株価チャート
2020/09/02～2021/01/29
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 | 2/1, 株式分割 1→4 |
| 2021 |
| 01/29 | 4,530 | 4,625 | 4,260 | 4,320 | -1.37% | 560,000 | 1349億9412万 | +0.91% | 39.97 | 10.71 |
| 01/28 | 4,200 | 4,500 | 4,200 | 4,380 | +0.52% | 415,300 | 1368億6904万 | +2.96% | 40.52 | 10.86 |
| 01/27 | 4,335 | 4,375 | 4,300 | 4,358 | +0.69% | 241,600 | 1361億6594万 | +3.01% | 40.32 | 10.81 |
| 01/26 | 4,373 | 4,485 | 4,318 | 4,328 | -1.03% | 377,600 | 1352億2848万 | +2.89% | 40.04 | 10.73 |
| 01/25 | 4,363 | 4,425 | 4,300 | 4,373 | +1.92% | 272,000 | 1366億3467万 | +4.58% | 40.46 | 10.84 |
| 01/22 | 4,368 | 4,368 | 4,268 | 4,290 | -2.28% | 465,200 | 1340億5666万 | +3.27% | 39.69 | 10.64 |
| 01/21 | 4,608 | 4,608 | 4,330 | 4,390 | -3.68% | 847,600 | 1371億8152万 | +6.27% | 40.62 | 10.89 |
| 01/20 | 4,545 | 4,598 | 4,475 | 4,558 | +2.7% | 654,400 | 1424億1567万 | +11.38% | 42.17 | 11.3 |
| 01/19 | 4,240 | 4,450 | 4,228 | 4,438 | +5.65% | 687,200 | 1386億6584万 | +9.62% | 41.06 | 11 |
| 01/18 | 4,213 | 4,285 | 4,118 | 4,200 | -4% | 961,600 | 1312億4428万 | +4.74% | 38.86 | 10.41 |
| 01/15 | 4,595 | 4,675 | 4,310 | 4,375 | -3.74% | 1,142,400 | 1367億1280万 | +9.84% | 40.48 | 10.85 |
| 01/14 | 5,000 | 5,043 | 4,423 | 4,545 | -5.8% | 1,663,600 | 1420億2506万 | +15.24% | 42.05 | 11.27 |
| 01/13 | 4,678 | 4,830 | 4,578 | 4,825 | +7.76% | 760,000 | 1507億7468万 | +23.78% | 44.64 | 11.96 |
| 01/12 | 4,375 | 4,488 | 4,300 | 4,478 | +2.58% | 343,200 | 1399億1578万 | +16.42% | 41.43 | 11.1 |
| 01/08 | 4,320 | 4,450 | 4,313 | 4,365 | +1.87% | 407,200 | 1364億31万 | +14.6% | 40.39 | 10.82 |
| 01/07 | 4,255 | 4,313 | 4,188 | 4,285 | +0.94% | 324,800 | 1339億42万 | +13.51% | 39.65 | 10.63 |
| 01/06 | 4,308 | 4,315 | 4,193 | 4,245 | -0.64% | 283,200 | 1326億5047万 | +13.47% | 39.28 | 10.53 |
| 01/05 | 4,165 | 4,293 | 4,150 | 4,273 | +2.09% | 326,800 | 1335億981万 | +15.07% | 39.53 | 10.59 |
| 01/04 | 4,250 | 4,260 | 4,125 | 4,185 | +0.54% | 374,000 | 1307億7555万 | +13.57% | 38.72 | 10.38 |
| 2020 |
| 12/30 | 4,110 | 4,233 | 4,110 | 4,163 | +1.22% | 442,400 | 1300億7246万 | +13.64% | 38.51 | 10.32 |
| 12/29 | 4,025 | 4,130 | 4,013 | 4,113 | +2.49% | 287,600 | 1285億1003万 | +13.17% | 38.05 | 10.2 |
| 12/28 | 3,995 | 4,070 | 3,950 | 4,013 | +1.97% | 284,800 | 1253億8516万 | +11.18% | 37.12 | 9.95 |
| 12/25 | 3,863 | 3,985 | 3,850 | 3,935 | +1.88% | 223,200 | 1229億6339万 | +9.76% | 36.41 | 9.76 |
| 12/24 | 3,750 | 3,883 | 3,710 | 3,863 | +3.34% | 238,400 | 1206億9787万 | +8.5% | 35.74 | 9.58 |
| 12/23 | 3,628 | 3,740 | 3,628 | 3,738 | +2.47% | 156,400 | 1167億9179万 | +5.7% | 34.58 | 9.27 |
| 12/22 | 3,723 | 3,740 | 3,625 | 3,648 | -3.57% | 350,800 | 1139億7941万 | +3.8% | 33.75 | 9.04 |
| 12/21 | 3,813 | 3,850 | 3,765 | 3,783 | +1.2% | 250,400 | 1181億9798万 | +8.23% | 35 | 9.38 |
| 12/18 | 3,738 | 3,783 | 3,670 | 3,738 | +0.67% | 350,400 | 1167億9179万 | +7.8% | 34.58 | 9.27 |
| 12/17 | 3,675 | 3,735 | 3,648 | 3,713 | +0.61% | 272,800 | 1160億1057万 | +7.89% | 34.35 | 9.21 |
| 12/16 | 3,745 | 3,745 | 3,583 | 3,690 | -1.01% | 456,800 | 1153億748万 | +8.05% | 34.14 | 9.15 |
| 12/15 | 3,468 | 3,750 | 3,410 | 3,728 | +9.39% | 1,000,800 | 1164億7930万 | +9.99% | 34.49 | 9.24 |
| 12/14 | 3,453 | 3,520 | 3,408 | 3,408 | -1.3% | 192,000 | 1064億7974万 | +1.11% | 31.53 | 8.45 |
| 12/11 | 3,525 | 3,565 | 3,453 | 3,453 | -1.5% | 136,000 | 1078億8592万 | +2.69% | 31.94 | 8.56 |
| 12/10 | 3,418 | 3,515 | 3,393 | 3,505 | -0.36% | 260,800 | 1095億2648万 | +4.53% | 32.43 | 8.69 |
| 12/09 | 3,423 | 3,523 | 3,423 | 3,518 | +3.46% | 245,200 | 1099億1709万 | +5.31% | 32.54 | 8.72 |
| 12/08 | 3,350 | 3,410 | 3,253 | 3,400 | +0.44% | 177,600 | 1062億4537万 | +2.26% | 31.46 | 8.43 |
| 12/07 | 3,530 | 3,530 | 3,380 | 3,385 | -3.97% | 341,600 | 1057億7664万 | +2.17% | 31.32 | 8.39 |
| 12/04 | 3,598 | 3,598 | 3,493 | 3,525 | -1.12% | 160,000 | 1101億5145万 | +6.56% | 32.61 | 8.74 |
| 12/03 | 3,498 | 3,595 | 3,448 | 3,565 | +1.86% | 383,200 | 1114億140万 | +8.1% | 32.98 | 8.84 |
| 12/02 | 3,475 | 3,560 | 3,410 | 3,500 | +1.45% | 342,400 | 1093億7024万 | +6.48% | 32.38 | 8.68 |
| 12/01 | 3,453 | 3,520 | 3,348 | 3,450 | -2.2% | 528,800 | 1078億780万 | +5.25% | 31.92 | 8.55 |
| 11/30 | 3,630 | 3,673 | 3,510 | 3,528 | -1.88% | 436,400 | 1102億2957万 | +7.91% | 32.64 | 8.75 |
| 11/27 | 3,600 | 3,648 | 3,553 | 3,595 | -0.48% | 252,400 | 1123億3886万 | +10.28% | 33.26 | 8.91 |
| 11/26 | 3,428 | 3,613 | 3,428 | 3,613 | +4.56% | 273,200 | 1128億8571万 | +11.19% | 33.42 | 8.96 |
| 11/25 | 3,495 | 3,543 | 3,443 | 3,455 | -0.65% | 243,600 | 1079億6405万 | +6.77% | 31.97 | 8.57 |
| 11/24 | 3,500 | 3,570 | 3,463 | 3,478 | +1.76% | 359,200 | 1086億6714万 | +7.76% | 32.17 | 8.62 |
| 11/20 | 3,225 | 3,420 | 3,225 | 3,418 | +3.64% | 256,400 | 1067億9222万 | +6.2% | 31.62 | 8.47 |
| 11/19 | 3,305 | 3,310 | 3,215 | 3,298 | +0.69% | 319,600 | 1030億4239万 | +2.66% | 30.51 | 8.18 |
| 11/18 | 3,183 | 3,278 | 3,158 | 3,275 | +2.91% | 186,000 | 1023億3929万 | +1.87% | 30.3 | 8.12 |
| 11/17 | 3,188 | 3,238 | 3,160 | 3,183 | +0.55% | 234,800 | 994億4879万 | -1.1% | 29.44 | 7.89 |
| 11/16 | 3,113 | 3,170 | 3,083 | 3,165 | +2.43% | 164,800 | 989億194万 | -1.89% | 29.28 | 7.85 |
| 11/13 | 3,035 | 3,095 | 3,030 | 3,090 | +0.16% | 120,000 | 965億5829万 | -4.22% | 28.59 | 7.66 |
| 11/12 | 3,070 | 3,120 | 3,050 | 3,085 | +0.49% | 141,200 | 964億205万 | -4.37% | 28.54 | 7.65 |
| 11/11 | 2,988 | 3,075 | 2,955 | 3,070 | +0.9% | 177,200 | 959億3332万 | -4.78% | 28.4 | 7.61 |
| 11/10 | 3,163 | 3,200 | 3,035 | 3,043 | -6.02% | 464,000 | 950億7398万 | -5.57% | 28.15 | 7.54 |
| 11/09 | 3,250 | 3,250 | 3,155 | 3,238 | +0.47% | 188,000 | 1011億6747万 | +0.48% | 29.95 | 8.03 |
| 11/06 | 3,225 | 3,250 | 3,185 | 3,223 | -0.39% | 107,600 | 1006億9874万 | +0.3% | 29.82 | 7.99 |
| 11/05 | 3,175 | 3,243 | 3,173 | 3,235 | +2.13% | 151,600 | 1010億8935万 | +0.9% | 29.93 | 8.02 |
| 11/04 | 3,163 | 3,173 | 3,100 | 3,168 | +0.8% | 123,600 | 989億8006万 | -0.95% | 29.31 | 7.85 |
| 11/02 | 3,125 | 3,153 | 3,075 | 3,143 | +1.05% | 161,200 | 981億9885万 | -1.55% | 29.07 | 7.79 |
| 10/30 | 3,220 | 3,220 | 3,105 | 3,110 | -4.01% | 284,400 | 971億8327万 | -2.42% | 28.77 | 7.71 |
| 10/29 | 3,283 | 3,283 | 3,208 | 3,240 | -1.44% | 140,800 | 1012億4559万 | +1.95% | 29.98 | 8.03 |
| 10/28 | 3,283 | 3,328 | 3,240 | 3,288 | -0.38% | 95,200 | 1027億2990万 | +3.8% | 30.42 | 8.15 |
| 10/27 | 3,188 | 3,300 | 3,183 | 3,300 | +1.46% | 112,000 | 1031億2051万 | +4.73% | 30.53 | 8.18 |
| 10/26 | 3,318 | 3,338 | 3,253 | 3,253 | +0.31% | 141,600 | 1016億3620万 | +3.75% | 30.09 | 8.07 |
| 10/23 | 3,273 | 3,290 | 3,155 | 3,243 | -1.74% | 388,000 | 1013億2371万 | +3.89% | 30 | 8.04 |
| 10/22 | 3,360 | 3,360 | 3,280 | 3,300 | -0.38% | 198,800 | 1031億2051万 | +6.21% | 30.53 | 8.18 |
| 10/21 | 3,313 | 3,348 | 3,270 | 3,313 | +0.99% | 220,000 | 1035億1112万 | +7.3% | 30.65 | 8.21 |
| 10/20 | 3,238 | 3,320 | 3,233 | 3,280 | +1.08% | 169,600 | 1024億9553万 | +7.05% | 30.35 | 8.13 |
| 10/19 | 3,273 | 3,293 | 3,225 | 3,245 | +0.15% | 114,400 | 1014億183万 | +6.57% | 30.02 | 8.05 |
| 10/16 | 3,250 | 3,263 | 3,185 | 3,240 | -0.77% | 138,400 | 1012億4559万 | +7.28% | 29.98 | 8.03 |
| 10/15 | 3,348 | 3,348 | 3,238 | 3,265 | -3.26% | 188,000 | 1020億2680万 | +8.98% | 30.21 | 8.1 |
| 10/14 | 3,350 | 3,388 | 3,320 | 3,375 | +0.37% | 247,600 | 1054億6416万 | +13.79% | 31.23 | 8.37 |
| 10/13 | 3,410 | 3,473 | 3,358 | 3,363 | -0.37% | 440,000 | 1050億7355万 | +14.72% | 31.11 | 8.34 |
| 10/12 | 3,248 | 3,388 | 3,248 | 3,375 | +6.38% | 772,400 | 1054億6416万 | +16.58% | 31.23 | 8.37 |
| 10/09 | 3,095 | 3,213 | 3,078 | 3,173 | +2.92% | 502,400 | 991億3631万 | +11.08% | 29.35 | 7.87 |
| 10/08 | 3,035 | 3,085 | 3,030 | 3,083 | +1.07% | 161,200 | 963億2393万 | +9.12% | 28.52 | 7.64 |
| 10/07 | 2,950 | 3,060 | 2,908 | 3,050 | +1.5% | 224,800 | 953億835万 | +8.93% | 28.22 | 7.56 |
| 10/06 | 3,050 | 3,078 | 2,998 | 3,005 | -1.31% | 154,000 | 939億216万 | +8.48% | 27.8 | 7.45 |
| 10/05 | 3,013 | 3,055 | 2,970 | 3,045 | +1.16% | 186,000 | 951億5210万 | +10.93% | 28.17 | 7.55 |
| 10/02 | 3,050 | 3,123 | 3,008 | 3,010 | -1.07% | 266,400 | 940億5840万 | +10.66% | 27.85 | 7.46 |
| 09/30 | 3,043 | 3,118 | 3,038 | 3,043 | +0.08% | 241,200 | 950億7398万 | +12.81% | 28.15 | 7.54 |
| 09/29 | 2,988 | 3,060 | 2,973 | 3,040 | +0.5% | 234,400 | 949億9586万 | +13.69% | 28.13 | 7.54 |
| 09/28 | 3,038 | 3,053 | 2,968 | 3,025 | +0.41% | 248,400 | 945億2713万 | +14.15% | 27.99 | 7.5 |
| 09/25 | 2,888 | 3,030 | 2,888 | 3,013 | +3.97% | 451,600 | 941億3652万 | +14.67% | 27.87 | 7.47 |
| 09/24 | 2,913 | 2,923 | 2,858 | 2,898 | -1.78% | 246,800 | 905億4293万 | +11.1% | 26.81 | 7.18 |
| 09/23 | 2,863 | 2,963 | 2,863 | 2,950 | +1.81% | 165,200 | 921億8348万 | +13.64% | 27.29 | 7.31 |
| 09/18 | 2,920 | 2,943 | 2,893 | 2,898 | +0.52% | 250,800 | 905億4293万 | +12.26% | 26.81 | 7.18 |
| 09/17 | 2,858 | 2,888 | 2,820 | 2,883 | -1.45% | 260,000 | 900億7420万 | +12.07% | 26.67 | 7.15 |
| 09/16 | 2,860 | 2,975 | 2,860 | 2,925 | +1.3% | 432,000 | 914億227万 | +14.08% | 27.06 | 7.25 |
| 09/15 | 2,790 | 2,890 | 2,790 | 2,888 | +3.59% | 264,800 | 902億3044万 | +13.15% | 26.72 | 7.16 |
| 09/14 | 2,738 | 2,798 | 2,728 | 2,788 | +1.83% | 226,000 | 871億558万 | +9.7% | 25.79 | 6.91 |
| 09/11 | 2,825 | 2,825 | 2,735 | 2,738 | -2.49% | 331,200 | 855億4315万 | +8.2% | 25.33 | 6.79 |
| 09/10 | 2,775 | 2,920 | 2,760 | 2,808 | +6.95% | 944,400 | 877億3055万 | +11.23% | 25.98 | 6.96 |
| 09/09 | 2,578 | 2,630 | 2,555 | 2,625 | -0.28% | 218,800 | 820億2768万 | +4.37% | 24.29 | 6.51 |
| 09/08 | 2,525 | 2,640 | 2,525 | 2,633 | +4.26% | 350,800 | 822億6204万 | +4.67% | 24.36 | 6.53 |
| 09/07 | 2,558 | 2,630 | 2,508 | 2,525 | +1.41% | 576,000 | 789億281万 | +0.44% | 23.36 | 6.26 |
| 09/04 | 2,425 | 2,545 | 2,425 | 2,490 | +0.71% | 624,400 | 778億911万 | -1.07% | 23.04 | 6.17 |
| 09/03 | 2,430 | 2,490 | 2,423 | 2,473 | +3.24% | 538,000 | 772億6226万 | -2.08% | 22.88 | 6.13 |
| 09/02 | 2,388 | 2,490 | 2,340 | 2,395 | -0.62% | 513,200 | 748億4049万 | -5.45% | 22.16 | 5.94 |
