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 | 1,171 | 1,176 | 1,159 | 1,169 | +0.52% | 209,600 | 1499億8270万 | -1.18% | 10.88 | 0.74 |
| 02/02 | 1,167 | 1,174 | 1,158 | 1,163 | +1.22% | 289,500 | 1492億1290万 | -1.94% | 10.82 | 0.74 |
| 02/01 | 1,104 | 1,152 | 1,103 | 1,149 | +3.51% | 230,900 | 1474億1670万 | -3.36% | 10.69 | 0.73 |
| 01/29 | 1,145 | 1,155 | 1,110 | 1,110 | -3.14% | 320,900 | 1424億1300万 | -6.88% | 10.33 | 0.7 |
| 01/28 | 1,140 | 1,160 | 1,134 | 1,146 | -1.63% | 464,200 | 1470億3180万 | -4.26% | 10.66 | 0.73 |
| 01/27 | 1,164 | 1,176 | 1,161 | 1,165 | +0.34% | 156,800 | 1494億6950万 | -3.08% | 10.84 | 0.74 |
| 01/26 | 1,167 | 1,173 | 1,160 | 1,161 | -1.28% | 157,000 | 1489億5630万 | -3.65% | 10.8 | 0.74 |
| 01/25 | 1,174 | 1,179 | 1,161 | 1,176 | +1.38% | 168,000 | 1508億8080万 | -2.73% | 10.94 | 0.75 |
| 01/22 | 1,171 | 1,174 | 1,159 | 1,160 | -2.19% | 157,200 | 1488億2800万 | -4.45% | 10.79 | 0.74 |
| 01/21 | 1,190 | 1,208 | 1,183 | 1,186 | +0.17% | 163,500 | 1521億6380万 | -2.71% | 11.03 | 0.75 |
| 01/20 | 1,180 | 1,188 | 1,167 | 1,184 | +0.08% | 238,500 | 1519億720万 | -3.19% | 11.02 | 0.75 |
| 01/19 | 1,196 | 1,199 | 1,183 | 1,183 | 0% | 213,600 | 1517億7890万 | -3.59% | 11.01 | 0.75 |
| 01/18 | 1,180 | 1,186 | 1,175 | 1,183 | -0.84% | 142,000 | 1517億7890万 | -3.9% | 11.01 | 0.75 |
| 01/15 | 1,201 | 1,207 | 1,185 | 1,193 | -1.08% | 234,700 | 1530億6190万 | -3.4% | 11.1 | 0.76 |
| 01/14 | 1,217 | 1,223 | 1,203 | 1,206 | -1.63% | 266,500 | 1547億2980万 | -2.43% | 11.22 | 0.77 |
| 01/13 | 1,216 | 1,230 | 1,207 | 1,226 | +1.32% | 271,800 | 1572億9580万 | -0.97% | 11.41 | 0.78 |
| 01/12 | 1,184 | 1,212 | 1,177 | 1,210 | +1.51% | 258,200 | 1552億4300万 | -2.34% | 11.26 | 0.77 |
| 01/08 | 1,197 | 1,203 | 1,177 | 1,192 | 0% | 397,300 | 1529億3360万 | -3.95% | 11.09 | 0.76 |
| 01/07 | 1,181 | 1,208 | 1,173 | 1,192 | +1.62% | 359,100 | 1529億3360万 | -4.18% | 11.09 | 0.76 |
| 01/06 | 1,172 | 1,185 | 1,168 | 1,173 | +0.43% | 215,200 | 1504億9590万 | -5.78% | 10.91 | 0.74 |
| 01/05 | 1,166 | 1,180 | 1,159 | 1,168 | -0.93% | 276,200 | 1498億5440万 | -6.41% | 10.87 | 0.74 |
| 01/04 | 1,206 | 1,206 | 1,166 | 1,179 | -2.64% | 229,300 | 1512億6570万 | -6.28% | 10.97 | 0.75 |
| 2020 |
| 12/30 | 1,225 | 1,229 | 1,206 | 1,211 | -2.02% | 272,800 | 1598億4751万 | -3.81% | 19.6 | 0.83 |
| 12/29 | 1,221 | 1,238 | 1,217 | 1,236 | -0.64% | 317,200 | 1631億4742万 | -1.75% | 20.01 | 0.84 |
| 12/28 | 1,251 | 1,260 | 1,235 | 1,244 | -0.48% | 193,600 | 1642億339万 | -0.96% | 20.14 | 0.85 |
| 12/25 | 1,243 | 1,251 | 1,239 | 1,250 | +0.97% | 135,000 | 1649億9537万 | -0.32% | 20.23 | 0.85 |
| 12/24 | 1,225 | 1,246 | 1,224 | 1,238 | +1.06% | 178,400 | 1634億1141万 | -1.04% | 20.04 | 0.85 |
| 12/23 | 1,250 | 1,256 | 1,220 | 1,225 | -0.97% | 162,700 | 1616億9546万 | -1.84% | 19.83 | 0.84 |
| 12/22 | 1,245 | 1,250 | 1,233 | 1,237 | -1.98% | 174,000 | 1632億7942万 | -0.72% | 20.02 | 0.85 |
| 12/21 | 1,248 | 1,268 | 1,246 | 1,262 | +0.48% | 232,700 | 1665億7932万 | +1.53% | 20.43 | 0.86 |
| 12/18 | 1,259 | 1,264 | 1,248 | 1,256 | -0.71% | 348,200 | 1657億8735万 | +1.45% | 20.33 | 0.86 |
| 12/17 | 1,286 | 1,289 | 1,257 | 1,265 | -1.63% | 233,500 | 1669億7531万 | +2.43% | 20.48 | 0.86 |
| 12/16 | 1,290 | 1,294 | 1,279 | 1,286 | +0.23% | 136,200 | 1697億4724万 | +4.47% | 20.82 | 0.88 |
| 12/15 | 1,277 | 1,290 | 1,271 | 1,283 | -0.54% | 269,400 | 1693億5125万 | +4.65% | 20.77 | 0.88 |
| 12/14 | 1,292 | 1,309 | 1,283 | 1,290 | 0% | 352,600 | 1702億7522万 | +5.74% | 20.88 | 0.88 |
| 12/11 | 1,281 | 1,292 | 1,270 | 1,290 | +1.34% | 298,300 | 1702億7522万 | +6.35% | 20.88 | 0.88 |
| 12/10 | 1,282 | 1,293 | 1,261 | 1,273 | -0.55% | 294,200 | 1680億3128万 | +5.56% | 20.61 | 0.87 |
| 12/09 | 1,242 | 1,280 | 1,241 | 1,280 | +3.81% | 232,800 | 1689億5526万 | +6.67% | 20.72 | 0.87 |
| 12/08 | 1,233 | 1,250 | 1,226 | 1,233 | -0.56% | 235,800 | 1627億5143万 | +3.35% | 19.96 | 0.84 |
| 12/07 | 1,270 | 1,273 | 1,227 | 1,240 | -2.44% | 378,700 | 1636億7541万 | +4.38% | 20.07 | 0.85 |
| 12/04 | 1,257 | 1,274 | 1,254 | 1,271 | +1.27% | 343,400 | 1677億6729万 | +7.44% | 20.57 | 0.87 |
| 12/03 | 1,250 | 1,265 | 1,235 | 1,255 | 0% | 441,700 | 1656億5535万 | +6.63% | 20.32 | 0.86 |
| 12/02 | 1,239 | 1,273 | 1,230 | 1,255 | +2.12% | 510,200 | 1656億5535万 | +7.17% | 20.32 | 0.86 |
| 12/01 | 1,250 | 1,251 | 1,220 | 1,229 | -1.68% | 735,000 | 1622億2345万 | +5.4% | 19.89 | 0.84 |
| 11/30 | 1,408 | 1,409 | 1,249 | 1,250 | -12.22% | 1,552,400 | 1649億9537万 | +7.57% | 20.23 | 0.85 |
| 11/27 | 1,504 | 1,504 | 1,410 | 1,424 | +18.27% | 1,995,900 | 1879億6272万 | +23.08% | 23.05 | 0.97 |
| 11/26 | 1,161 | 1,210 | 1,158 | 1,204 | +3.35% | 576,700 | 1589億2354万 | +5.15% | 19.49 | 0.82 |
| 11/25 | 1,217 | 1,223 | 1,162 | 1,165 | -3.4% | 384,000 | 1537億7568万 | +2.1% | 18.86 | 0.8 |
| 11/24 | 1,204 | 1,231 | 1,204 | 1,206 | +2.03% | 300,700 | 1591億8753万 | +5.88% | 19.52 | 0.82 |
| 11/20 | 1,168 | 1,186 | 1,168 | 1,182 | +0.6% | 142,100 | 1560億1962万 | +4.14% | 19.13 | 0.81 |
| 11/19 | 1,160 | 1,179 | 1,152 | 1,175 | +1.12% | 150,500 | 1550億9565万 | +3.8% | 19.02 | 0.8 |
| 11/18 | 1,150 | 1,168 | 1,142 | 1,162 | -0.26% | 140,500 | 1533億7969万 | +2.92% | 18.81 | 0.79 |
| 11/17 | 1,183 | 1,183 | 1,155 | 1,165 | -0.17% | 175,500 | 1537億7568万 | +3.37% | 18.86 | 0.8 |
| 11/16 | 1,165 | 1,182 | 1,154 | 1,167 | +1.66% | 258,600 | 1540億3968万 | +3.83% | 18.89 | 0.8 |
| 11/13 | 1,159 | 1,171 | 1,121 | 1,148 | -1.88% | 181,200 | 1515億3175万 | +2.32% | 18.58 | 0.78 |
| 11/12 | 1,179 | 1,184 | 1,162 | 1,170 | -0.85% | 268,300 | 1544億3566万 | +4.37% | 18.94 | 0.8 |
| 11/11 | 1,185 | 1,196 | 1,169 | 1,180 | +1.99% | 274,600 | 1557億5563万 | +5.45% | 19.1 | 0.81 |
| 11/10 | 1,161 | 1,177 | 1,145 | 1,157 | +2.3% | 348,300 | 1527億1971万 | +3.58% | 18.73 | 0.79 |
| 11/09 | 1,126 | 1,141 | 1,111 | 1,131 | +1.89% | 212,300 | 1492億8781万 | +1.34% | 18.31 | 0.77 |
| 11/06 | 1,108 | 1,116 | 1,087 | 1,110 | +0.09% | 218,000 | 1465億1589万 | -0.54% | 17.97 | 0.76 |
| 11/05 | 1,121 | 1,127 | 1,095 | 1,109 | -1.42% | 414,300 | 1463億8389万 | -0.63% | 17.95 | 0.76 |
| 11/04 | 1,133 | 1,133 | 1,111 | 1,125 | +0.81% | 136,400 | 1484億9583万 | +0.45% | 18.21 | 0.77 |
| 11/02 | 1,108 | 1,131 | 1,103 | 1,116 | +1.18% | 169,800 | 1473億786万 | -0.53% | 18.07 | 0.76 |
| 10/30 | 1,124 | 1,125 | 1,097 | 1,103 | -0.99% | 176,000 | 1455億9191万 | -1.96% | 17.86 | 0.75 |
| 10/29 | 1,112 | 1,122 | 1,099 | 1,114 | -0.62% | 99,600 | 1470億4387万 | -1.15% | 18.03 | 0.76 |
| 10/28 | 1,095 | 1,124 | 1,085 | 1,121 | +0.54% | 176,200 | 1479億6785万 | -0.71% | 18.15 | 0.77 |
| 10/27 | 1,125 | 1,125 | 1,100 | 1,115 | -1.41% | 126,400 | 1471億7587万 | -1.5% | 18.05 | 0.76 |
| 10/26 | 1,127 | 1,145 | 1,117 | 1,131 | +0.35% | 97,600 | 1492億8781万 | -0.35% | 18.31 | 0.77 |
| 10/23 | 1,118 | 1,132 | 1,113 | 1,127 | +1.35% | 152,100 | 1487億5982万 | -0.79% | 18.24 | 0.77 |
| 10/22 | 1,126 | 1,132 | 1,112 | 1,112 | -1.59% | 190,300 | 1467億7988万 | -2.28% | 18 | 0.76 |
| 10/21 | 1,102 | 1,137 | 1,102 | 1,130 | +3.01% | 283,500 | 1491億5581万 | -0.88% | 18.29 | 0.77 |
| 10/20 | 1,115 | 1,119 | 1,097 | 1,097 | -2.23% | 180,800 | 1447億9994万 | -3.86% | 17.76 | 0.75 |
| 10/19 | 1,116 | 1,135 | 1,110 | 1,122 | +1.91% | 175,700 | 1480億9984万 | -1.75% | 18.16 | 0.77 |
| 10/16 | 1,109 | 1,117 | 1,101 | 1,101 | -0.72% | 165,500 | 1453億2792万 | -3.42% | 17.82 | 0.75 |
| 10/15 | 1,121 | 1,131 | 1,106 | 1,109 | +0.18% | 178,800 | 1463億8389万 | -2.63% | 17.95 | 0.76 |
| 10/14 | 1,094 | 1,108 | 1,089 | 1,107 | +0.36% | 150,000 | 1461億1990万 | -2.64% | 17.92 | 0.76 |
| 10/13 | 1,095 | 1,108 | 1,091 | 1,103 | +0.09% | 172,000 | 1455億9191万 | -2.82% | 17.86 | 0.75 |
| 10/12 | 1,099 | 1,107 | 1,084 | 1,102 | -0.36% | 117,200 | 1454億5992万 | -2.65% | 17.84 | 0.75 |
| 10/09 | 1,122 | 1,126 | 1,095 | 1,106 | -1.78% | 249,400 | 1459億8790万 | -2.12% | 17.9 | 0.76 |
| 10/08 | 1,126 | 1,140 | 1,122 | 1,126 | +0.81% | 176,700 | 1486億2783万 | -0.09% | 18.23 | 0.77 |
| 10/07 | 1,124 | 1,125 | 1,109 | 1,117 | -1.67% | 181,400 | 1474億3986万 | -0.62% | 18.08 | 0.76 |
| 10/06 | 1,137 | 1,139 | 1,125 | 1,136 | 0% | 110,400 | 1499億4779万 | +1.34% | 18.39 | 0.78 |
| 10/05 | 1,139 | 1,153 | 1,128 | 1,136 | +1.97% | 146,300 | 1499億4779万 | +1.7% | 18.39 | 0.78 |
| 10/02 | 1,122 | 1,137 | 1,111 | 1,114 | -1.15% | 232,300 | 1470億4387万 | -0.09% | 18.03 | 0.76 |
| 09/30 | 1,183 | 1,184 | 1,124 | 1,127 | -5.45% | 295,300 | 1487億5982万 | +1.26% | 18.24 | 0.77 |
| 09/29 | 1,181 | 1,200 | 1,167 | 1,192 | 0% | 242,400 | 1573億3958万 | +7.48% | 19.3 | 0.81 |
| 09/28 | 1,183 | 1,194 | 1,168 | 1,192 | +1.45% | 389,800 | 1573億3958万 | +7.97% | 19.3 | 0.81 |
| 09/25 | 1,173 | 1,184 | 1,168 | 1,175 | +1.64% | 275,600 | 1550億9565万 | +7.11% | 19.02 | 0.8 |
| 09/24 | 1,157 | 1,170 | 1,151 | 1,156 | -0.34% | 173,800 | 1525億8772万 | +5.86% | 18.71 | 0.79 |
| 09/23 | 1,147 | 1,172 | 1,141 | 1,160 | -3.89% | 278,900 | 1531億1570万 | +6.52% | 18.78 | 0.79 |
| 09/18 | 1,191 | 1,214 | 1,191 | 1,207 | +1.6% | 247,400 | 1593億1953万 | +11.35% | 19.54 | 0.82 |
| 09/17 | 1,172 | 1,188 | 1,168 | 1,188 | +1.54% | 155,000 | 1568億1160万 | +10% | 19.23 | 0.81 |
| 09/16 | 1,167 | 1,179 | 1,165 | 1,170 | +0.34% | 167,400 | 1544億3566万 | +8.74% | 18.94 | 0.8 |
| 09/15 | 1,159 | 1,177 | 1,155 | 1,166 | -0.09% | 172,400 | 1539億768万 | +8.57% | 18.87 | 0.8 |
| 09/14 | 1,157 | 1,179 | 1,143 | 1,167 | +1.83% | 334,400 | 1540億3968万 | +9.07% | 18.89 | 0.8 |
| 09/11 | 1,136 | 1,153 | 1,120 | 1,146 | +2.69% | 315,500 | 1512億6775万 | +7.61% | 18.55 | 0.78 |
| 09/10 | 1,084 | 1,122 | 1,082 | 1,116 | +3.33% | 172,400 | 1473億786万 | +5.08% | 18.07 | 0.76 |
| 09/09 | 1,055 | 1,082 | 1,050 | 1,080 | +0.09% | 219,900 | 1425億5600万 | +1.98% | 17.48 | 0.74 |
| 09/08 | 1,056 | 1,079 | 1,055 | 1,079 | +2.18% | 162,300 | 1424億2400万 | +1.98% | 17.47 | 0.74 |
| 09/07 | 1,041 | 1,057 | 1,038 | 1,056 | +0.96% | 152,000 | 1393億8809万 | +0.09% | 17.09 | 0.72 |
