,223 | 2,115 | 2,173 | +0.7% | 418,400 | 598億5297万 | +16.68% | 29.97 | 4.28 |
11/02 | 2,253 | 2,318 | 2,155 | 2,158 | -5.68% | 539,200 | 594億3972万 | +17.26% | 29.76 | 4.25 |
10/30 | 2,388 | 2,390 | 2,260 | 2,288 | -4.49% | 534,800 | 630億2126万 | +25.83% | 31.56 | 4.51 |
10/29 | 2,268 | 2,405 | 2,258 | 2,395 | +5.16% | 726,400 | 659億8291万 | +34.02% | 33.04 | 4.72 |
10/28 | 2,210 | 2,293 | 2,203 | 2,278 | +2.24% | 775,000 | 627億4575万 | +30.52% | 31.42 | 4.49 |
10/27 | 2,063 | 2,250 | 2,053 | 2,228 | +7.35% | 1,064,800 | 613億6824万 | +30.34% | 30.73 | 4.39 |
10/26 | 2,035 | 2,133 | 2,033 | 2,075 | +3.49% | 537,000 | 571億6682万 | +23.88% | 28.62 | 4.09 |
10/23 | 2,003 | 2,033 | 1,933 | 2,005 | -0.87% | 516,800 | 552億3830万 | +21.81% | 27.66 | 3.95 |
10/22 | 1,893 | 2,028 | 1,890 | 2,023 | +8.16% | 807,400 | 557億2043万 | +24.85% | 27.9 | 3.98 |
10/21 | 1,855 | 1,873 | 1,790 | 1,870 | +14.72% | 431,600 | 515億1901万 | +17.39% | 25.8 | 3.68 |
10/20 | 1,653 | 1,675 | 1,608 | 1,630 | -0.46% | 76,400 | 449億695万 | +3.69% | 22.49 | 3.21 |
10/19 | 1,663 | 1,670 | 1,630 | 1,638 | -1.21% | 64,600 | 451億1358万 | +5.04% | 22.59 | 3.22 |
10/16 | 1,693 | 1,698 | 1,628 | 1,658 | -3.49% | 111,200 | 456億6458万 | +7.21% | 22.86 | 3.26 |
10/15 | 1,733 | 1,745 | 1,698 | 1,718 | -0.15% | 79,600 | 473億1760万 | +11.96% | 23.69 | 3.38 |
10/14 | 1,713 | 1,740 | 1,698 | 1,720 | +2.53% | 105,800 | 473億8647万 | +13.31% | 23.73 | 3.39 |
10/13 | 1,625 | 1,690 | 1,623 | 1,678 | +4.35% | 115,000 | 462億1559万 | +11.68% | 23.14 | 3.3 |
10/12 | 1,630 | 1,633 | 1,583 | 1,608 | -1.08% | 98,800 | 442億8707万 | +7.96% | 22.17 | 3.17 |
10/09 | 1,628 | 1,635 | 1,605 | 1,625 | -0.15% | 78,600 | 447億6920万 | +9.8% | 22.42 | 3.2 |
10/08 | 1,700 | 1,700 | 1,613 | 1,628 | -2.84% | 101,600 | 448億3807万 | +10.79% | 22.45 | 3.21 |
10/07 | 1,720 | 1,720 | 1,645 | 1,675 | -1.76% | 112,200 | 461億4671万 | +14.88% | 23.11 | 3.3 |
10/06 | 1,745 | 1,765 | 1,705 | 1,705 | -1.45% | 137,000 | 469億7322万 | +18.07% | 23.52 | 3.36 |
10/05 | 1,700 | 1,730 | 1,673 | 1,730 | +2.98% | 110,400 | 476億6198万 | +20.73% | 23.86 | 3.41 |
10/02 | 1,683 | 1,740 | 1,658 | 1,680 | +0.9% | 127,400 | 462億8446万 | +18.23% | 23.18 | 3.31 |
09/30 | 1,700 | 1,740 | 1,645 | 1,665 | -1.77% | 138,000 | 458億7121万 | +18.17% | 22.97 | 3.28 |
09/29 | 1,640 | 1,740 | 1,630 | 1,695 | +3.99% | 210,000 | 466億9772万 | +21.59% | 23.38 | 3.34 |
09/28 | 1,593 | 1,638 | 1,585 | 1,630 | +2.03% | 257,200 | 449億695万 | +18.37% | 22.49 | 3.21 |
09/25 | 1,513 | 1,613 | 1,510 | 1,598 | +5.62% | 361,600 | 440億1156万 | +17.38% | 22.04 | 3.15 |
09/24 | 1,382 | 1,548 | 1,380 | 1,513 | +10.89% | 394,600 | 416億6979万 | +12.12% | 20.86 | 2.98 |
09/23 | 1,383 | 1,383 | 1,358 | 1,364 | -1.3% | 89,000 | 375億7857万 | +1.79% | 18.82 | 2.69 |
09/18 | 1,362 | 1,385 | 1,355 | 1,382 | +1.58% | 100,600 | 380億7448万 | +3.37% | 19.06 | 2.72 |
09/17 | 1,340 | 1,370 | 1,333 | 1,361 | +0.63% | 74,400 | 374億8215万 | +2.14% | 18.77 | 2.68 |
09/16 | 1,362 | 1,396 | 1,340 | 1,352 | -0.7% | 109,800 | 372億4797万 | +1.81% | 18.65 | 2.66 |
09/15 | 1,355 | 1,366 | 1,307 | 1,362 | +0.52% | 94,200 | 375億970万 | +2.75% | 18.78 | 2.68 |
09/14 | 1,350 | 1,361 | 1,328 | 1,355 | +2.03% | 60,000 | 373億1685万 | +2.85% | 18.68 | 2.67 |
09/11 | 1,310 | 1,329 | 1,280 | 1,328 | +1.45% | 89,800 | 365億7299万 | +1.49% | 18.31 | 2.61 |
09/10 | 1,337 | 1,340 | 1,305 | 1,309 | -0.8% | 72,600 | 360億4953万 | +0.5% | 18.05 | 2.58 |
09/09 | 1,339 | 1,340 | 1,307 | 1,319 | -3.3% | 84,600 | 363億3881万 | +1.7% | 18.2 | 2.6 |
09/08 | 1,333 | 1,383 | 1,326 | 1,364 | +3.81% | 88,800 | 375億7857万 | +5.65% | 18.82 | 2.69 |
09/07 | 1,321 | 1,338 | 1,291 | 1,314 | -0.72% | 57,000 | 362億106万 | +2.34% | 18.13 | 2.59 |