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 | 705 | 730 | 693 | 714 | -1.52% | 614,300 | 340億3123万 | +18.02% | - | 9.46 |
02/25 | 744 | 770 | 723 | 725 | +1.26% | 868,000 | 345億5553万 | +21.85% | - | 9.61 |
02/24 | 709 | 744 | 707 | 716 | -0.83% | 705,800 | 341億2656万 | +22.39% | - | 9.49 |
02/22 | 694 | 739 | 694 | 722 | +4.34% | 683,300 | 344億1254万 | +25.57% | - | 9.57 |
02/19 | 709 | 711 | 678 | 692 | -4.42% | 828,800 | 329億8265万 | +22.48% | - | 9.17 |
02/18 | 705 | 730 | 705 | 724 | +2.26% | 663,900 | 345億786万 | +29.98% | - | 9.6 |
02/17 | 689 | 713 | 681 | 708 | +4.12% | 944,300 | 337億4526万 | +29.43% | - | 9.38 |
02/16 | 706 | 708 | 676 | 680 | -3.68% | 720,200 | 324億1070万 | +26.63% | - | 9.01 |
02/15 | 717 | 731 | 698 | 706 | +4.13% | 771,100 | 336億4993万 | +33.46% | - | 9.36 |
02/12 | 713 | 715 | 657 | 678 | -2.45% | 957,300 | 323億1537万 | +30.38% | - | 8.99 |
02/10 | 662 | 716 | 660 | 695 | +4.98% | 1,320,200 | 331億2564万 | +35.21% | - | 9.21 |
02/09 | 655 | 678 | 653 | 662 | -0.3% | 904,100 | 315億5277万 | +30.83% | - | 8.77 |
02/08 | 644 | 678 | 634 | 664 | +3.27% | 1,607,300 | 316億4809万 | +32.8% | - | 8.8 |
02/05 | 569 | 649 | 569 | 643 | +14.01% | 2,291,400 | 306億4718万 | +29.9% | - | 8.52 |
02/04 | 555 | 581 | 543 | 564 | -0.18% | 1,305,500 | 268億8181万 | +15.1% | - | 7.48 |
02/03 | 530 | 588 | 529 | 565 | +5.61% | 2,103,200 | 269億2948万 | +16.02% | - | 7.49 |
02/02 | 503 | 536 | 501 | 535 | +4.9% | 738,200 | 254億9959万 | +10.31% | - | 7.09 |
02/01 | 468 | 512 | 465 | 510 | +8.05% | 762,500 | 243億802万 | +5.37% | - | 6.76 |
01/29 | 470 | 483 | 468 | 472 | +2.16% | 637,700 | 224億9684万 | -2.28% | - | 6.26 |
01/28 | 464 | 468 | 456 | 462 | -0.65% | 358,400 | 220億2021万 | -4.74% | - | 6.12 |
01/27 | 464 | 472 | 460 | 465 | +0.87% | 344,300 | 221億6320万 | -4.52% | - | 6.16 |
01/26 | 463 | 465 | 455 | 461 | -0.22% | 132,200 | 219億7255万 | -5.73% | - | 6.11 |
01/25 | 455 | 469 | 450 | 462 | +2.9% | 386,300 | 220億2021万 | -5.71% | - | 6.12 |
01/22 | 462 | 463 | 444 | 449 | -1.54% | 367,700 | 214億59万 | -8.92% | - | 5.95 |
01/21 | 460 | 470 | 453 | 456 | -1.51% | 352,600 | 217億3423万 | -7.88% | - | 6.04 |
01/20 | 473 | 476 | 459 | 463 | -2.11% | 360,300 | 220億6787万 | -7.03% | - | 6.14 |
01/19 | 475 | 486 | 468 | 473 | +0.64% | 353,700 | 225億4450万 | -5.4% | - | 6.27 |
01/18 | 471 | 488 | 461 | 470 | +0.64% | 469,200 | 224億151万 | -6.37% | - | 6.23 |
01/15 | 465 | 491 | 462 | 467 | -3.91% | 694,800 | 222億5852万 | -7.34% | - | 6.19 |
01/14 | 473 | 498 | 469 | 486 | +2.97% | 907,800 | 231億6412万 | -4.14% | - | 6.44 |
01/13 | 474 | 478 | 465 | 472 | -0.42% | 354,600 | 224億9684万 | -6.9% | - | 6.26 |
01/12 | 479 | 480 | 466 | 474 | -0.42% | 217,500 | 225億9216万 | -6.69% | - | 6.28 |
01/08 | 477 | 482 | 467 | 476 | -0.42% | 427,500 | 226億8749万 | -6.67% | - | 6.31 |
01/07 | 520 | 523 | 476 | 478 | -8.95% | 1,307,100 | 227億8281万 | -6.82% | - | 6.34 |
01/06 | 505 | 532 | 504 | 525 | +3.96% | 489,600 | 250億2297万 | +1.94% | - | 6.96 |
01/05 | 504 | 514 | 498 | 505 | 0% | 318,100 | 240億6971万 | -1.56% | - | 6.69 |
01/04 | 540 | 543 | 499 | 505 | -4.72% | 637,400 | 240億6971万 | -1.17% | - | 6.69 |
2020 |
12/30 | 512 | 534 | 505 | 530 | +2.51% | 506,200 | 252億6128万 | +4.13% | - | 7.03 |
12/29 | 508 | 520 | 503 | 517 | +1.77% | 263,000 | 246億4166万 | +2.38% | - | 6.85 |
12/28 | 516 | 522 | 499 | 508 | 0% | 335,800 | 242億1270万 | +0.99% | - | 6.73 |
12/25 | 500 | 514 | 497 | 508 | +1.2% | 213,200 | 242億1270万 | +1.4% | - | 6.73 |
12/24 | 488 | 508 | 487 | 502 | +1.83% | 281,600 | 239億2672万 | +0.4% | - | 6.65 |
12/23 | 509 | 511 | 484 | 493 | -2.95% | 359,100 | 234億9776万 | -1.2% | - | 6.53 |
12/22 | 507 | 517 | 503 | 508 | -0.78% | 379,400 | 242億1270万 | +1.8% | - | 6.73 |
12/21 | 514 | 522 | 503 | 512 | -0.19% | 252,200 | 243億8492万 | +2.81% | - | 6.78 |
12/18 | 505 | 520 | 503 | 513 | +1.99% | 319,600 | 244億3254万 | +3.01% | - | 6.79 |
12/17 | 516 | 520 | 501 | 503 | -3.27% | 319,800 | 239億5628万 | +1.21% | - | 6.66 |
12/16 | 518 | 527 | 515 | 520 | +0.58% | 285,700 | 247億6593万 | +4.42% | - | 6.89 |
12/15 | 525 | 531 | 511 | 517 | -3% | 305,600 | 246億2305万 | +4.02% | - | 6.85 |
12/14 | 517 | 537 | 513 | 533 | +3.29% | 449,200 | 253億8508万 | +7.89% | - | 7.06 |
12/11 | 507 | 517 | 502 | 516 | +1.38% | 224,500 | 245億7542万 | +5.52% | - | 6.83 |
12/10 | 523 | 523 | 506 | 509 | -4.14% | 313,600 | 242億4204万 | +5.17% | - | 6.74 |
12/09 | 526 | 544 | 522 | 531 | +1.14% | 524,900 | 252億8983万 | +10.86% | - | 7.03 |
12/08 | 504 | 529 | 501 | 525 | +5% | 642,100 | 250億407万 | +10.99% | - | 6.95 |
12/07 | 503 | 505 | 486 | 500 | -0.4% | 434,600 | 238億1340万 | +6.84% | - | 6.62 |
12/04 | 528 | 537 | 484 | 502 | -4.38% | 1,030,400 | 239億865万 | +8.42% | - | 6.65 |
12/03 | 527 | 537 | 515 | 525 | -1.5% | 835,300 | 250億407万 | +14.63% | - | 6.95 |
12/02 | 538 | 554 | 520 | 533 | +1.91% | 1,576,600 | 253億8508万 | +18.18% | - | 7.06 |
12/01 | 487 | 532 | 487 | 523 | +7.39% | 1,848,500 | 249億881万 | +17.53% | - | 6.92 |
11/30 | 495 | 496 | 476 | 487 | +8.46% | 1,632,800 | 231億9425万 | +10.93% | - | 6.45 |
11/27 | 446 | 456 | 443 | 449 | -0.44% | 635,400 | 213億8443万 | +3.46% | - | 5.95 |
11/26 | 447 | 461 | 445 | 451 | +1.35% | 628,800 | 214億7968万 | +4.64% | - | 5.97 |
11/25 | 466 | 472 | 445 | 445 | -4.3% | 491,900 | 211億9392万 | +3.73% | - | 5.89 |
11/24 | 465 | 466 | 456 | 465 | +1.31% | 659,900 | 221億4646万 | +9.15% | - | 6.16 |
11/20 | 466 | 473 | 456 | 459 | -1.71% | 394,500 | 218億6070万 | +9.03% | - | 6.08 |
11/19 | 478 | 480 | 454 | 467 | -2.71% | 901,800 | 222億4171万 | +11.46% | - | 6.18 |
11/18 | 498 | 499 | 476 | 480 | -3.03% | 768,800 | 228億6086万 | +15.11% | - | 6.36 |
11/17 | 485 | 509 | 481 | 495 | +3.34% | 1,057,800 | 235億7526万 | +19.57% | - | 6.55 |
11/16 | 502 | 513 | 467 | 479 | -6.45% | 2,028,900 | 228億1323万 | +16.83% | - | 6.34 |
11/13 | 501 | 517 | 500 | 512 | +0.59% | 751,700 | 243億8492万 | +25.49% | - | 6.78 |
11/12 | 502 | 510 | 493 | 509 | +0.2% | 722,500 | 242億4204万 | +26.3% | - | 6.74 |
11/11 | 499 | 517 | 492 | 508 | +2.01% | 1,623,800 | 241億9441万 | +27.32% | - | 6.73 |
11/10 | 472 | 520 | 468 | 498 | +13.18% | 3,067,700 | 237億1814万 | +26.08% | - | 6.59 |
11/09 | 422 | 445 | 411 | 440 | +6.28% | 1,406,700 | 209億5579万 | +12.53% | - | 5.83 |
11/06 | 418 | 436 | 411 | 414 | +5.08% | 1,573,500 | 197億1749万 | +6.43% | - | 5.48 |
11/05 | 386 | 396 | 380 | 394 | +2.34% | 514,500 | 187億6495万 | +1.29% | - | 5.22 |
11/04 | 382 | 393 | 369 | 385 | +2.67% | 567,800 | 183億3631万 | -1.03% | - | 5.1 |
11/02 | 398 | 398 | 367 | 375 | -6.25% | 721,800 | 178億6005万 | -3.85% | - | 4.97 |
10/30 | 390 | 408 | 386 | 400 | +2.56% | 1,112,100 | 190億5072万 | +2.56% | - | 5.3 |
10/29 | 357 | 391 | 355 | 390 | +6.85% | 770,700 | 185億7445万 | +0.26% | - | 5.16 |
10/28 | 360 | 366 | 354 | 365 | +0.83% | 395,900 | 173億8378万 | -6.41% | - | 4.83 |
10/27 | 362 | 363 | 355 | 362 | -1.36% | 420,200 | 172億4090万 | -7.42% | - | 4.79 |
10/26 | 372 | 379 | 365 | 367 | -1.87% | 196,700 | 174億7903万 | -6.62% | - | 4.86 |
10/23 | 376 | 377 | 366 | 374 | +0.54% | 246,700 | 178億1242万 | -5.08% | - | 4.95 |
10/22 | 378 | 381 | 369 | 372 | -2.11% | 261,600 | 177億1716万 | -5.82% | - | 4.93 |
10/21 | 377 | 388 | 377 | 380 | -0.26% | 343,100 | 180億9818万 | -3.8% | - | 5.03 |
10/20 | 374 | 391 | 374 | 381 | +3.25% | 689,200 | 181億4581万 | -3.54% | - | 5.04 |
10/19 | 355 | 375 | 352 | 369 | +2.5% | 533,300 | 175億7428万 | -6.35% | - | 4.89 |
10/16 | 358 | 372 | 352 | 360 | -10.22% | 1,322,600 | 171億4564万 | -8.63% | - | 4.77 |
10/15 | 409 | 409 | 398 | 401 | -1.47% | 349,400 | 190億9834万 | +1.78% | - | 5.31 |
10/14 | 404 | 409 | 401 | 407 | +0.25% | 125,400 | 193億8410万 | +3.56% | - | 5.39 |
10/13 | 410 | 413 | 403 | 406 | -1.46% | 211,500 | 193億3648万 | +3.84% | - | 5.38 |
10/12 | 406 | 414 | 404 | 412 | +0.49% | 219,900 | 196億2224万 | +5.64% | - | 5.46 |
10/09 | 407 | 411 | 395 | 410 | +1.49% | 472,200 | 195億2698万 | +5.67% | - | 5.43 |
10/08 | 418 | 419 | 398 | 404 | -1.46% | 544,900 | 192億4122万 | +4.66% | - | 5.35 |
10/07 | 408 | 412 | 402 | 410 | +0.49% | 287,500 | 195億2698万 | +6.77% | - | 5.43 |
10/06 | 404 | 415 | 401 | 408 | +1.75% | 457,100 | 194億3173万 | +7.09% | - | 5.4 |
10/05 | 396 | 402 | 391 | 401 | +2.82% | 302,900 | 190億9834万 | +5.8% | - | 5.31 |
10/02 | 398 | 409 | 384 | 390 | -1.27% | 519,600 | 185億7445万 | +3.45% | - | 5.16 |
09/30 | 406 | 409 | 392 | 395 | -2.71% | 396,600 | 188億1258万 | +5.33% | - | 5.23 |