株価チャート
2020/10/20~2021/03/17
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 |
03/17 | 1,116 | 1,140 | 1,113 | 1,128 | +0.27% | 16,800 | 74億464万 | -2.34% | 31.67 | 3.54 |
03/16 | 1,150 | 1,150 | 1,125 | 1,125 | -1.4% | 23,900 | 73億8495万 | -3.1% | 31.58 | 3.53 |
03/15 | 1,170 | 1,180 | 1,139 | 1,141 | -1.81% | 22,300 | 74億8998万 | -2.23% | 32.03 | 3.58 |
03/12 | 1,150 | 1,165 | 1,144 | 1,162 | +3.11% | 26,500 | 76億2783万 | -0.85% | 32.62 | 3.65 |
03/11 | 1,095 | 1,130 | 1,093 | 1,127 | +3.58% | 21,800 | 73億9807万 | -4.25% | 31.64 | 3.54 |
03/10 | 1,083 | 1,099 | 1,072 | 1,088 | +0.46% | 15,400 | 71億4206万 | -8.03% | 30.55 | 3.41 |
03/09 | 1,071 | 1,091 | 1,040 | 1,083 | +0.37% | 39,300 | 71億924万 | -8.92% | 30.4 | 3.4 |
03/08 | 1,101 | 1,110 | 1,073 | 1,079 | +2.47% | 32,000 | 70億8298万 | -9.63% | 30.29 | 3.39 |
03/05 | 1,058 | 1,065 | 1,031 | 1,053 | -2.05% | 45,100 | 69億1231万 | -12.4% | 29.56 | 3.31 |
03/04 | 1,083 | 1,104 | 1,064 | 1,075 | -2.8% | 44,900 | 70億5673万 | -11.3% | 30.18 | 3.37 |
03/03 | 1,129 | 1,132 | 1,102 | 1,106 | -2.04% | 21,500 | 72億6022万 | -9.34% | 31.05 | 3.47 |
03/02 | 1,135 | 1,147 | 1,118 | 1,129 | +0.27% | 26,600 | 74億1120万 | -8.06% | 31.7 | 3.54 |
03/01 | 1,134 | 1,140 | 1,115 | 1,126 | -0.09% | 34,200 | 73億9151万 | -8.75% | 31.61 | 3.53 |
02/26 | 1,137 | 1,139 | 1,092 | 1,127 | -2.51% | 75,000 | 73億9807万 | -9.19% | 31.64 | 3.54 |
02/25 | 1,145 | 1,193 | 1,144 | 1,156 | +1.76% | 49,700 | 75億8844万 | -7.22% | 32.45 | 3.63 |
02/24 | 1,187 | 1,193 | 1,132 | 1,136 | -4.3% | 75,600 | 74億5715万 | -9.12% | 31.89 | 3.57 |
02/22 | 1,196 | 1,210 | 1,180 | 1,187 | -0.08% | 29,700 | 77億9194万 | -5.42% | 33.32 | 3.73 |
02/19 | 1,210 | 1,210 | 1,164 | 1,188 | -2.38% | 74,700 | 77億9850万 | -5.41% | 33.35 | 3.73 |
02/18 | 1,257 | 1,258 | 1,210 | 1,217 | -2.56% | 53,000 | 79億8887万 | -3.26% | 34.17 | 3.82 |
02/17 | 1,198 | 1,255 | 1,191 | 1,249 | +4.96% | 97,900 | 81億9893万 | -0.87% | 35.07 | 3.92 |
02/16 | 1,231 | 1,231 | 1,181 | 1,190 | -3.25% | 42,000 | 78億1163万 | -5.56% | 33.41 | 3.74 |
02/15 | 1,230 | 1,230 | 1,186 | 1,230 | -0.97% | 79,700 | 80億7421万 | -2.46% | 34.53 | 3.86 |
02/12 | 1,281 | 1,281 | 1,235 | 1,242 | -2.82% | 69,600 | 81億5298万 | -1.43% | 34.87 | 3.9 |
02/10 | 1,270 | 1,288 | 1,251 | 1,278 | +1.51% | 44,000 | 83億8930万 | +1.51% | 35.88 | 4.01 |
02/09 | 1,267 | 1,270 | 1,226 | 1,259 | -1.41% | 56,400 | 82億6457万 | +0.32% | 35.35 | 3.95 |
02/08 | 1,312 | 1,320 | 1,269 | 1,277 | +0.31% | 82,500 | 83億8273万 | +1.92% | 35.85 | 4.01 |
02/05 | 1,272 | 1,295 | 1,260 | 1,273 | +0.39% | 33,100 | 83億5648万 | +1.92% | 35.74 | 4 |
02/04 | 1,290 | 1,290 | 1,248 | 1,268 | -2.01% | 49,500 | 83億2365万 | +1.85% | 35.6 | 3.98 |
02/03 | 1,274 | 1,299 | 1,274 | 1,294 | +2.29% | 47,900 | 84億9433万 | +4.44% | 36.33 | 4.06 |
02/02 | 1,238 | 1,268 | 1,234 | 1,265 | +2.35% | 28,100 | 83億396万 | +2.43% | 35.51 | 3.97 |
02/01 | 1,212 | 1,240 | 1,191 | 1,236 | +1.81% | 51,000 | 81億1359万 | +0.32% | 34.7 | 3.88 |
01/29 | 1,272 | 1,274 | 1,212 | 1,214 | -4.03% | 56,900 | 79億6918万 | -1.3% | 34.08 | 3.81 |
01/28 | 1,273 | 1,285 | 1,247 | 1,265 | -3.88% | 92,100 | 83億396万 | +2.93% | 35.51 | 3.97 |
01/27 | 1,306 | 1,317 | 1,281 | 1,316 | +3.13% | 37,400 | 86億3875万 | +7.17% | 36.95 | 4.13 |
01/26 | 1,325 | 1,335 | 1,276 | 1,276 | -2.74% | 55,000 | 83億7617万 | +4.16% | 35.82 | 4.01 |
01/25 | 1,296 | 1,315 | 1,277 | 1,312 | +3.06% | 38,400 | 86億1249万 | +7.1% | 36.83 | 4.12 |
01/22 | 1,286 | 1,289 | 1,265 | 1,273 | -1.32% | 22,900 | 83億5648万 | +4% | 35.74 | 4 |
01/21 | 1,275 | 1,292 | 1,250 | 1,290 | +2.71% | 39,300 | 84億6807万 | +5.39% | 36.22 | 4.05 |
01/20 | 1,266 | 1,281 | 1,251 | 1,256 | -0.08% | 31,900 | 82億4488万 | +2.61% | 35.26 | 3.94 |
01/19 | 1,250 | 1,275 | 1,250 | 1,257 | +0.48% | 40,500 | 82億5145万 | +2.53% | 35.29 | 3.95 |
01/18 | 1,246 | 1,252 | 1,211 | 1,251 | +1.3% | 24,800 | 82億1206万 | +2.04% | 35.12 | 3.93 |
01/15 | 1,220 | 1,237 | 1,198 | 1,235 | +1.23% | 52,600 | 81億703万 | +0.57% | 34.67 | 3.88 |
01/14 | 1,260 | 1,270 | 1,215 | 1,220 | -3.4% | 56,900 | 80億856万 | -1.05% | 34.25 | 3.83 |
01/13 | 1,288 | 1,289 | 1,252 | 1,263 | +0.8% | 40,400 | 82億9083万 | +2.18% | 35.46 | 3.96 |
01/12 | 1,230 | 1,270 | 1,221 | 1,253 | +3.3% | 62,200 | 82億2519万 | +0.97% | 35.18 | 3.93 |
01/08 | 1,234 | 1,239 | 1,208 | 1,213 | -1.06% | 32,000 | 79億6261万 | -2.73% | 34.05 | 3.81 |
01/07 | 1,223 | 1,235 | 1,210 | 1,226 | +1.32% | 39,400 | 80億4795万 | -2.39% | 34.42 | 3.85 |
01/06 | 1,182 | 1,216 | 1,179 | 1,210 | +2.54% | 38,200 | 79億4292万 | -4.27% | 33.97 | 3.8 |
01/05 | 1,190 | 1,205 | 1,175 | 1,180 | -1.83% | 33,800 | 77億4599万 | -7.23% | 33.13 | 3.7 |
01/04 | 1,175 | 1,202 | 1,142 | 1,202 | +2.3% | 66,000 | 78億9040万 | -6.24% | 33.75 | 3.77 |
2020 |
12/30 | 1,158 | 1,175 | 1,146 | 1,175 | +0.51% | 30,000 | 77億1317万 | -8.91% | 52 | 3.82 |
12/29 | 1,134 | 1,182 | 1,134 | 1,169 | +3.09% | 69,500 | 76億7378万 | -10.01% | 51.73 | 3.8 |
12/28 | 1,175 | 1,175 | 1,124 | 1,134 | -3.57% | 114,300 | 74億4402万 | -13.37% | 50.18 | 3.68 |
12/25 | 1,182 | 1,200 | 1,168 | 1,176 | -1.18% | 84,400 | 77億1973万 | -10.84% | 52.04 | 3.82 |
12/24 | 1,190 | 1,209 | 1,175 | 1,190 | -0.17% | 82,900 | 78億1163万 | -10.46% | 52.66 | 3.87 |
12/23 | 1,175 | 1,206 | 1,173 | 1,192 | +1.02% | 86,300 | 78億2476万 | -10.91% | 52.75 | 3.87 |
12/22 | 1,226 | 1,231 | 1,180 | 1,180 | -4.76% | 79,100 | 77億4599万 | -12.53% | 52.22 | 3.83 |
12/21 | 1,249 | 1,272 | 1,230 | 1,239 | -1.43% | 41,600 | 81億3329万 | -9.03% | 54.83 | 4.03 |
12/18 | 1,280 | 1,283 | 1,250 | 1,257 | -1.64% | 50,500 | 82億5145万 | -8.38% | 55.63 | 4.08 |
12/17 | 1,280 | 1,290 | 1,261 | 1,278 | +0.08% | 49,400 | 83億8930万 | -7.59% | 56.55 | 4.15 |
12/16 | 1,278 | 1,286 | 1,265 | 1,277 | -0.47% | 41,000 | 83億8273万 | -8.33% | 56.51 | 4.15 |
12/15 | 1,301 | 1,310 | 1,275 | 1,283 | -0.85% | 32,000 | 84億2212万 | -8.49% | 56.78 | 4.17 |
12/14 | 1,279 | 1,303 | 1,275 | 1,294 | +0.31% | 48,200 | 84億9433万 | -8.36% | 57.26 | 4.2 |
12/11 | 1,329 | 1,329 | 1,267 | 1,290 | +1.65% | 69,900 | 84億6807万 | -9.22% | 57.09 | 4.19 |
12/10 | 1,294 | 1,303 | 1,268 | 1,269 | -2.91% | 69,300 | 83億3022万 | -11.26% | 56.16 | 4.12 |
12/09 | 1,352 | 1,361 | 1,301 | 1,307 | -3.33% | 38,200 | 85億7967万 | -9.11% | 57.84 | 4.25 |
12/08 | 1,300 | 1,365 | 1,300 | 1,352 | +4% | 64,400 | 88億7506万 | -6.31% | 59.83 | 4.39 |
12/07 | 1,379 | 1,379 | 1,298 | 1,300 | -5.45% | 93,600 | 85億3372万 | -10.1% | 57.53 | 4.22 |
12/04 | 1,400 | 1,405 | 1,352 | 1,375 | -1.86% | 62,800 | 90億2605万 | -5.43% | 60.85 | 4.47 |
12/03 | 1,434 | 1,434 | 1,395 | 1,401 | -2.84% | 55,800 | 91億9672万 | -3.98% | 62 | 4.55 |
12/02 | 1,448 | 1,490 | 1,439 | 1,442 | +0.77% | 74,900 | 94億6586万 | -1.5% | 63.81 | 4.69 |
12/01 | 1,400 | 1,442 | 1,384 | 1,431 | +1.78% | 77,200 | 93億9365万 | -2.59% | 63.33 | 4.65 |
11/30 | 1,430 | 1,438 | 1,403 | 1,406 | -1.19% | 71,400 | 92億2954万 | -4.87% | 62.22 | 4.57 |
11/27 | 1,411 | 1,432 | 1,390 | 1,423 | +0.64% | 62,100 | 93億4114万 | -4.82% | 62.97 | 4.62 |
11/26 | 1,385 | 1,416 | 1,385 | 1,414 | +1.65% | 47,400 | 92億8206万 | -6.54% | 62.57 | 4.59 |
11/25 | 1,431 | 1,448 | 1,383 | 1,391 | -2.93% | 68,000 | 91億3108万 | -8.91% | 61.56 | 4.52 |
11/24 | 1,416 | 1,437 | 1,400 | 1,433 | +3.47% | 59,100 | 94億678万 | -6.89% | 63.41 | 4.66 |
11/20 | 1,408 | 1,412 | 1,371 | 1,385 | -1.91% | 70,100 | 90億9169万 | -10.7% | 61.29 | 4.5 |
11/19 | 1,423 | 1,433 | 1,398 | 1,412 | -0.84% | 52,200 | 92億6893万 | -9.72% | 62.48 | 4.59 |
11/18 | 1,438 | 1,463 | 1,418 | 1,424 | -2.4% | 57,800 | 93億4770万 | -9.76% | 63.02 | 4.63 |
11/17 | 1,491 | 1,498 | 1,439 | 1,459 | -2.93% | 68,800 | 95億7745万 | -8.12% | 64.56 | 4.74 |
11/16 | 1,500 | 1,516 | 1,456 | 1,503 | +1.14% | 60,500 | 98億6629万 | -5.94% | 66.51 | 4.88 |
11/13 | 1,535 | 1,535 | 1,465 | 1,486 | -3.26% | 113,600 | 97億5469万 | -7.36% | 65.76 | 4.83 |
11/12 | 1,545 | 1,550 | 1,486 | 1,536 | +0.66% | 74,400 | 100億8291万 | -4.54% | 67.97 | 4.99 |
11/11 | 1,502 | 1,540 | 1,478 | 1,526 | +0.99% | 52,000 | 100億1727万 | -5.28% | 67.53 | 4.96 |
11/10 | 1,538 | 1,538 | 1,483 | 1,511 | -1.95% | 103,100 | 99億1880万 | -6.32% | 66.87 | 4.91 |
11/09 | 1,533 | 1,550 | 1,517 | 1,541 | +2.05% | 75,400 | 101億1574万 | -4.58% | 68.19 | 5.01 |
11/06 | 1,505 | 1,525 | 1,474 | 1,510 | -0.13% | 84,000 | 99億1224万 | -6.44% | 66.82 | 4.91 |
11/05 | 1,492 | 1,512 | 1,465 | 1,512 | +3.21% | 80,000 | 99億2537万 | -6.38% | 66.91 | 4.91 |
11/04 | 1,470 | 1,493 | 1,448 | 1,465 | +1.74% | 93,100 | 96億1684万 | -9.46% | 64.83 | 4.76 |
11/02 | 1,429 | 1,451 | 1,381 | 1,440 | +1.34% | 71,700 | 94億5273万 | -11.17% | 63.72 | 4.68 |
10/30 | 1,505 | 1,518 | 1,413 | 1,421 | -6.14% | 124,500 | 93億2801万 | -12.66% | 62.88 | 4.62 |
10/29 | 1,485 | 1,529 | 1,467 | 1,514 | +1.61% | 80,200 | 99億3850万 | -7.34% | 67 | 4.92 |
10/28 | 1,525 | 1,553 | 1,461 | 1,490 | -2.99% | 115,200 | 97億8095万 | -9.09% | 65.94 | 4.84 |
10/27 | 1,515 | 1,569 | 1,485 | 1,536 | -1.98% | 120,700 | 100億8291万 | -6.34% | 67.97 | 4.99 |
10/26 | 1,668 | 1,676 | 1,545 | 1,567 | -4.97% | 167,800 | 102億8641万 | -4.45% | 69.34 | 5.09 |
10/23 | 1,821 | 1,831 | 1,610 | 1,649 | -9.94% | 265,400 | 108億2469万 | +0.61% | 72.97 | 5.36 |
10/22 | 1,886 | 1,895 | 1,790 | 1,831 | -2.35% | 226,700 | 120億1941万 | +11.99% | 81.03 | 5.95 |
10/21 | 1,750 | 1,978 | 1,740 | 1,875 | +7.27% | 469,700 | 123億825万 | +15.6% | 82.97 | 6.09 |
10/20 | 1,684 | 1,763 | 1,683 | 1,748 | +2.04% | 109,300 | 114億7457万 | +8.71% | 77.35 | 5.68 |