株価チャート
2020/09/07～2021/02/03
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 |
| 02/03 | 1,878 | 1,880 | 1,852 | 1,861 | -0.64% | 152,200 | 3145億3305万 | -5.58% | 13.97 | 1.29 |
| 02/02 | 1,875 | 1,890 | 1,867 | 1,873 | +0.27% | 170,100 | 3165億6121万 | -5.16% | 14.06 | 1.3 |
| 02/01 | 1,888 | 1,899 | 1,868 | 1,868 | -1.06% | 154,500 | 3157億1614万 | -5.56% | 14.02 | 1.3 |
| 01/29 | 1,935 | 1,936 | 1,888 | 1,888 | -2.38% | 164,100 | 3190億9640万 | -4.69% | 14.17 | 1.31 |
| 01/28 | 1,920 | 1,949 | 1,913 | 1,934 | +0.16% | 386,100 | 3268億7099万 | -2.42% | 14.52 | 1.34 |
| 01/27 | 1,949 | 1,966 | 1,926 | 1,931 | -0.67% | 195,400 | 3263億6396万 | -2.67% | 14.5 | 1.34 |
| 01/26 | 1,945 | 1,954 | 1,916 | 1,944 | -0.66% | 268,900 | 3285億6112万 | -2.02% | 14.59 | 1.35 |
| 01/25 | 1,960 | 1,968 | 1,943 | 1,957 | 0% | 163,000 | 3307億5829万 | -1.31% | 14.69 | 1.36 |
| 01/22 | 1,943 | 1,971 | 1,933 | 1,957 | +0.77% | 263,000 | 3307億5829万 | -1.16% | 14.69 | 1.36 |
| 01/21 | 1,954 | 1,956 | 1,927 | 1,942 | -0.41% | 199,500 | 3282億2310万 | -1.72% | 14.58 | 1.35 |
| 01/20 | 1,948 | 1,951 | 1,925 | 1,950 | +0.57% | 188,100 | 3295億7520万 | -1.07% | 14.64 | 1.35 |
| 01/19 | 1,950 | 1,954 | 1,919 | 1,939 | +0.83% | 195,500 | 3277億1606万 | -1.32% | 14.56 | 1.35 |
| 01/18 | 1,924 | 1,936 | 1,914 | 1,923 | -1.03% | 184,200 | 3250億1185万 | -1.84% | 14.44 | 1.33 |
| 01/15 | 1,971 | 1,971 | 1,925 | 1,943 | -2.31% | 331,900 | 3283億9211万 | -0.56% | 14.59 | 1.35 |
| 01/14 | 2,020 | 2,020 | 1,970 | 1,989 | -0.55% | 291,600 | 3361億6670万 | +2.21% | 14.93 | 1.38 |
| 01/13 | 2,002 | 2,003 | 1,972 | 2,000 | -0.1% | 263,400 | 3380億2585万 | +3.2% | 15.01 | 1.39 |
| 01/12 | 2,120 | 2,121 | 1,985 | 2,002 | -4.67% | 473,100 | 3383億6387万 | +3.84% | 15.03 | 1.39 |
| 01/08 | 2,130 | 2,133 | 2,083 | 2,100 | -0.85% | 344,400 | 3549億2714万 | +9.43% | 15.77 | 1.46 |
| 01/07 | 2,100 | 2,125 | 2,065 | 2,118 | +3.02% | 230,600 | 3579億6937万 | +11.24% | 15.9 | 1.47 |
| 01/06 | 2,036 | 2,065 | 2,026 | 2,056 | +1.43% | 191,700 | 3474億9057万 | +8.73% | 15.44 | 1.43 |
| 01/05 | 2,031 | 2,047 | 2,015 | 2,027 | -1.22% | 300,500 | 3425億8920万 | +7.76% | 15.22 | 1.41 |
| 01/04 | 2,033 | 2,052 | 1,997 | 2,052 | +2.4% | 240,300 | 3468億1452万 | +9.62% | 15.41 | 1.42 |
| 2020 |
| 12/30 | 2,037 | 2,037 | 2,002 | 2,004 | -1.18% | 224,000 | 3387億190万 | +7.68% | 15.04 | 1.39 |
| 12/29 | 2,027 | 2,030 | 1,990 | 2,028 | +1.91% | 270,100 | 3427億5821万 | +9.44% | 15.22 | 1.41 |
| 12/28 | 1,963 | 1,990 | 1,962 | 1,990 | +1.58% | 352,100 | 3363億3572万 | +7.8% | 14.94 | 1.38 |
| 12/25 | 1,909 | 1,961 | 1,904 | 1,959 | +0.51% | 276,000 | 3310億9632万 | +6.58% | 14.71 | 1.36 |
| 12/24 | 1,933 | 1,962 | 1,922 | 1,949 | -0.1% | 302,900 | 3294億619万 | +6.33% | 14.63 | 1.35 |
| 12/23 | 1,924 | 1,958 | 1,916 | 1,951 | +2.09% | 293,700 | 3297億4421万 | +6.85% | 14.65 | 1.35 |
| 12/22 | 1,962 | 1,966 | 1,906 | 1,911 | -2.99% | 286,100 | 3229億8370万 | +5.06% | 14.35 | 1.33 |
| 12/21 | 1,930 | 1,973 | 1,917 | 1,970 | +1.76% | 193,900 | 3329億5546万 | +8.6% | 14.79 | 1.37 |
| 12/18 | 1,950 | 1,967 | 1,935 | 1,936 | +0.36% | 451,600 | 3272億902万 | +7.26% | 14.53 | 1.34 |
| 12/17 | 1,900 | 1,932 | 1,898 | 1,929 | +2.5% | 202,900 | 3260億2593万 | +7.23% | 14.48 | 1.34 |
| 12/16 | 1,858 | 1,888 | 1,856 | 1,882 | +2.12% | 216,500 | 3180億8232万 | +5.14% | 14.13 | 1.31 |
| 12/15 | 1,820 | 1,850 | 1,807 | 1,843 | +1.6% | 182,200 | 3114億9082万 | +3.54% | 13.84 | 1.28 |
| 12/14 | 1,804 | 1,838 | 1,803 | 1,814 | +0.55% | 177,500 | 3065億8944万 | +2.37% | 13.62 | 1.26 |
| 12/11 | 1,778 | 1,804 | 1,775 | 1,804 | +1.12% | 199,800 | 3048億9931万 | +2.27% | 13.54 | 1.25 |
| 12/10 | 1,784 | 1,791 | 1,779 | 1,784 | -0.72% | 159,900 | 3015億1905万 | +1.59% | 13.39 | 1.24 |
| 12/09 | 1,782 | 1,800 | 1,772 | 1,797 | +1.76% | 177,200 | 3037億1622万 | +2.92% | 13.49 | 1.25 |
| 12/08 | 1,759 | 1,768 | 1,748 | 1,766 | 0% | 201,900 | 2984億7682万 | +1.73% | 13.26 | 1.23 |
| 12/07 | 1,764 | 1,774 | 1,751 | 1,766 | +0.51% | 146,000 | 2984億7682万 | +2.38% | 13.26 | 1.23 |
| 12/04 | 1,778 | 1,778 | 1,737 | 1,757 | -1.24% | 178,300 | 2969億5571万 | +2.39% | 13.19 | 1.22 |
| 12/03 | 1,741 | 1,779 | 1,728 | 1,779 | +2.24% | 229,200 | 3006億7399万 | +4.16% | 13.36 | 1.23 |
| 12/02 | 1,801 | 1,801 | 1,735 | 1,740 | -2.3% | 469,200 | 2940億8249万 | +2.47% | 13.06 | 1.21 |
| 12/01 | 1,816 | 1,816 | 1,770 | 1,781 | -1.38% | 322,200 | 3010億1202万 | +5.45% | 13.37 | 1.24 |
| 11/30 | 1,834 | 1,840 | 1,794 | 1,806 | +0.67% | 441,300 | 3052億3734万 | +7.63% | 13.56 | 1.25 |
| 11/27 | 1,795 | 1,805 | 1,784 | 1,794 | +0.11% | 454,500 | 3032億918万 | +7.68% | 13.47 | 1.25 |
| 11/26 | 1,788 | 1,800 | 1,777 | 1,792 | -0.5% | 250,900 | 3028億7116万 | +8.34% | 13.45 | 1.24 |
| 11/25 | 1,855 | 1,858 | 1,756 | 1,801 | -2.49% | 313,100 | 3043億9227万 | +9.68% | 13.52 | 1.25 |
| 11/24 | 1,852 | 1,858 | 1,824 | 1,847 | +2.61% | 263,000 | 3121億6687万 | +13.38% | 13.87 | 1.28 |
| 11/20 | 1,815 | 1,817 | 1,793 | 1,800 | -1.26% | 204,000 | 3042億2326万 | +11.46% | 13.51 | 1.25 |
| 11/19 | 1,774 | 1,824 | 1,768 | 1,823 | +2.13% | 281,200 | 3081億1056万 | +13.65% | 13.69 | 1.27 |
| 11/18 | 1,760 | 1,790 | 1,744 | 1,785 | +0.85% | 159,100 | 3016億8807万 | +12.05% | 13.4 | 1.24 |
| 11/17 | 1,799 | 1,799 | 1,760 | 1,770 | -1.23% | 308,000 | 2991億5287万 | +11.74% | 13.29 | 1.23 |
| 11/16 | 1,765 | 1,804 | 1,745 | 1,792 | +2.81% | 386,500 | 3028億7116万 | +13.78% | 13.45 | 1.24 |
| 11/13 | 1,770 | 1,772 | 1,735 | 1,743 | -1.41% | 322,900 | 2945億8953万 | +11.37% | 13.09 | 1.21 |
| 11/12 | 1,712 | 1,768 | 1,702 | 1,768 | +3.27% | 438,800 | 2988億1485万 | +13.48% | 13.27 | 1.23 |
| 11/11 | 1,657 | 1,737 | 1,653 | 1,712 | +4.39% | 618,900 | 2893億5012万 | +10.59% | 12.85 | 1.19 |
| 11/10 | 1,650 | 1,657 | 1,617 | 1,640 | +0.61% | 375,900 | 2771億8119万 | +6.42% | 12.31 | 1.14 |
| 11/09 | 1,630 | 1,630 | 1,614 | 1,630 | +0.56% | 272,500 | 2754億9106万 | +6.05% | 12.24 | 1.13 |
| 11/06 | 1,605 | 1,628 | 1,599 | 1,621 | +1.25% | 376,100 | 2739億6995万 | +5.81% | 12.17 | 1.12 |
| 11/05 | 1,548 | 1,605 | 1,540 | 1,601 | +3.96% | 464,900 | 2705億8969万 | +4.85% | 12.02 | 1.11 |
| 11/04 | 1,537 | 1,549 | 1,520 | 1,540 | +0.2% | 287,600 | 2602億7990万 | +1.18% | 11.56 | 1.07 |
| 11/02 | 1,519 | 1,539 | 1,517 | 1,537 | +1.72% | 267,000 | 2597億7286万 | +1.05% | 11.54 | 1.07 |
| 10/30 | 1,536 | 1,537 | 1,506 | 1,511 | -1.76% | 257,100 | 2553億7853万 | -0.4% | 11.34 | 1.05 |
| 10/29 | 1,545 | 1,555 | 1,532 | 1,538 | -0.9% | 462,700 | 2599億4188万 | +1.65% | 11.55 | 1.07 |
| 10/28 | 1,520 | 1,556 | 1,509 | 1,552 | +2.04% | 336,000 | 2623億806万 | +2.99% | 11.65 | 1.08 |
| 10/27 | 1,521 | 1,527 | 1,503 | 1,521 | 0% | 261,800 | 2570億6866万 | +1.33% | 11.42 | 1.06 |
| 10/26 | 1,505 | 1,524 | 1,498 | 1,521 | +1% | 194,200 | 2570億6866万 | +1.67% | 11.42 | 1.06 |
| 10/23 | 1,504 | 1,520 | 1,502 | 1,506 | +0.4% | 264,900 | 2545億3346万 | +1.07% | 11.31 | 1.05 |
| 10/22 | 1,493 | 1,503 | 1,479 | 1,500 | +0.07% | 216,400 | 2535億1938万 | +1.08% | 11.26 | 1.04 |
| 10/21 | 1,502 | 1,509 | 1,487 | 1,499 | +1.08% | 338,300 | 2420億4444万 | +1.28% | 10.71 | 0.99 |
| 10/20 | 1,494 | 1,496 | 1,477 | 1,483 | -0.6% | 213,100 | 2394億6091万 | +0.47% | 10.6 | 0.98 |
| 10/19 | 1,501 | 1,503 | 1,480 | 1,492 | +0.4% | 285,600 | 2409億1415万 | +1.36% | 10.66 | 0.99 |
| 10/16 | 1,507 | 1,507 | 1,479 | 1,486 | -2.3% | 213,700 | 2399億4532万 | +1.16% | 10.62 | 0.98 |
| 10/15 | 1,535 | 1,547 | 1,519 | 1,521 | -1.81% | 198,300 | 2455億9679万 | +3.75% | 10.87 | 1 |
| 10/14 | 1,562 | 1,574 | 1,545 | 1,549 | -1.02% | 182,200 | 2501億1797万 | +5.95% | 11.07 | 1.02 |
| 10/13 | 1,547 | 1,570 | 1,545 | 1,565 | +1.16% | 184,500 | 2527億150万 | +7.27% | 11.18 | 1.03 |
| 10/12 | 1,553 | 1,571 | 1,544 | 1,547 | -0.19% | 204,400 | 2497億9503万 | +6.25% | 11.05 | 1.02 |
| 10/09 | 1,553 | 1,566 | 1,546 | 1,550 | -0.32% | 207,000 | 2502億7944万 | +6.75% | 11.07 | 1.02 |
| 10/08 | 1,549 | 1,571 | 1,545 | 1,555 | +1.37% | 253,100 | 2510億8679万 | +7.39% | 11.11 | 1.03 |
| 10/07 | 1,520 | 1,542 | 1,516 | 1,534 | -0.07% | 306,200 | 2476億9591万 | +6.31% | 10.96 | 1.01 |
| 10/06 | 1,530 | 1,537 | 1,516 | 1,535 | +0.66% | 278,400 | 2478億5738万 | +6.6% | 10.97 | 1.01 |
| 10/05 | 1,516 | 1,549 | 1,513 | 1,525 | +1.4% | 376,000 | 2462億4268万 | +6.12% | 10.9 | 1.01 |
| 10/02 | 1,503 | 1,520 | 1,497 | 1,504 | +0.13% | 432,800 | 2428億5179万 | +4.88% | 10.75 | 0.99 |
| 09/30 | 1,500 | 1,527 | 1,483 | 1,502 | +0.94% | 476,600 | 2425億2885万 | +4.96% | 10.73 | 0.99 |
| 09/29 | 1,460 | 1,494 | 1,443 | 1,488 | -0.47% | 536,500 | 2402億6826万 | +4.13% | 10.63 | 0.98 |
| 09/28 | 1,455 | 1,498 | 1,453 | 1,495 | +3.46% | 508,900 | 2413億9856万 | +4.77% | 10.68 | 0.99 |
| 09/25 | 1,418 | 1,456 | 1,417 | 1,445 | +2.85% | 522,500 | 2333億2503万 | +1.4% | 10.32 | 0.95 |
| 09/24 | 1,390 | 1,407 | 1,382 | 1,405 | +1.08% | 286,900 | 2268億6620万 | -1.4% | 10.04 | 0.93 |
| 09/23 | 1,413 | 1,413 | 1,375 | 1,390 | -0.93% | 411,500 | 2148億9586万 | -2.59% | 9.5 | 0.88 |
| 09/18 | 1,400 | 1,408 | 1,391 | 1,403 | +0.86% | 414,500 | 2169億567万 | -1.89% | 9.59 | 0.89 |
| 09/17 | 1,377 | 1,391 | 1,371 | 1,391 | +0.8% | 291,200 | 2150億5046万 | -2.86% | 9.51 | 0.88 |
| 09/16 | 1,388 | 1,390 | 1,375 | 1,380 | +1.62% | 376,700 | 2133億4984万 | -3.83% | 9.43 | 0.87 |
| 09/15 | 1,407 | 1,407 | 1,351 | 1,358 | -3.48% | 414,700 | 2099億4861万 | -5.56% | 9.28 | 0.86 |
| 09/14 | 1,404 | 1,413 | 1,400 | 1,407 | +1.44% | 220,200 | 2175億2408万 | -2.43% | 9.62 | 0.89 |
| 09/11 | 1,391 | 1,403 | 1,385 | 1,387 | -0.72% | 257,600 | 2144億3205万 | -3.88% | 9.48 | 0.88 |
| 09/10 | 1,398 | 1,399 | 1,389 | 1,397 | +0.22% | 311,800 | 2159億7807万 | -3.32% | 9.55 | 0.88 |
| 09/09 | 1,399 | 1,406 | 1,384 | 1,394 | -1.41% | 377,600 | 2155億1426万 | -3.66% | 9.53 | 0.88 |
| 09/08 | 1,430 | 1,431 | 1,403 | 1,414 | -1.6% | 323,100 | 2186億629万 | -2.42% | 9.66 | 0.89 |
| 09/07 | 1,475 | 1,475 | 1,436 | 1,437 | -1.78% | 240,300 | 2221億6212万 | -0.9% | 9.82 | 0.91 |
