株価チャート
2020/10/02~2021/03/01
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 |
03/01 | 456 | 470 | 448 | 465 | +6.16% | 1,094,200 | 519億4050万 | +14.53% | - | 3.87 |
02/26 | 434 | 445 | 430 | 438 | 0% | 799,700 | 489億2460万 | +8.68% | - | 3.65 |
02/25 | 428 | 440 | 425 | 438 | +5.54% | 881,500 | 489億2460万 | +9.23% | - | 3.65 |
02/24 | 411 | 423 | 409 | 415 | +2.22% | 706,200 | 463億5550万 | +4.01% | - | 3.45 |
02/22 | 404 | 416 | 402 | 406 | +2.01% | 620,400 | 453億5020万 | +2.01% | - | 3.38 |
02/19 | 404 | 404 | 391 | 398 | -1.24% | 423,400 | 444億5660万 | +0.51% | - | 3.31 |
02/18 | 408 | 410 | 398 | 403 | 0% | 580,800 | 450億1510万 | +2.03% | - | 3.35 |
02/17 | 402 | 406 | 393 | 403 | +1.77% | 483,200 | 450億1510万 | +2.54% | - | 3.35 |
02/16 | 413 | 413 | 396 | 396 | -3.88% | 510,800 | 442億3320万 | +1.02% | - | 3.3 |
02/15 | 420 | 420 | 405 | 412 | -1.67% | 500,500 | 460億2040万 | +5.1% | - | 3.43 |
02/12 | 400 | 419 | 386 | 419 | +0.48% | 905,700 | 468億230万 | +7.44% | - | 3.49 |
02/10 | 410 | 423 | 408 | 417 | +0.48% | 641,400 | 465億7890万 | +7.2% | - | 3.47 |
02/09 | 425 | 425 | 411 | 415 | -1.89% | 655,700 | 463億5550万 | +6.96% | - | 3.45 |
02/08 | 410 | 424 | 410 | 423 | +4.19% | 671,400 | 472億4910万 | +9.59% | - | 3.52 |
02/05 | 400 | 406 | 398 | 406 | +2.01% | 567,300 | 453億5020万 | +5.45% | - | 3.38 |
02/04 | 395 | 399 | 393 | 398 | +1.27% | 305,200 | 444億5660万 | +3.65% | - | 3.31 |
02/03 | 390 | 396 | 389 | 393 | +1.55% | 423,100 | 438億9810万 | +2.34% | - | 3.27 |
02/02 | 376 | 389 | 375 | 387 | +3.48% | 331,600 | 432億2790万 | +1.04% | - | 3.22 |
02/01 | 376 | 376 | 367 | 374 | -1.32% | 540,100 | 417億7580万 | -2.6% | - | 3.11 |
01/29 | 383 | 391 | 378 | 379 | -1.56% | 317,400 | 423億3430万 | -1.04% | - | 3.16 |
01/28 | 384 | 389 | 381 | 385 | -1.79% | 378,400 | 430億450万 | +0.52% | - | 3.21 |
01/27 | 391 | 393 | 387 | 392 | +1.55% | 240,700 | 437億8640万 | +2.35% | - | 3.26 |
01/26 | 402 | 402 | 386 | 386 | -4.22% | 401,600 | 431億1620万 | +0.78% | - | 3.21 |
01/25 | 394 | 404 | 393 | 403 | +2.54% | 418,200 | 450億1510万 | +5.5% | - | 3.35 |
01/22 | 397 | 397 | 385 | 393 | -1.01% | 530,000 | 438億9810万 | +3.15% | - | 3.27 |
01/21 | 398 | 409 | 395 | 397 | 0% | 984,100 | 443億4490万 | +4.75% | - | 3.3 |
01/20 | 384 | 400 | 384 | 397 | +4.47% | 852,800 | 443億4490万 | +5.03% | - | 3.3 |
01/19 | 380 | 384 | 373 | 380 | +0.8% | 334,000 | 424億4600万 | +1.33% | - | 3.16 |
01/18 | 365 | 379 | 361 | 377 | +2.72% | 567,100 | 421億1090万 | +0.8% | - | 3.14 |
01/15 | 362 | 370 | 361 | 367 | +1.38% | 288,700 | 409億9390万 | -1.34% | - | 3.06 |
01/14 | 371 | 375 | 362 | 362 | -2.43% | 637,900 | 404億3540万 | -2.43% | - | 3.01 |
01/13 | 376 | 378 | 371 | 371 | -1.33% | 331,200 | 414億4070万 | +0.54% | - | 3.09 |
01/12 | 384 | 384 | 375 | 376 | -1.57% | 434,800 | 419億9920万 | +2.17% | - | 3.13 |
01/08 | 383 | 384 | 377 | 382 | 0% | 401,700 | 426億6940万 | +4.09% | - | 3.18 |
01/07 | 385 | 393 | 379 | 382 | -1.04% | 697,500 | 426億6940万 | +4.66% | - | 3.18 |
01/06 | 378 | 386 | 378 | 386 | +2.12% | 458,900 | 431億1620万 | +6.34% | - | 3.21 |
01/05 | 376 | 387 | 371 | 378 | -0.26% | 608,200 | 422億2260万 | +4.71% | - | 3.15 |
01/04 | 394 | 394 | 373 | 379 | -4.29% | 658,400 | 423億3430万 | +5.57% | - | 3.16 |
2020 |
12/30 | 381 | 399 | 378 | 396 | +2.06% | 614,200 | 442億3320万 | +10.92% | - | 3.3 |
12/29 | 380 | 393 | 379 | 388 | +2.11% | 669,000 | 433億3960万 | +9.6% | - | 3.23 |
12/28 | 392 | 392 | 373 | 380 | -2.56% | 627,000 | 424億4600万 | +7.95% | - | 3.16 |
12/25 | 386 | 391 | 382 | 390 | +0.26% | 374,000 | 435億6300万 | +11.43% | - | 3.25 |
12/24 | 377 | 392 | 376 | 389 | +4.57% | 762,500 | 434億5130万 | +12.1% | - | 3.24 |
12/23 | 372 | 377 | 365 | 372 | +2.2% | 513,600 | 415億5240万 | +7.83% | - | 3.1 |
12/22 | 393 | 393 | 360 | 364 | -9% | 1,402,600 | 406億5880万 | +6.12% | - | 3.03 |
12/21 | 378 | 407 | 378 | 400 | +6.1% | 1,660,600 | 446億8000万 | +16.96% | - | 3.33 |
12/18 | 373 | 380 | 371 | 377 | +1.07% | 727,000 | 421億1090万 | +11.21% | - | 3.14 |
12/17 | 365 | 373 | 363 | 373 | +3.32% | 647,300 | 416億6410万 | +10.36% | - | 3.11 |
12/16 | 367 | 367 | 357 | 361 | -0.55% | 428,700 | 403億2370万 | +7.12% | - | 3.01 |
12/15 | 358 | 369 | 358 | 363 | +2.54% | 604,700 | 405億4710万 | +8.04% | - | 3.02 |
12/14 | 345 | 361 | 345 | 354 | +4.42% | 837,200 | 395億4180万 | +5.67% | - | 2.95 |
12/11 | 337 | 342 | 334 | 339 | +0.89% | 398,700 | 378億6630万 | +1.19% | - | 2.82 |
12/10 | 339 | 341 | 335 | 336 | -1.75% | 350,200 | 375億3120万 | +0.6% | - | 2.8 |
12/09 | 334 | 344 | 333 | 342 | +3.01% | 459,300 | 382億140万 | +2.4% | - | 2.85 |
12/08 | 332 | 334 | 325 | 332 | +1.53% | 269,800 | 370億8440万 | -0.3% | - | 2.76 |
12/07 | 336 | 338 | 327 | 327 | -2.68% | 393,400 | 365億2590万 | -1.51% | - | 2.72 |
12/04 | 341 | 344 | 334 | 336 | -0.88% | 499,100 | 375億3120万 | +1.2% | - | 2.8 |
12/03 | 340 | 341 | 337 | 339 | +0.59% | 287,200 | 378億6630万 | +2.42% | - | 2.82 |
12/02 | 333 | 341 | 332 | 337 | +0.9% | 531,200 | 376億4290万 | +2.12% | - | 2.81 |
12/01 | 333 | 337 | 329 | 334 | +2.14% | 340,900 | 373億780万 | +1.21% | - | 2.78 |
11/30 | 336 | 337 | 327 | 327 | -2.39% | 459,400 | 365億2590万 | -0.91% | - | 2.72 |
11/27 | 328 | 335 | 328 | 335 | +1.82% | 443,900 | 374億1950万 | +1.52% | - | 2.79 |
11/26 | 330 | 333 | 326 | 329 | -1.5% | 393,300 | 367億4930万 | -0.6% | - | 2.74 |
11/25 | 334 | 348 | 333 | 334 | +2.14% | 786,100 | 373億780万 | +0.91% | - | 2.78 |
11/24 | 327 | 336 | 326 | 327 | +1.24% | 665,800 | 365億2590万 | -1.51% | - | 2.72 |
11/20 | 326 | 329 | 319 | 323 | -1.52% | 525,600 | 360億7910万 | -3% | - | 2.69 |
11/19 | 328 | 337 | 326 | 328 | +1.23% | 455,900 | 366億3760万 | -2.09% | - | 2.73 |
11/18 | 326 | 327 | 321 | 324 | -1.22% | 376,500 | 361億9080万 | -3.86% | - | 2.7 |
11/17 | 338 | 339 | 328 | 328 | -2.96% | 492,200 | 366億3760万 | -3.24% | - | 2.73 |
11/16 | 327 | 346 | 319 | 338 | -0.88% | 821,600 | 377億5460万 | -0.59% | - | 2.81 |
11/13 | 341 | 342 | 334 | 341 | -1.45% | 538,600 | 380億8970万 | 0% | - | 2.84 |
11/12 | 340 | 347 | 339 | 346 | +1.17% | 441,300 | 386億4820万 | +1.47% | - | 2.88 |
11/11 | 351 | 357 | 341 | 342 | -1.72% | 565,700 | 382億140万 | +0.29% | - | 2.85 |
11/10 | 344 | 354 | 342 | 348 | +2.96% | 583,700 | 388億7160万 | +1.75% | - | 2.9 |
11/09 | 342 | 345 | 334 | 338 | +1.5% | 391,500 | 377億5460万 | -1.17% | - | 2.81 |
11/06 | 335 | 335 | 330 | 333 | -0.89% | 304,300 | 371億9610万 | -2.63% | - | 2.77 |
11/05 | 326 | 337 | 325 | 336 | +3.07% | 444,600 | 375億3120万 | -1.75% | - | 2.8 |
11/04 | 325 | 327 | 320 | 326 | +2.84% | 398,000 | 364億1420万 | -4.96% | - | 2.71 |
11/02 | 311 | 321 | 311 | 317 | +2.26% | 408,800 | 354億890万 | -7.85% | - | 2.64 |
10/30 | 319 | 320 | 308 | 310 | -2.82% | 566,500 | 346億2700万 | -9.88% | - | 2.58 |
10/29 | 312 | 321 | 311 | 319 | +1.92% | 427,000 | 356億3230万 | -7.54% | - | 2.66 |
10/28 | 320 | 320 | 311 | 313 | -3.1% | 441,100 | 349億6210万 | -9.54% | - | 2.61 |
10/27 | 325 | 326 | 320 | 323 | -1.82% | 304,800 | 360億7910万 | -7.18% | - | 2.69 |
10/26 | 333 | 337 | 329 | 329 | -0.6% | 326,600 | 367億4930万 | -5.73% | - | 2.74 |
10/23 | 339 | 339 | 327 | 331 | -2.36% | 704,300 | 369億7270万 | -5.43% | - | 2.76 |
10/22 | 353 | 353 | 338 | 339 | -3.14% | 464,900 | 378億6630万 | -3.42% | - | 2.82 |
10/21 | 346 | 352 | 344 | 350 | +2.04% | 350,500 | 390億9500万 | -0.28% | - | 2.91 |
10/20 | 349 | 350 | 343 | 343 | -2.83% | 464,400 | 383億1310万 | -2.28% | - | 2.86 |
10/19 | 353 | 355 | 348 | 353 | +0.86% | 319,100 | 394億3010万 | +0.57% | - | 2.94 |
10/16 | 364 | 364 | 347 | 350 | -4.63% | 676,300 | 390億9500万 | -0.28% | - | 2.91 |
10/15 | 375 | 377 | 366 | 367 | -1.87% | 564,600 | 409億9390万 | +4.56% | - | 3.06 |
10/14 | 373 | 383 | 369 | 374 | +0.27% | 781,000 | 417億7580万 | +6.55% | - | 3.11 |
10/13 | 371 | 373 | 358 | 373 | +0.81% | 821,000 | 416億6410万 | +6.88% | - | 3.11 |
10/12 | 351 | 373 | 351 | 370 | +6.32% | 1,148,400 | 413億2900万 | +6.63% | - | 3.08 |
10/09 | 350 | 350 | 340 | 348 | -0.57% | 451,900 | 388億7160万 | +0.58% | - | 2.9 |
10/08 | 352 | 354 | 348 | 350 | -0.85% | 452,400 | 390億9500万 | +1.45% | - | 2.91 |
10/07 | 345 | 355 | 342 | 353 | 0% | 386,300 | 394億3010万 | +2.32% | - | 2.94 |
10/06 | 350 | 354 | 346 | 353 | +0.86% | 333,700 | 394億3010万 | +2.62% | - | 2.94 |
10/05 | 340 | 350 | 340 | 350 | +3.55% | 354,400 | 390億9500万 | +2.04% | - | 2.91 |
10/02 | 349 | 350 | 336 | 338 | -1.74% | 551,900 | 377億5460万 | -1.46% | - | 2.81 |