株価チャート
2020/08/31~2021/01/27
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 |
---|
2022 | 10/1, 株式分割 1→2 |
2021 |
01/27 | 736 | 774 | 720 | 752 | +11.17% | 301,800 | 128億1487万 | +10.19% | - | 1.69 |
01/26 | 689 | 707 | 670 | 676 | -2.66% | 46,600 | 115億2742万 | -0.44% | - | 1.52 |
01/25 | 663 | 695 | 663 | 695 | +4.91% | 24,600 | 118億4289万 | +2.13% | - | 1.56 |
01/22 | 660 | 667 | 660 | 662 | +0.08% | 30,800 | 112億8868万 | -2.65% | - | 1.49 |
01/21 | 666 | 685 | 659 | 662 | -0.68% | 39,000 | 112億8016万 | -3.01% | - | 1.49 |
01/20 | 667 | 676 | 660 | 666 | -1.11% | 25,400 | 113億5689万 | -2.63% | - | 1.5 |
01/19 | 662 | 683 | 661 | 674 | +1.74% | 30,800 | 114億8479万 | -1.82% | - | 1.51 |
01/18 | 692 | 692 | 660 | 662 | -3.99% | 43,600 | 112億8868万 | -3.64% | - | 1.49 |
01/15 | 683 | 692 | 676 | 690 | +0.51% | 25,000 | 117億5762万 | -0.07% | - | 1.55 |
01/14 | 699 | 700 | 686 | 686 | -1.86% | 33,200 | 116億9794万 | -0.87% | - | 1.54 |
01/13 | 695 | 700 | 681 | 699 | +2.04% | 24,000 | 119億1962万 | +0.72% | - | 1.57 |
01/12 | 706 | 714 | 673 | 685 | -4.33% | 86,000 | 116億8089万 | -1.72% | - | 1.54 |
01/08 | 701 | 716 | 695 | 716 | +1.92% | 42,000 | 122億951万 | +2.14% | - | 1.61 |
01/07 | 732 | 740 | 701 | 703 | -3.3% | 50,800 | 119億7931万 | -0.07% | - | 1.58 |
01/06 | 671 | 731 | 671 | 727 | +7.47% | 76,800 | 123億8856万 | +2.76% | - | 1.63 |
01/05 | 663 | 685 | 663 | 676 | 0% | 27,200 | 115億2742万 | -4.65% | - | 1.52 |
01/04 | 703 | 705 | 661 | 676 | -1.67% | 73,000 | 115億2742万 | -5.32% | - | 1.52 |
2020 |
12/30 | 682 | 695 | 667 | 688 | -0.07% | 25,000 | 117億2352万 | -4.38% | - | 1.54 |
12/29 | 663 | 689 | 663 | 688 | +4.08% | 45,600 | 117億3205万 | -4.71% | - | 1.55 |
12/28 | 655 | 670 | 655 | 661 | +2.01% | 57,000 | 112億7163万 | -9.08% | - | 1.48 |
12/25 | 665 | 665 | 636 | 648 | -2.04% | 26,800 | 110億4995万 | -11.6% | - | 1.46 |
12/24 | 661 | 675 | 651 | 662 | +1.85% | 31,600 | 112億8016万 | -10.49% | - | 1.49 |
12/23 | 664 | 664 | 630 | 650 | -0.99% | 77,200 | 110億7553万 | -12.82% | - | 1.46 |
12/22 | 680 | 680 | 645 | 656 | -4.02% | 70,600 | 111億8637万 | -12.88% | - | 1.47 |
12/21 | 697 | 701 | 681 | 684 | -1.44% | 35,400 | 116億5531万 | -10.07% | - | 1.54 |
12/18 | 689 | 706 | 688 | 694 | +0.36% | 23,800 | 118億2583万 | -9.11% | - | 1.56 |
12/17 | 704 | 704 | 690 | 691 | -1.85% | 19,800 | 117億8320万 | -10.03% | - | 1.55 |
12/16 | 711 | 711 | 700 | 704 | -0.49% | 7,600 | 120億488万 | -9.16% | - | 1.58 |
12/15 | 712 | 714 | 704 | 708 | -1.67% | 16,600 | 120億6457万 | -9.53% | - | 1.59 |
12/14 | 703 | 726 | 703 | 720 | +2.35% | 22,400 | 122億6920万 | -8.46% | - | 1.62 |
12/11 | 700 | 709 | 678 | 703 | -0.42% | 72,400 | 119億8783万 | -11.01% | - | 1.58 |
12/10 | 740 | 740 | 700 | 706 | -4.34% | 63,400 | 120億3899万 | -11.19% | - | 1.59 |
12/09 | 753 | 753 | 730 | 738 | -1.07% | 55,800 | 125億8467万 | -7.63% | - | 1.66 |
12/08 | 714 | 750 | 714 | 746 | +2.4% | 38,600 | 127億2109万 | -6.87% | - | 1.68 |
12/07 | 764 | 767 | 726 | 729 | -4.83% | 81,200 | 124億2267万 | -9.05% | - | 1.64 |
12/04 | 784 | 785 | 758 | 766 | -2.23% | 42,200 | 130億5361万 | -4.91% | - | 1.72 |
12/03 | 776 | 785 | 775 | 783 | +0.06% | 17,800 | 133億5202万 | -2.97% | - | 1.76 |
12/02 | 785 | 788 | 771 | 783 | -0.25% | 30,000 | 133億4350万 | -3.28% | - | 1.76 |
12/01 | 775 | 788 | 766 | 785 | +1.23% | 20,800 | 133億7760万 | -3.39% | - | 1.76 |
11/30 | 821 | 821 | 769 | 775 | -5.49% | 74,200 | 132億1561万 | -4.91% | - | 1.74 |
11/27 | 781 | 820 | 781 | 820 | +4.19% | 39,200 | 139億8296万 | +0.12% | - | 1.84 |
11/26 | 784 | 790 | 774 | 787 | +1.61% | 32,600 | 134億2023万 | -4.37% | - | 1.77 |
11/25 | 819 | 819 | 772 | 775 | -4.38% | 59,400 | 132億708万 | -6.35% | - | 1.74 |
11/24 | 793 | 815 | 793 | 810 | +1.12% | 28,200 | 138億1244万 | -2.64% | - | 1.82 |
11/20 | 800 | 808 | 790 | 801 | +0.38% | 24,600 | 136億5897万 | -4.19% | - | 1.8 |
11/19 | 806 | 808 | 787 | 798 | -1.6% | 28,600 | 136億781万 | -5% | - | 1.79 |
11/18 | 850 | 850 | 809 | 811 | -4.14% | 38,200 | 138億2949万 | -4.25% | - | 1.82 |
11/17 | 832 | 865 | 832 | 846 | +1.68% | 87,200 | 144億2633万 | -0.59% | - | 1.9 |
11/16 | 777 | 833 | 773 | 832 | +8.19% | 100,200 | 141億8759万 | -2.58% | - | 1.87 |
11/13 | 815 | 815 | 769 | 769 | -6.33% | 127,200 | 131億1329万 | -10.58% | - | 1.73 |
11/12 | 869 | 890 | 815 | 821 | -5.52% | 116,400 | 140億2万 | -5.31% | - | 1.84 |
11/11 | 806 | 888 | 806 | 869 | +0.87% | 110,600 | 148億1853万 | -0.57% | - | 1.95 |
11/10 | 864 | 870 | 836 | 862 | +4.11% | 119,600 | 146億9064万 | -2.1% | - | 1.94 |
11/09 | 820 | 828 | 805 | 828 | +1.04% | 42,800 | 141億1086万 | -6.6% | - | 1.86 |
11/06 | 835 | 835 | 810 | 819 | -0.67% | 39,800 | 139億6591万 | -8.18% | - | 1.84 |
11/05 | 824 | 830 | 805 | 825 | +2.61% | 53,800 | 140億5970万 | -8.29% | - | 1.85 |
11/04 | 795 | 818 | 776 | 804 | +3.68% | 43,800 | 137億160万 | -11.02% | - | 1.8 |
11/02 | 775 | 786 | 760 | 775 | +1.91% | 38,000 | 132億1561万 | -14.46% | - | 1.74 |
10/30 | 812 | 824 | 755 | 761 | -6.63% | 88,400 | 129億6835万 | -16.52% | - | 1.71 |
10/29 | 825 | 830 | 801 | 815 | -2.04% | 65,600 | 138億8917万 | -11.18% | - | 1.83 |
10/28 | 819 | 848 | 818 | 832 | -0.83% | 35,200 | 141億7907万 | -9.91% | - | 1.87 |
10/27 | 800 | 850 | 798 | 839 | -0.18% | 119,600 | 142億9843万 | -9.45% | - | 1.88 |
10/26 | 860 | 875 | 833 | 840 | -3.11% | 61,600 | 143億2401万 | -9.29% | - | 1.89 |
10/23 | 863 | 883 | 837 | 867 | +0.23% | 79,400 | 147億8443万 | -6.47% | - | 1.95 |
10/22 | 913 | 918 | 859 | 865 | -6.44% | 81,200 | 147億5032万 | -6.59% | - | 1.94 |
10/21 | 882 | 939 | 881 | 925 | +5.12% | 76,000 | 157億6494万 | -0.16% | - | 2.08 |
10/20 | 911 | 911 | 875 | 880 | -3.46% | 95,400 | 149億9758万 | -4.4% | - | 1.98 |
10/19 | 909 | 925 | 872 | 911 | +1.11% | 76,600 | 155億3473万 | -0.44% | - | 2.05 |
10/16 | 918 | 929 | 881 | 901 | -2.22% | 104,800 | 153億6421万 | -0.77% | - | 2.02 |
10/15 | 975 | 976 | 917 | 922 | -3.51% | 77,400 | 157億1378万 | +2.05% | - | 2.07 |
10/14 | 910 | 958 | 910 | 955 | +4.71% | 99,600 | 162億8504万 | +7.06% | - | 2.15 |
10/13 | 945 | 946 | 905 | 912 | -2.3% | 84,800 | 155億5178万 | +3.87% | - | 2.05 |
10/12 | 971 | 971 | 920 | 934 | -3.86% | 88,000 | 159億1841万 | +7.79% | - | 2.1 |
10/09 | 958 | 975 | 943 | 971 | +1.94% | 61,000 | 165億5788万 | +13.7% | - | 2.18 |
10/08 | 1,004 | 1,007 | 932 | 953 | -4.46% | 154,800 | 162億4241万 | +13.39% | - | 2.14 |
10/07 | 1,002 | 1,005 | 990 | 997 | -0.5% | 40,400 | 170億124万 | +20.7% | - | 2.24 |
10/06 | 1,020 | 1,028 | 995 | 1,002 | -2.34% | 92,800 | 170億8650万 | +23.7% | - | 2.25 |
10/05 | 1,007 | 1,050 | 1,007 | 1,026 | +4.43% | 134,800 | 174億9576万 | +29.22% | - | 2.3 |
10/02 | 1,001 | 1,045 | 976 | 983 | -0.35% | 269,000 | 167億5398万 | +26.45% | - | 2.21 |
09/30 | 935 | 998 | 935 | 986 | +5.45% | 167,000 | 168億1366万 | +29.4% | - | 2.21 |
09/29 | 890 | 936 | 889 | 935 | +6.74% | 86,600 | 159億4399万 | +25.34% | - | 2.1 |
09/28 | 906 | 911 | 856 | 876 | -2.83% | 114,000 | 149億3790万 | +19.67% | - | 1.97 |
09/25 | 913 | 930 | 888 | 902 | -1.15% | 81,000 | 153億7273万 | +25.21% | - | 2.02 |
09/24 | 945 | 969 | 893 | 912 | -3.95% | 157,600 | 155億5178万 | +28.81% | - | 2.05 |
09/23 | 896 | 957 | 880 | 950 | +5.32% | 174,200 | 161億9125万 | +36.82% | - | 2.13 |
09/18 | 844 | 930 | 844 | 902 | +6.37% | 159,200 | 153億7273万 | +32.96% | - | 2.02 |
09/17 | 852 | 858 | 840 | 848 | -0.76% | 51,800 | 144億5190万 | +27.44% | - | 1.9 |
09/16 | 865 | 875 | 852 | 854 | -0.35% | 90,600 | 145億6274万 | +30.58% | - | 1.92 |
09/15 | 849 | 863 | 826 | 857 | +0.76% | 118,400 | 146億1390万 | +33.28% | - | 1.93 |
09/14 | 798 | 882 | 798 | 851 | +7.32% | 237,800 | 145億306万 | +34.36% | - | 1.91 |
09/11 | 748 | 797 | 748 | 793 | +7.75% | 151,000 | 135億1402万 | +27.41% | - | 1.78 |
09/10 | 755 | 769 | 733 | 736 | -1.74% | 92,600 | 125億4204万 | +20.18% | - | 1.65 |
09/09 | 750 | 799 | 731 | 749 | -2.54% | 215,000 | 127億6372万 | +23.72% | - | 1.68 |
09/08 | 665 | 774 | 665 | 768 | +16.81% | 404,400 | 130億9624万 | +28.43% | - | 1.73 |
09/07 | 626 | 658 | 626 | 658 | +7.61% | 158,000 | 112億1195万 | +11.82% | - | 1.48 |
09/04 | 600 | 613 | 598 | 611 | -0.49% | 68,800 | 104億1901万 | +4.98% | - | 1.37 |
09/03 | 618 | 624 | 610 | 614 | +0.57% | 37,600 | 104億7017万 | +6.23% | - | 1.38 |
09/02 | 630 | 633 | 605 | 611 | -2.71% | 59,400 | 104億1049万 | +6.17% | - | 1.37 |
09/01 | 624 | 629 | 610 | 628 | +1.37% | 62,400 | 107億38万 | +9.7% | - | 1.41 |
08/31 | 604 | 628 | 595 | 619 | +7.65% | 119,800 | 105億5543万 | +8.79% | - | 1.39 |