株価チャート
2020/09/14~2021/02/10
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 | 4/1, 株式分割 1→2 |
2021 |
02/10 | 555 | 608 | 553 | 608 | +10.35% | 37,600 | 22億8492万 | +23.23% | 22.58 | 2.26 |
02/09 | 543 | 554 | 540 | 551 | +0.18% | 15,400 | 20億7054万 | +13.04% | 20.46 | 2.05 |
02/08 | 547 | 556 | 538 | 550 | +0.46% | 26,400 | 20億6677万 | +13.53% | 20.42 | 2.04 |
02/05 | 542 | 588 | 542 | 547 | -4.37% | 107,600 | 20億5737万 | +13.72% | 20.33 | 2.03 |
02/04 | 500 | 572 | 500 | 572 | +15.09% | 31,600 | 21億5140万 | +19.92% | 21.26 | 2.13 |
02/03 | 498 | 499 | 490 | 497 | +1.02% | 3,800 | 18億6931万 | +5.3% | 18.47 | 1.85 |
02/02 | 500 | 505 | 485 | 492 | +1.13% | 6,800 | 18億5051万 | +4.9% | 18.28 | 1.83 |
02/01 | 489 | 498 | 478 | 487 | -0.71% | 5,800 | 18億2982万 | +4.18% | 18.08 | 1.81 |
01/29 | 505 | 505 | 480 | 490 | -1.01% | 12,000 | 18億4298万 | +5.38% | 18.21 | 1.82 |
01/28 | 511 | 511 | 494 | 495 | -2.08% | 24,200 | 18億6179万 | +7.14% | 18.4 | 1.84 |
01/27 | 532 | 570 | 492 | 506 | +2.22% | 123,600 | 19億128万 | +9.89% | 18.79 | 1.88 |
01/26 | 504 | 527 | 483 | 495 | +0.1% | 26,200 | 18億5991万 | +7.97% | 18.38 | 1.84 |
01/25 | 471 | 494 | 471 | 494 | +4.88% | 14,200 | 18億5803万 | +8.33% | 18.36 | 1.84 |
01/22 | 465 | 474 | 465 | 471 | +1.29% | 7,400 | 17億7152万 | +3.74% | 17.5 | 1.75 |
01/21 | 465 | 470 | 465 | 465 | +0.43% | 7,800 | 17億4895万 | +2.65% | 17.28 | 1.73 |
01/20 | 473 | 473 | 463 | 463 | +1.09% | 5,200 | 17億4143万 | +2.21% | 17.21 | 1.72 |
01/19 | 465 | 493 | 458 | 458 | -0.33% | 31,200 | 17億2262万 | +1.33% | 17.02 | 1.7 |
01/18 | 460 | 465 | 452 | 460 | +0.55% | 3,000 | 17億2827万 | +1.88% | 17.08 | 1.71 |
01/15 | 461 | 465 | 447 | 457 | -1.19% | 12,600 | 17億1886万 | +1.56% | 16.98 | 1.7 |
01/14 | 466 | 467 | 463 | 463 | -1.39% | 3,800 | 17億3955万 | +3.01% | 17.19 | 1.72 |
01/13 | 470 | 474 | 464 | 469 | +1.19% | 6,000 | 17億6400万 | +4.69% | 17.43 | 1.74 |
01/12 | 462 | 470 | 462 | 464 | +0.32% | 5,800 | 17億4331万 | +3.69% | 17.23 | 1.72 |
01/08 | 463 | 469 | 459 | 462 | +0.33% | 15,200 | 17億3767万 | +3.36% | 17.17 | 1.72 |
01/07 | 456 | 471 | 456 | 461 | -0.54% | 11,800 | 17億3203万 | +3.02% | 17.11 | 1.71 |
01/06 | 465 | 465 | 459 | 463 | +0.76% | 9,800 | 17億4143万 | +3.58% | 17.21 | 1.72 |
01/05 | 459 | 467 | 458 | 460 | -1.61% | 4,800 | 17億2827万 | +2.8% | 17.08 | 1.71 |
01/04 | 471 | 471 | 453 | 467 | -1.06% | 12,000 | 17億5648万 | +4.24% | 17.36 | 1.74 |
2020 |
12/30 | 454 | 472 | 449 | 472 | +4.08% | 12,200 | 17億7528万 | +5.59% | 17.54 | 1.75 |
12/29 | 450 | 456 | 443 | 454 | +3.78% | 2,800 | 17億570万 | +1.68% | 16.85 | 1.69 |
12/28 | 440 | 443 | 434 | 437 | +1.04% | 10,200 | 16億4364万 | -2.02% | 16.24 | 1.62 |
12/25 | 428 | 440 | 428 | 433 | +0.35% | 12,000 | 16億2671万 | -3.24% | 16.07 | 1.61 |
12/24 | 431 | 440 | 431 | 431 | +0.23% | 8,000 | 16億2107万 | -4.01% | 16.02 | 1.6 |
12/23 | 428 | 436 | 428 | 430 | +0.58% | 8,000 | 16億1731万 | -4.66% | 15.98 | 1.6 |
12/22 | 446 | 451 | 427 | 428 | -4.04% | 26,600 | 16億791万 | -5.84% | 15.89 | 1.59 |
12/21 | 450 | 451 | 441 | 446 | -1% | 9,400 | 16億7561万 | -2.52% | 16.56 | 1.66 |
12/18 | 458 | 458 | 450 | 450 | -0.11% | 11,600 | 16億9254万 | -1.96% | 16.72 | 1.67 |
12/17 | 456 | 456 | 446 | 451 | +0.33% | 14,800 | 16億9442万 | -2.49% | 16.74 | 1.67 |
12/16 | 461 | 461 | 449 | 449 | +0.34% | 11,400 | 16億8877万 | -3.44% | 16.69 | 1.67 |
12/15 | 450 | 453 | 445 | 448 | -0.44% | 7,400 | 16億8313万 | -4.38% | 16.63 | 1.66 |
12/14 | 441 | 454 | 440 | 450 | +2.04% | 13,200 | 16億9065万 | -4.77% | 16.71 | 1.67 |
12/11 | 433 | 441 | 433 | 441 | +0.69% | 8,000 | 16億5680万 | -7.46% | 16.37 | 1.64 |
12/10 | 432 | 447 | 431 | 438 | +1.27% | 16,400 | 16億4552万 | -8.66% | 16.26 | 1.63 |
12/09 | 437 | 441 | 432 | 432 | -1.14% | 10,200 | 16億2483万 | -10.56% | 16.05 | 1.61 |
12/08 | 435 | 442 | 435 | 437 | -0.34% | 7,400 | 16億4364万 | -10.27% | 16.24 | 1.62 |
12/07 | 440 | 445 | 438 | 439 | +1.39% | 21,000 | 16億4928万 | -10.69% | 16.3 | 1.63 |
12/04 | 461 | 463 | 433 | 433 | -6.69% | 31,000 | 16億2671万 | -12.45% | 16.07 | 1.61 |
12/03 | 465 | 465 | 460 | 464 | -1.17% | 2,800 | 17億4331万 | -7.11% | 17.23 | 1.72 |
12/02 | 464 | 474 | 463 | 469 | +1.41% | 5,400 | 17億6400万 | -6.57% | 17.43 | 1.74 |
12/01 | 458 | 470 | 453 | 463 | +0.98% | 16,800 | 17億3955万 | -8.42% | 17.19 | 1.72 |
11/30 | 480 | 480 | 458 | 458 | -4.98% | 13,600 | 17億2262万 | -9.84% | 17.02 | 1.7 |
11/27 | 433 | 486 | 433 | 482 | +9.67% | 43,200 | 18億1289万 | -6.04% | 17.91 | 1.79 |
11/26 | 458 | 458 | 434 | 440 | -2.66% | 20,600 | 16億5304万 | -14.99% | 16.33 | 1.63 |
11/25 | 457 | 459 | 444 | 452 | -1.2% | 14,800 | 16億9818万 | -13.84% | 16.78 | 1.68 |
11/24 | 473 | 478 | 448 | 457 | -3.38% | 45,600 | 17億1886万 | -13.77% | 16.98 | 1.7 |
11/20 | 482 | 482 | 473 | 473 | -1.36% | 8,800 | 17億7904万 | -11.75% | 17.58 | 1.76 |
11/19 | 479 | 480 | 473 | 480 | +0.1% | 4,600 | 18億349万 | -11.37% | 17.82 | 1.78 |
11/18 | 490 | 490 | 473 | 479 | -2.64% | 14,600 | 18億161万 | -11.95% | 17.8 | 1.78 |
11/17 | 507 | 507 | 483 | 492 | -2.48% | 21,600 | 18億5051万 | -10.22% | 18.28 | 1.83 |
11/16 | 499 | 507 | 495 | 505 | -0.2% | 9,800 | 18億9752万 | -8.61% | 18.75 | 1.88 |
11/13 | 511 | 515 | 500 | 506 | -2.22% | 22,000 | 19億128万 | -9.25% | 18.79 | 1.88 |
11/12 | 530 | 530 | 501 | 517 | -2.36% | 13,600 | 19億4454万 | -7.84% | 19.21 | 1.92 |
11/11 | 518 | 533 | 516 | 530 | +1.15% | 9,200 | 19億9155万 | -6.28% | 19.68 | 1.97 |
11/10 | 540 | 547 | 521 | 524 | -3.94% | 9,800 | 19億6898万 | -8% | 19.46 | 1.95 |
11/09 | 533 | 558 | 533 | 545 | +0.65% | 12,000 | 20億4985万 | -4.72% | 20.25 | 2.03 |
11/06 | 580 | 580 | 527 | 542 | +1.21% | 34,000 | 20億3668万 | -5.5% | 20.12 | 2.01 |
11/05 | 526 | 536 | 516 | 535 | +0.28% | 10,400 | 20億1224万 | -6.79% | 19.88 | 1.99 |
11/04 | 523 | 547 | 523 | 534 | +2.6% | 15,400 | 20億660万 | -7.06% | 19.83 | 1.98 |
11/02 | 525 | 555 | 493 | 520 | -2.07% | 28,800 | 19億5582万 | -9.72% | 19.33 | 1.93 |
10/30 | 540 | 543 | 520 | 531 | -0.75% | 14,400 | 19億9719万 | -7.97% | 19.73 | 1.97 |
10/29 | 526 | 549 | 526 | 535 | -0.65% | 7,600 | 20億1224万 | -7.28% | 19.88 | 1.99 |
10/28 | 539 | 542 | 532 | 539 | -0.09% | 7,200 | 20億2540万 | -6.83% | 20.01 | 2 |
10/27 | 531 | 541 | 527 | 539 | -2% | 17,000 | 20億2728万 | -6.75% | 20.03 | 2 |
10/26 | 541 | 553 | 541 | 550 | +0.46% | 7,800 | 20億6866万 | -4.84% | 20.44 | 2.04 |
10/23 | 565 | 568 | 526 | 548 | -2.84% | 21,800 | 20億5925万 | -5.28% | 20.35 | 2.04 |
10/22 | 588 | 588 | 549 | 564 | -4.73% | 28,600 | 21億1943万 | -2.51% | 20.94 | 2.09 |
10/21 | 614 | 614 | 588 | 592 | -2.47% | 29,400 | 22億2474万 | +2.51% | 21.98 | 2.2 |
10/20 | 645 | 645 | 606 | 607 | -1.54% | 22,600 | 22億8116万 | +5.48% | 22.54 | 2.25 |
10/19 | 625 | 640 | 605 | 616 | +1.15% | 30,400 | 23億1689万 | +7.69% | 22.89 | 2.29 |
10/16 | 589 | 610 | 588 | 609 | +4.55% | 25,800 | 22億9057万 | +7.03% | 22.63 | 2.26 |
10/15 | 575 | 600 | 575 | 583 | +1.3% | 13,600 | 21億9089万 | +3.1% | 21.65 | 2.17 |
10/14 | 568 | 587 | 568 | 575 | +1.23% | 6,800 | 21億6269万 | +2.13% | 21.37 | 2.14 |
10/13 | 589 | 598 | 568 | 568 | -5.41% | 29,000 | 21億3636万 | +1.43% | 21.11 | 2.11 |
10/12 | 629 | 629 | 600 | 601 | -2.2% | 23,600 | 22億5860万 | +7.62% | 22.32 | 2.23 |
10/09 | 633 | 633 | 600 | 614 | -0.57% | 21,400 | 23億937万 | +10.63% | 22.82 | 2.28 |
10/08 | 619 | 635 | 618 | 618 | -0.08% | 29,000 | 23億2254万 | +12.07% | 22.95 | 2.3 |
10/07 | 618 | 630 | 610 | 618 | -0.4% | 19,400 | 23億2442万 | +12.57% | 22.97 | 2.3 |
10/06 | 625 | 655 | 607 | 621 | +3.94% | 55,200 | 23億3382万 | +13.85% | 23.06 | 2.31 |
10/05 | 582 | 598 | 570 | 597 | +4.74% | 19,800 | 22億4543万 | +10.15% | 22.19 | 2.22 |
10/02 | 580 | 606 | 568 | 570 | +1.24% | 47,000 | 21億4388万 | +5.36% | 21.18 | 2.12 |
09/30 | 570 | 580 | 559 | 563 | +1.44% | 31,000 | 21億1755万 | +4.26% | 20.92 | 2.09 |
09/29 | 550 | 556 | 543 | 555 | -1.07% | 19,000 | 20億8746万 | +2.97% | 20.63 | 2.06 |
09/28 | 559 | 562 | 548 | 561 | +1.08% | 28,200 | 21億1003万 | +4.08% | 20.85 | 2.09 |
09/25 | 541 | 559 | 541 | 555 | +2.4% | 19,200 | 20億8746万 | +2.97% | 20.63 | 2.06 |
09/24 | 550 | 557 | 541 | 542 | +0.37% | 34,200 | 20億3857万 | +0.74% | 20.14 | 2.01 |
09/23 | 550 | 555 | 535 | 540 | -2.35% | 18,800 | 20億3104万 | +0.37% | 20.07 | 2.01 |
09/18 | 554 | 559 | 543 | 553 | +1.47% | 11,200 | 20億7994万 | +2.6% | 20.55 | 2.06 |
09/17 | 555 | 555 | 542 | 545 | -0.18% | 6,400 | 20億4985万 | +0.93% | 20.25 | 2.03 |
09/16 | 543 | 560 | 541 | 546 | +0.55% | 11,400 | 20億5361万 | +0.92% | 20.29 | 2.03 |
09/15 | 545 | 550 | 526 | 543 | -0.09% | 31,200 | 20億4233万 | 0% | 20.18 | 2.02 |
09/14 | 545 | 550 | 537 | 544 | +1.4% | 14,200 | 20億4421万 | -0.09% | 20.2 | 2.02 |