株価チャート
2020/09/11~2021/02/09
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 |
02/09 | 563 | 566 | 551 | 561 | -1.06% | 85,000 | 132億6732万 | +6.65% | 21.11 | 1.38 |
02/08 | 570 | 575 | 565 | 567 | -0.7% | 65,200 | 134億922万 | +8.83% | 21.34 | 1.39 |
02/05 | 584 | 584 | 569 | 571 | -1.55% | 105,000 | 135億382万 | +10.66% | 21.49 | 1.4 |
02/04 | 562 | 584 | 560 | 580 | +3.02% | 129,500 | 137億1666万 | +13.73% | 21.83 | 1.42 |
02/03 | 564 | 572 | 561 | 563 | +0.72% | 78,700 | 133億1462万 | +11.71% | 21.19 | 1.38 |
02/02 | 570 | 572 | 557 | 559 | -0.71% | 106,300 | 132億2003万 | +12.25% | 21.04 | 1.37 |
02/01 | 545 | 572 | 545 | 563 | +3.3% | 106,800 | 133億1462万 | +14.2% | 21.19 | 1.38 |
01/29 | 558 | 574 | 537 | 545 | -1.98% | 226,800 | 128億8893万 | +11.91% | 20.51 | 1.34 |
01/28 | 550 | 573 | 548 | 556 | -3.47% | 281,400 | 131億4908万 | +15.11% | 20.92 | 1.36 |
01/27 | 585 | 616 | 573 | 576 | -1.54% | 485,800 | 136億2207万 | +20.25% | 21.68 | 1.41 |
01/26 | 597 | 598 | 577 | 585 | -3.31% | 374,200 | 138億3491万 | +23.16% | 22.01 | 1.44 |
01/25 | 575 | 611 | 572 | 605 | +8.04% | 696,600 | 143億790万 | +28.72% | 22.77 | 1.48 |
01/22 | 539 | 560 | 539 | 560 | +4.09% | 430,700 | 132億4367万 | +20.43% | 21.07 | 1.37 |
01/21 | 524 | 540 | 523 | 538 | +3.66% | 367,000 | 127億2339万 | +16.45% | 20.25 | 1.32 |
01/20 | 503 | 523 | 503 | 519 | +3.59% | 339,100 | 122億7405万 | +12.83% | 19.53 | 1.27 |
01/19 | 491 | 502 | 488 | 501 | +2.66% | 148,100 | 118億4836万 | +9.39% | 18.85 | 1.23 |
01/18 | 482 | 492 | 481 | 488 | -0.41% | 128,700 | 115億4092万 | +6.78% | 18.36 | 1.2 |
01/15 | 475 | 491 | 474 | 490 | +3.59% | 268,100 | 115億8821万 | +7.22% | 18.44 | 1.2 |
01/14 | 474 | 474 | 470 | 473 | -0.42% | 171,600 | 111億8617万 | +3.73% | 17.8 | 1.16 |
01/13 | 465 | 476 | 465 | 475 | +1.93% | 160,700 | 112億3347万 | +4.4% | 17.87 | 1.17 |
01/12 | 455 | 474 | 455 | 466 | +2.42% | 145,100 | 110億2063万 | +2.42% | 17.54 | 1.14 |
01/08 | 455 | 458 | 448 | 455 | 0% | 94,600 | 107億6048万 | -0.22% | 17.12 | 1.12 |
01/07 | 460 | 466 | 452 | 455 | -1.73% | 133,300 | 107億6048万 | -0.44% | 17.12 | 1.12 |
01/06 | 444 | 466 | 444 | 463 | +4.99% | 217,900 | 109億4968万 | +1.31% | 17.42 | 1.14 |
01/05 | 433 | 446 | 432 | 441 | +1.85% | 126,300 | 104億2939万 | -3.71% | 16.6 | 1.08 |
01/04 | 436 | 442 | 426 | 433 | -0.23% | 119,600 | 102億4020万 | -5.66% | 16.29 | 1.06 |
2020 |
12/30 | 429 | 435 | 424 | 434 | +1.17% | 84,800 | 102億6385万 | -5.86% | - | 1.12 |
12/29 | 416 | 430 | 416 | 429 | +2.14% | 115,900 | 101億4560万 | -7.34% | - | 1.1 |
12/28 | 424 | 426 | 416 | 420 | 0% | 324,900 | 99億3275万 | -9.68% | - | 1.08 |
12/25 | 431 | 431 | 417 | 420 | -0.71% | 336,400 | 99億3275万 | -10.06% | - | 1.08 |
12/24 | 435 | 435 | 421 | 423 | -2.76% | 453,700 | 100億370万 | -10% | - | 1.09 |
12/23 | 438 | 445 | 429 | 435 | 0% | 287,100 | 102億8750万 | -7.84% | - | 1.12 |
12/22 | 456 | 458 | 433 | 435 | -4.81% | 463,700 | 102億8750万 | -8.23% | - | 1.12 |
12/21 | 468 | 472 | 455 | 457 | -2.77% | 334,300 | 108億778万 | -3.99% | - | 1.18 |
12/18 | 478 | 483 | 470 | 470 | -1.47% | 130,700 | 111億1523万 | -1.47% | - | 1.21 |
12/17 | 475 | 479 | 471 | 477 | +0.42% | 167,100 | 112億8077万 | 0% | - | 1.23 |
12/16 | 483 | 483 | 475 | 475 | -0.84% | 106,300 | 112億3347万 | -0.42% | - | 1.22 |
12/15 | 481 | 490 | 477 | 479 | -1.03% | 128,200 | 113億2807万 | +0.42% | - | 1.23 |
12/14 | 480 | 487 | 478 | 484 | +1.26% | 161,200 | 114億4632万 | +1.47% | - | 1.25 |
12/11 | 480 | 488 | 473 | 478 | +1.49% | 271,900 | 113億442万 | +0.42% | - | 1.23 |
12/10 | 470 | 477 | 469 | 471 | -0.84% | 111,400 | 111億3888万 | -0.84% | - | 1.21 |
12/09 | 472 | 478 | 472 | 475 | +0.42% | 70,200 | 112億3347万 | 0% | - | 1.22 |
12/08 | 461 | 475 | 457 | 473 | +2.16% | 163,900 | 111億8617万 | -0.21% | - | 1.22 |
12/07 | 474 | 478 | 462 | 463 | -2.53% | 218,700 | 109億4968万 | -2.11% | - | 1.19 |
12/04 | 478 | 479 | 471 | 475 | -0.63% | 136,700 | 112億3347万 | +0.21% | - | 1.22 |
12/03 | 479 | 483 | 474 | 478 | +0.42% | 182,700 | 113億442万 | +0.84% | - | 1.23 |
12/02 | 472 | 482 | 472 | 476 | +1.06% | 153,500 | 112億5712万 | +0.21% | - | 1.22 |
12/01 | 471 | 475 | 469 | 471 | -0.21% | 102,600 | 111億3888万 | -0.84% | - | 1.21 |
11/30 | 475 | 481 | 472 | 472 | -0.21% | 90,200 | 111億6253万 | -1.05% | - | 1.21 |
11/27 | 476 | 480 | 469 | 473 | -0.42% | 154,300 | 111億8617万 | -0.84% | - | 1.22 |
11/26 | 478 | 484 | 475 | 475 | -0.84% | 138,600 | 112億3347万 | -0.63% | - | 1.22 |
11/25 | 489 | 491 | 479 | 479 | -0.42% | 111,300 | 113億2807万 | 0% | - | 1.23 |
11/24 | 492 | 497 | 478 | 481 | -0.82% | 144,500 | 113億7537万 | 0% | - | 1.24 |
11/20 | 479 | 486 | 479 | 485 | +0.62% | 70,400 | 114億6997万 | +0.62% | - | 1.25 |
11/19 | 476 | 489 | 476 | 482 | +0.84% | 149,200 | 113億9902万 | -0.21% | - | 1.24 |
11/18 | 490 | 490 | 477 | 478 | -1.85% | 112,600 | 113億442万 | -1.44% | - | 1.23 |
11/17 | 495 | 502 | 483 | 487 | -1.22% | 158,900 | 115億1727万 | 0% | - | 1.25 |
11/16 | 495 | 514 | 480 | 493 | +4.67% | 647,600 | 116億5916万 | +0.61% | - | 1.27 |
11/13 | 470 | 474 | 462 | 471 | -0.84% | 182,800 | 111億3888万 | -4.07% | - | 1.21 |
11/12 | 483 | 483 | 467 | 475 | -0.63% | 126,500 | 112億3347万 | -3.85% | - | 1.22 |
11/11 | 471 | 481 | 470 | 478 | +0.84% | 138,500 | 113億442万 | -3.43% | - | 1.23 |
11/10 | 470 | 480 | 465 | 474 | +0.85% | 164,300 | 112億982万 | -4.63% | - | 1.22 |
11/09 | 463 | 470 | 461 | 470 | +1.51% | 97,800 | 111億1523万 | -5.62% | - | 1.21 |
11/06 | 467 | 482 | 457 | 463 | -0.64% | 426,400 | 109億4968万 | -7.21% | - | 1.19 |
11/05 | 466 | 468 | 459 | 466 | +1.08% | 52,700 | 110億2063万 | -6.99% | - | 1.2 |
11/04 | 460 | 469 | 454 | 461 | +1.99% | 98,000 | 109億238万 | -8.17% | - | 1.19 |
11/02 | 466 | 466 | 449 | 452 | 0% | 115,200 | 106億8954万 | -10.32% | - | 1.16 |
10/30 | 474 | 478 | 450 | 452 | -5.44% | 239,600 | 106億8954万 | -10.5% | - | 1.16 |
10/29 | 471 | 478 | 463 | 478 | -0.21% | 175,200 | 113億442万 | -5.72% | - | 1.23 |
10/28 | 488 | 491 | 477 | 479 | -3.23% | 192,300 | 113億2807万 | -5.71% | - | 1.23 |
10/27 | 486 | 495 | 483 | 495 | 0% | 142,000 | 117億646万 | -2.94% | - | 1.27 |
10/26 | 502 | 505 | 491 | 495 | -1% | 149,100 | 117億646万 | -2.94% | - | 1.27 |
10/23 | 488 | 503 | 483 | 500 | +2.25% | 326,800 | 118億2471万 | -2.15% | - | 1.29 |
10/22 | 498 | 501 | 483 | 489 | -1.81% | 183,100 | 115億6457万 | -4.31% | - | 1.26 |
10/21 | 503 | 513 | 493 | 498 | -1.19% | 210,200 | 117億7741万 | -2.73% | - | 1.28 |
10/20 | 506 | 511 | 501 | 504 | -0.79% | 59,400 | 119億1931万 | -1.75% | - | 1.3 |
10/19 | 505 | 516 | 503 | 508 | +0.59% | 101,400 | 120億1390万 | -0.78% | - | 1.31 |
10/16 | 512 | 522 | 500 | 505 | -3.26% | 253,600 | 119億4296万 | -1.37% | - | 1.3 |
10/15 | 529 | 543 | 520 | 522 | -0.76% | 139,500 | 123億4500万 | +1.95% | - | 1.34 |
10/14 | 540 | 546 | 526 | 526 | -3.66% | 145,900 | 124億3959万 | +2.73% | - | 1.35 |
10/13 | 550 | 553 | 535 | 546 | -1.09% | 278,100 | 129億1258万 | +6.64% | - | 1.41 |
10/12 | 537 | 557 | 529 | 552 | +4.74% | 393,100 | 130億5448万 | +8.02% | - | 1.42 |
10/09 | 540 | 540 | 516 | 527 | -1.31% | 233,200 | 124億6324万 | +3.33% | - | 1.36 |
10/08 | 516 | 541 | 513 | 534 | +4.3% | 321,900 | 126億2879万 | +4.71% | - | 1.37 |
10/07 | 501 | 525 | 500 | 512 | +0.39% | 240,800 | 121億850万 | +0.39% | - | 1.32 |
10/06 | 505 | 511 | 504 | 510 | +0.99% | 98,200 | 120億6120万 | 0% | - | 1.31 |
10/05 | 488 | 505 | 488 | 505 | +2.64% | 123,500 | 119億4296万 | -1.17% | - | 1.3 |
10/02 | 504 | 514 | 490 | 492 | -3.15% | 154,100 | 116億3551万 | -3.91% | - | 1.27 |
09/30 | 509 | 515 | 503 | 508 | -0.78% | 82,900 | 120億1390万 | -1.17% | - | 1.31 |
09/29 | 490 | 516 | 490 | 512 | +4.7% | 314,300 | 121億850万 | -0.58% | - | 1.32 |
09/28 | 490 | 496 | 485 | 489 | -0.2% | 133,100 | 115億6457万 | -5.05% | - | 1.26 |
09/25 | 503 | 503 | 489 | 490 | -1.01% | 132,100 | 115億8821万 | -5.22% | - | 1.26 |
09/24 | 511 | 511 | 494 | 495 | -3.13% | 173,200 | 117億646万 | -4.44% | - | 1.27 |
09/23 | 515 | 517 | 504 | 511 | -1.16% | 86,000 | 120億8485万 | -1.54% | - | 1.32 |
09/18 | 511 | 517 | 503 | 517 | +1.17% | 186,800 | 122億2675万 | -0.58% | - | 1.33 |
09/17 | 515 | 515 | 506 | 511 | -0.97% | 90,500 | 120億8485万 | -1.54% | - | 1.32 |
09/16 | 507 | 519 | 507 | 516 | +1.57% | 132,800 | 122億310万 | -0.39% | - | 1.33 |
09/15 | 502 | 508 | 497 | 508 | +0.99% | 135,500 | 120億1390万 | -1.55% | - | 1.31 |
09/14 | 510 | 513 | 502 | 503 | -1.37% | 115,100 | 118億9566万 | -2.33% | - | 1.29 |
09/11 | 495 | 511 | 492 | 510 | +2.2% | 105,600 | 120億6120万 | -0.97% | - | 1.31 |