株価チャート
2020/10/08~2021/03/05
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 |
03/05 | 990 | 998 | 981 | 998 | +0.81% | 6,600 | 86億9964万 | -1.19% | 23.84 | 4.06 |
03/04 | 1,004 | 1,004 | 986 | 990 | -0.9% | 21,500 | 86億2990万 | -2.27% | 23.65 | 4.02 |
03/03 | 1,004 | 1,004 | 999 | 999 | -0.1% | 2,100 | 87億836万 | -1.77% | 23.87 | 4.06 |
03/02 | 1,008 | 1,008 | 999 | 1,000 | -0.99% | 6,500 | 87億1708万 | -1.96% | 23.89 | 4.06 |
03/01 | 1,014 | 1,015 | 1,004 | 1,010 | -0.39% | 5,200 | 88億425万 | -1.37% | 24.13 | 4.1 |
02/26 | 1,017 | 1,017 | 1,004 | 1,014 | +0.4% | 4,200 | 88億3911万 | -1.27% | 24.22 | 4.12 |
02/25 | 1,010 | 1,026 | 1,000 | 1,010 | 0% | 19,000 | 88億425万 | -1.94% | 24.13 | 4.1 |
02/24 | 998 | 1,010 | 998 | 1,010 | +1% | 10,700 | 88億425万 | -2.23% | 24.13 | 4.1 |
02/22 | 1,001 | 1,011 | 976 | 1,000 | +2.35% | 21,500 | 87億1708万 | -3.38% | 23.89 | 4.06 |
02/19 | 997 | 998 | 970 | 977 | -2.4% | 22,500 | 85億1658万 | -5.88% | 23.34 | 3.97 |
02/18 | 1,004 | 1,004 | 998 | 1,001 | -0.3% | 10,100 | 87億2579万 | -3.93% | 23.91 | 4.07 |
02/17 | 999 | 1,010 | 999 | 1,004 | -0.4% | 16,400 | 87億5194万 | -3.92% | 23.99 | 4.08 |
02/16 | 1,022 | 1,025 | 1,008 | 1,008 | -1.66% | 11,800 | 87億8681万 | -3.91% | 24.08 | 4.1 |
02/15 | 1,032 | 1,050 | 1,022 | 1,025 | -0.49% | 12,200 | 89億3500万 | -2.47% | 24.49 | 4.17 |
02/12 | 1,021 | 1,030 | 1,021 | 1,030 | +0.88% | 6,100 | 89億7859万 | -2.18% | 24.61 | 4.19 |
02/10 | 1,017 | 1,026 | 1,013 | 1,021 | -0.58% | 4,200 | 89億13万 | -3.13% | 24.39 | 4.15 |
02/09 | 1,027 | 1,027 | 1,018 | 1,027 | +0.1% | 5,500 | 89億5244万 | -2.65% | 24.53 | 4.17 |
02/08 | 1,007 | 1,027 | 1,007 | 1,026 | +1.89% | 9,500 | 89億4372万 | -3.02% | 24.51 | 4.17 |
02/05 | 1,011 | 1,012 | 1,001 | 1,007 | +0.5% | 5,900 | 87億7809万 | -5.18% | 24.06 | 4.09 |
02/04 | 1,006 | 1,006 | 1,002 | 1,002 | -0.79% | 3,800 | 87億3451万 | -6% | 23.94 | 4.07 |
02/03 | 1,010 | 1,014 | 1,001 | 1,010 | -0.2% | 7,900 | 88億425万 | -5.52% | 24.13 | 4.1 |
02/02 | 999 | 1,012 | 997 | 1,012 | +1.3% | 7,900 | 88億2168万 | -5.6% | 24.18 | 4.11 |
02/01 | 1,018 | 1,029 | 997 | 999 | -3.66% | 22,600 | 87億836万 | -6.98% | 23.87 | 4.06 |
01/29 | 1,040 | 1,041 | 1,020 | 1,037 | +0.68% | 12,200 | 90億3961万 | -3.71% | 24.77 | 4.21 |
01/28 | 1,024 | 1,036 | 1,005 | 1,030 | -5.16% | 36,000 | 89億7859万 | -4.45% | 24.61 | 4.19 |
01/27 | 1,070 | 1,090 | 1,070 | 1,086 | +0.56% | 32,100 | 94億6674万 | +0.74% | 25.94 | 4.41 |
01/26 | 1,086 | 1,086 | 1,074 | 1,080 | -0.55% | 15,800 | 94億1444万 | +0.28% | 25.8 | 4.39 |
01/25 | 1,083 | 1,090 | 1,082 | 1,086 | +0.18% | 10,700 | 94億6674万 | +0.93% | 25.94 | 4.41 |
01/22 | 1,080 | 1,088 | 1,076 | 1,084 | +0.09% | 6,600 | 94億4931万 | +0.93% | 25.9 | 4.41 |
01/21 | 1,082 | 1,087 | 1,075 | 1,083 | -0.09% | 5,900 | 94億2890万 | +0.93% | 26.07 | 4.44 |
01/20 | 1,084 | 1,084 | 1,072 | 1,084 | 0% | 7,900 | 94億3760万 | +0.93% | 26.09 | 4.44 |
01/19 | 1,072 | 1,084 | 1,072 | 1,084 | +1.03% | 3,800 | 94億3760万 | +0.93% | 26.09 | 4.44 |
01/18 | 1,072 | 1,080 | 1,070 | 1,073 | 0% | 8,100 | 93億4183万 | -0.19% | 25.83 | 4.39 |
01/15 | 1,084 | 1,084 | 1,068 | 1,073 | -0.28% | 4,300 | 93億4183万 | 0% | 25.83 | 4.39 |
01/14 | 1,085 | 1,090 | 1,070 | 1,076 | -0.92% | 8,300 | 93億6795万 | +0.37% | 25.9 | 4.41 |
01/13 | 1,092 | 1,092 | 1,086 | 1,086 | -0.46% | 4,500 | 94億5502万 | +1.4% | 26.14 | 4.45 |
01/12 | 1,068 | 1,099 | 1,067 | 1,091 | +2.15% | 10,400 | 94億9855万 | +2.06% | 26.26 | 4.47 |
01/08 | 1,053 | 1,069 | 1,053 | 1,068 | +0.66% | 5,000 | 92億9830万 | 0% | 25.71 | 4.37 |
01/07 | 1,060 | 1,065 | 1,060 | 1,061 | +0.57% | 2,800 | 92億3736万 | -0.56% | 25.54 | 4.35 |
01/06 | 1,051 | 1,069 | 1,050 | 1,055 | -0.57% | 5,900 | 91億8512万 | -1.03% | 25.4 | 4.32 |
01/05 | 1,076 | 1,077 | 1,060 | 1,061 | -2.93% | 13,900 | 92億3736万 | -0.38% | 25.54 | 4.35 |
01/04 | 1,137 | 1,137 | 1,093 | 1,093 | -2.67% | 18,700 | 95億1596万 | +2.73% | 26.31 | 4.48 |
2020 |
12/30 | 1,132 | 1,132 | 1,110 | 1,123 | +0.99% | 9,100 | 97億7715万 | +5.94% | 27.03 | 4.6 |
12/29 | 1,090 | 1,115 | 1,090 | 1,112 | +2.87% | 14,200 | 96億8138万 | +5.3% | 26.77 | 4.55 |
12/28 | 1,082 | 1,090 | 1,062 | 1,081 | -0.83% | 12,000 | 94億1148万 | +2.76% | 26.02 | 4.43 |
12/25 | 1,069 | 1,090 | 1,068 | 1,090 | +2.83% | 9,800 | 94億8984万 | +3.81% | 26.24 | 4.46 |
12/24 | 1,060 | 1,064 | 1,060 | 1,060 | -0.93% | 3,200 | 92億2865万 | +1.24% | 25.52 | 4.34 |
12/23 | 1,050 | 1,078 | 1,050 | 1,070 | +1.81% | 7,100 | 93億1571万 | +2.39% | 25.76 | 4.38 |
12/22 | 1,097 | 1,097 | 1,051 | 1,051 | 0% | 17,800 | 91億5030万 | +0.77% | 25.3 | 4.3 |
12/21 | 1,051 | 1,070 | 1,051 | 1,051 | 0% | 4,500 | 91億5030万 | +0.86% | 25.3 | 4.3 |
12/18 | 1,050 | 1,061 | 1,050 | 1,051 | +0.1% | 2,200 | 91億5030万 | +0.86% | 25.3 | 4.3 |
12/17 | 1,053 | 1,053 | 1,047 | 1,050 | +0.48% | 2,500 | 91億4159万 | +0.96% | 25.28 | 4.3 |
12/16 | 1,062 | 1,062 | 1,036 | 1,045 | -1.51% | 10,700 | 90億9806万 | +0.58% | 25.16 | 4.28 |
12/15 | 1,071 | 1,082 | 1,061 | 1,061 | -3.37% | 12,300 | 92億3736万 | +2.22% | 25.54 | 4.35 |
12/14 | 1,094 | 1,109 | 1,066 | 1,098 | +0.37% | 13,400 | 95億5949万 | +5.98% | 26.43 | 4.5 |
12/11 | 1,129 | 1,129 | 1,091 | 1,094 | +0.37% | 17,600 | 95億2467万 | +5.8% | 26.33 | 4.48 |
12/10 | 1,045 | 1,111 | 1,045 | 1,090 | +4.81% | 25,900 | 94億8984万 | +5.83% | 26.24 | 4.46 |
12/09 | 1,045 | 1,053 | 1,040 | 1,040 | -0.48% | 9,200 | 90億5453万 | +1.27% | 25.03 | 4.26 |
12/08 | 1,034 | 1,056 | 1,034 | 1,045 | +0.48% | 17,300 | 90億9806万 | +1.95% | 25.16 | 4.28 |
12/07 | 1,060 | 1,060 | 1,038 | 1,040 | -0.86% | 5,100 | 90億5453万 | +1.56% | 25.03 | 4.26 |
12/04 | 1,002 | 1,054 | 1,002 | 1,049 | -0.19% | 8,200 | 91億3288万 | +2.54% | 25.25 | 4.3 |
12/03 | 1,057 | 1,059 | 1,050 | 1,051 | +0.1% | 4,700 | 91億5030万 | +2.84% | 25.3 | 4.3 |
12/02 | 1,042 | 1,058 | 1,041 | 1,050 | +0.77% | 13,200 | 91億4159万 | +2.84% | 25.28 | 4.3 |
12/01 | 1,042 | 1,044 | 1,039 | 1,042 | +0.77% | 5,000 | 90億7194万 | +2.26% | 25.08 | 4.27 |
11/30 | 1,044 | 1,044 | 1,028 | 1,034 | +1.17% | 8,800 | 90億229万 | +1.57% | 24.89 | 4.23 |
11/27 | 1,004 | 1,024 | 1,004 | 1,022 | +1.89% | 7,800 | 88億9781万 | +0.49% | 24.6 | 4.19 |
11/26 | 1,016 | 1,020 | 1,003 | 1,003 | -1.28% | 9,700 | 87億3239万 | -1.28% | 24.14 | 4.11 |
11/25 | 1,024 | 1,032 | 1,016 | 1,016 | -0.68% | 7,300 | 88億4558万 | 0% | 24.46 | 4.16 |
11/24 | 1,028 | 1,037 | 1,021 | 1,023 | +0.2% | 5,400 | 89億652万 | +0.79% | 24.63 | 4.19 |
11/20 | 1,025 | 1,030 | 1,014 | 1,021 | +0.79% | 5,900 | 88億8706万 | +0.59% | 24.57 | 4.18 |
11/19 | 1,011 | 1,022 | 1,011 | 1,013 | -0.88% | 7,100 | 88億1743万 | -0.3% | 24.38 | 4.15 |
11/18 | 1,020 | 1,027 | 1,020 | 1,022 | +0.2% | 3,900 | 88億9577万 | +0.49% | 24.6 | 4.18 |
11/17 | 1,029 | 1,032 | 1,020 | 1,020 | -0.87% | 2,700 | 88億7836万 | +0.29% | 24.55 | 4.18 |
11/16 | 1,044 | 1,044 | 1,025 | 1,029 | -0.29% | 5,200 | 89億5670万 | +1.08% | 24.76 | 4.21 |
11/13 | 1,013 | 1,032 | 1,010 | 1,032 | +2.08% | 6,900 | 89億8281万 | +1.38% | 24.84 | 4.23 |
11/12 | 1,028 | 1,035 | 1,011 | 1,011 | -1.65% | 5,700 | 88億2万 | -0.59% | 24.33 | 4.14 |
11/11 | 1,022 | 1,044 | 1,022 | 1,028 | +0.59% | 10,400 | 89億4799万 | +0.98% | 24.74 | 4.21 |
11/10 | 1,020 | 1,028 | 1,008 | 1,022 | +0.69% | 11,300 | 88億9577万 | +0.59% | 24.6 | 4.18 |
11/09 | 1,019 | 1,025 | 1,015 | 1,015 | -1.55% | 8,700 | 88億3484万 | +0.1% | 24.43 | 4.16 |
11/06 | 1,017 | 1,039 | 1,001 | 1,031 | +2.08% | 9,900 | 89億7411万 | +1.88% | 24.81 | 4.22 |
11/05 | 1,009 | 1,016 | 1,003 | 1,010 | +0.1% | 6,300 | 87億9132万 | +0.2% | 24.31 | 4.14 |
11/04 | 1,010 | 1,011 | 1,000 | 1,009 | +1% | 6,100 | 87億8261万 | +0.4% | 24.28 | 4.13 |
11/02 | 973 | 1,009 | 973 | 999 | -0.99% | 9,200 | 86億9557万 | -0.1% | 24.04 | 4.09 |
10/30 | 1,027 | 1,027 | 985 | 1,009 | -1.08% | 14,900 | 87億8261万 | +1.2% | 24.28 | 4.13 |
10/29 | 1,008 | 1,020 | 998 | 1,020 | +0.2% | 6,100 | 88億7836万 | +2.93% | 24.55 | 4.18 |
10/28 | 1,022 | 1,022 | 992 | 1,018 | -0.1% | 11,100 | 88億6095万 | +3.46% | 24.5 | 4.17 |
10/27 | 1,011 | 1,020 | 1,005 | 1,019 | +0.2% | 7,800 | 88億6966万 | +4.3% | 24.52 | 4.17 |
10/26 | 1,018 | 1,027 | 1,007 | 1,017 | -0.1% | 8,300 | 88億5225万 | +4.74% | 24.48 | 4.16 |
10/23 | 1,000 | 1,025 | 1,000 | 1,018 | +1.8% | 9,500 | 88億6095万 | +5.49% | 24.5 | 4.17 |
10/22 | 1,005 | 1,005 | 992 | 1,000 | +0.4% | 10,100 | 87億428万 | +4.28% | 24.07 | 4.09 |
10/21 | 991 | 1,011 | 991 | 996 | +0.5% | 14,400 | 86億6946万 | +4.62% | 23.97 | 4.08 |
10/20 | 1,006 | 1,017 | 991 | 991 | -1.49% | 7,400 | 86億2594万 | +4.87% | 23.85 | 4.06 |
10/19 | 1,014 | 1,023 | 996 | 1,006 | -1.57% | 21,400 | 87億5650万 | +7.36% | 24.21 | 4.12 |
10/16 | 1,050 | 1,055 | 1,020 | 1,022 | -0.87% | 14,300 | 88億9577万 | +10.13% | 24.6 | 4.18 |
10/15 | 1,033 | 1,058 | 1,031 | 1,031 | -0.67% | 7,600 | 89億7411万 | +12.19% | 24.81 | 4.22 |
10/14 | 1,047 | 1,065 | 1,038 | 1,038 | -0.57% | 12,600 | 90億3504万 | +14.19% | 24.98 | 4.25 |
10/13 | 1,045 | 1,046 | 1,025 | 1,044 | +0.1% | 8,300 | 90億8726万 | +16.13% | 25.13 | 4.27 |
10/12 | 1,048 | 1,073 | 1,037 | 1,043 | +2.15% | 23,900 | 90億7856万 | +17.19% | 25.1 | 4.27 |
10/09 | 1,002 | 1,065 | 1,002 | 1,021 | +2.1% | 28,400 | 88億8706万 | +16.02% | 24.57 | 4.18 |
10/08 | 1,044 | 1,059 | 1,000 | 1,000 | -4.76% | 31,900 | 87億428万 | +14.55% | 24.07 | 4.09 |