株価チャート
2020/10/19~2021/03/16
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 |
03/16 | 4,650 | 5,020 | 4,525 | 4,560 | -1.62% | 1,688,000 | 350億620万 | +28.52% | - | 24.07 |
03/15 | 4,120 | 4,700 | 4,055 | 4,635 | +15.88% | 1,443,800 | 355億8196万 | +32.96% | - | 24.47 |
03/12 | 4,050 | 4,175 | 3,905 | 4,000 | +0.13% | 313,200 | 307億720万 | +17.06% | - | 21.12 |
03/11 | 4,065 | 4,115 | 3,870 | 3,995 | -4.99% | 505,900 | 306億6881万 | +18.34% | - | 21.09 |
03/10 | 3,910 | 4,280 | 3,765 | 4,205 | +8.66% | 639,300 | 322億8094万 | +26.09% | - | 22.2 |
03/09 | 3,520 | 3,925 | 3,355 | 3,870 | +11.21% | 441,000 | 297億921万 | +17.95% | - | 20.43 |
03/08 | 3,730 | 3,780 | 3,450 | 3,480 | -1.42% | 246,300 | 267億1526万 | +7.44% | - | 18.37 |
03/05 | 3,710 | 3,730 | 3,400 | 3,530 | -8.31% | 537,000 | 270億9910万 | +9.73% | - | 18.64 |
03/04 | 3,465 | 3,965 | 3,440 | 3,850 | +15.79% | 907,000 | 295億5568万 | +20.5% | - | 20.33 |
03/03 | 3,385 | 3,425 | 3,310 | 3,325 | -3.06% | 41,400 | 255億2536万 | +5.25% | - | 17.55 |
03/02 | 3,470 | 3,490 | 3,295 | 3,430 | -1.15% | 66,700 | 263億3142万 | +8.96% | - | 18.11 |
03/01 | 3,250 | 3,495 | 3,190 | 3,470 | +8.44% | 99,300 | 266億3849万 | +10.69% | - | 18.32 |
02/26 | 3,130 | 3,260 | 3,060 | 3,200 | -1.84% | 102,400 | 245億6576万 | +2.6% | - | 16.89 |
02/25 | 3,320 | 3,420 | 3,235 | 3,260 | -0.31% | 72,600 | 250億2636万 | +4.72% | - | 17.21 |
02/24 | 3,580 | 3,640 | 3,250 | 3,270 | -9.17% | 189,100 | 251億313万 | +5.38% | - | 17.26 |
02/22 | 3,390 | 3,625 | 3,390 | 3,600 | +9.26% | 134,600 | 276億3648万 | +16.47% | - | 19.01 |
02/19 | 3,385 | 3,495 | 3,220 | 3,295 | -1.79% | 110,500 | 252億8319万 | +7.47% | - | 17.39 |
02/18 | 3,655 | 3,655 | 3,320 | 3,355 | -5.49% | 174,600 | 257億4358万 | +9.93% | - | 17.7 |
02/17 | 3,295 | 3,700 | 3,200 | 3,550 | +9.57% | 312,400 | 272億3986万 | +16.85% | - | 18.73 |
02/16 | 3,275 | 3,315 | 3,145 | 3,240 | +0.47% | 68,400 | 248億6116万 | +7.43% | - | 17.1 |
02/15 | 3,100 | 3,285 | 2,902 | 3,225 | +4.2% | 138,800 | 247億4607万 | +7.54% | - | 17.02 |
02/12 | 3,150 | 3,155 | 3,050 | 3,095 | -2.37% | 70,900 | 237億4855万 | +3.75% | - | 16.33 |
02/10 | 3,010 | 3,190 | 3,010 | 3,170 | +4.62% | 64,700 | 243億2404万 | +6.59% | - | 16.73 |
02/09 | 3,070 | 3,070 | 2,985 | 3,030 | -0.98% | 42,900 | 232億4979万 | +2.43% | - | 15.99 |
02/08 | 3,000 | 3,085 | 2,960 | 3,060 | +1.66% | 64,200 | 234億7999万 | +3.73% | - | 16.15 |
02/05 | 2,949 | 3,015 | 2,930 | 3,010 | +3.29% | 36,700 | 230億9633万 | +2.35% | - | 15.88 |
02/04 | 2,979 | 2,979 | 2,820 | 2,914 | -2.18% | 35,900 | 223億5970万 | -0.58% | - | 15.38 |
02/03 | 2,973 | 3,030 | 2,963 | 2,979 | +0.68% | 39,000 | 228億5846万 | +1.88% | - | 15.72 |
02/02 | 2,847 | 2,977 | 2,847 | 2,959 | +3.46% | 31,900 | 227億499万 | +1.23% | - | 15.61 |
02/01 | 2,814 | 2,880 | 2,732 | 2,860 | +1.24% | 36,000 | 219億4535万 | -1.75% | - | 15.09 |
01/29 | 2,920 | 2,951 | 2,816 | 2,825 | -3.39% | 62,800 | 216億7679万 | -2.65% | - | 14.91 |
01/28 | 2,901 | 2,945 | 2,886 | 2,924 | -1.55% | 46,200 | 224億3643万 | +1.04% | - | 15.43 |
01/27 | 2,960 | 3,010 | 2,911 | 2,970 | +0.3% | 37,000 | 227億8940万 | +2.84% | - | 15.67 |
01/26 | 3,080 | 3,080 | 2,961 | 2,961 | -2.92% | 65,300 | 227億2034万 | +2.63% | - | 15.62 |
01/25 | 3,130 | 3,145 | 3,030 | 3,050 | -1.77% | 81,400 | 234億326万 | +5.87% | - | 16.09 |
01/22 | 3,040 | 3,115 | 2,968 | 3,105 | +1.31% | 58,400 | 238億2528万 | +7.92% | - | 16.38 |
01/21 | 3,095 | 3,195 | 3,035 | 3,065 | 0% | 101,300 | 234億9874万 | +6.72% | - | 16.16 |
01/20 | 3,010 | 3,100 | 2,985 | 3,065 | +1.83% | 37,800 | 234億9874万 | +6.72% | - | 16.16 |
01/19 | 3,010 | 3,050 | 2,987 | 3,010 | +1.69% | 36,200 | 230億7706万 | +4.84% | - | 15.87 |
01/18 | 2,959 | 3,025 | 2,910 | 2,960 | -0.57% | 45,400 | 226億9372万 | +3.1% | - | 15.61 |
01/15 | 2,955 | 3,105 | 2,955 | 2,977 | +0.92% | 51,100 | 228億2406万 | +3.48% | - | 15.7 |
01/14 | 3,005 | 3,050 | 2,912 | 2,950 | -1.83% | 71,400 | 226億1706万 | +2.29% | - | 15.55 |
01/13 | 3,030 | 3,165 | 2,983 | 3,005 | +0.37% | 104,800 | 230億3873万 | +4.02% | - | 15.84 |
01/12 | 2,820 | 3,015 | 2,792 | 2,994 | +6.4% | 88,200 | 229億5439万 | +3.28% | - | 15.79 |
01/08 | 2,845 | 2,845 | 2,768 | 2,814 | -0.07% | 45,600 | 215億7437万 | -3.3% | - | 14.84 |
01/07 | 2,870 | 2,920 | 2,814 | 2,816 | -1.88% | 41,500 | 215億8970万 | -3.86% | - | 14.85 |
01/06 | 2,760 | 2,913 | 2,760 | 2,870 | +3.24% | 52,500 | 220億371万 | -2.61% | - | 15.13 |
01/05 | 2,815 | 2,847 | 2,760 | 2,780 | -1.31% | 41,800 | 213億1370万 | -6.02% | - | 14.66 |
01/04 | 2,823 | 2,832 | 2,701 | 2,817 | -0.98% | 52,100 | 215億9737万 | -5.28% | - | 14.85 |
2020 |
12/30 | 2,730 | 2,863 | 2,710 | 2,845 | +3.34% | 63,700 | 218億1204万 | -4.79% | - | 15 |
12/29 | 2,750 | 2,841 | 2,721 | 2,753 | +0.69% | 60,100 | 211億670万 | -8.23% | - | 14.52 |
12/28 | 2,905 | 2,923 | 2,705 | 2,734 | -7.48% | 155,200 | 209億6103万 | -9.38% | - | 14.41 |
12/25 | 2,682 | 2,964 | 2,682 | 2,955 | +10.18% | 182,100 | 226億5539万 | -2.51% | - | 15.58 |
12/24 | 2,618 | 2,690 | 2,601 | 2,682 | +2.25% | 87,200 | 205億6235万 | -11.6% | - | 14.14 |
12/23 | 2,612 | 2,685 | 2,558 | 2,623 | -0.42% | 102,500 | 201億1001万 | -13.97% | - | 13.83 |
12/22 | 2,731 | 2,750 | 2,612 | 2,634 | -4.74% | 126,800 | 201億9435万 | -14.06% | - | 13.89 |
12/21 | 2,880 | 2,920 | 2,759 | 2,765 | -4.66% | 107,200 | 211億9870万 | -10.6% | - | 14.58 |
12/18 | 2,844 | 2,939 | 2,844 | 2,900 | +1.26% | 69,700 | 222億3372万 | -6.96% | - | 15.29 |
12/17 | 2,940 | 2,940 | 2,833 | 2,864 | -2.92% | 118,500 | 219億5771万 | -8.76% | - | 15.1 |
12/16 | 2,980 | 3,025 | 2,946 | 2,950 | -1.01% | 68,400 | 226億1706万 | -6.7% | - | 15.55 |
12/15 | 3,040 | 3,050 | 2,960 | 2,980 | -2.3% | 102,100 | 228億4706万 | -6.23% | - | 15.71 |
12/14 | 3,020 | 3,065 | 3,015 | 3,050 | +0.16% | 36,200 | 233億8374万 | -4.39% | - | 16.08 |
12/11 | 3,040 | 3,080 | 3,020 | 3,045 | +0.83% | 46,100 | 233億4540万 | -5.38% | - | 16.05 |
12/10 | 3,065 | 3,090 | 3,015 | 3,020 | -2.42% | 55,800 | 231億5373万 | -7.13% | - | 15.92 |
12/09 | 3,160 | 3,160 | 3,075 | 3,095 | -1.75% | 34,600 | 237億2874万 | -5.76% | - | 16.32 |
12/08 | 3,055 | 3,225 | 3,040 | 3,150 | +2.44% | 60,500 | 241億5042万 | -4.72% | - | 16.61 |
12/07 | 3,280 | 3,280 | 3,060 | 3,075 | -5.96% | 81,300 | 235億7541万 | -7.46% | - | 16.21 |
12/04 | 3,265 | 3,350 | 3,230 | 3,270 | +0.31% | 43,400 | 250億7043万 | -2.45% | - | 17.24 |
12/03 | 3,300 | 3,360 | 3,240 | 3,260 | -1.06% | 43,100 | 249億9376万 | -3.26% | - | 17.19 |
12/02 | 3,280 | 3,375 | 3,265 | 3,295 | +1.07% | 62,800 | 252億6210万 | -2.77% | - | 17.37 |
12/01 | 3,160 | 3,280 | 3,140 | 3,260 | +3.16% | 64,600 | 249億9376万 | -4.34% | - | 17.19 |
11/30 | 3,175 | 3,210 | 3,115 | 3,160 | 0% | 46,900 | 242億2708万 | -7.95% | - | 16.66 |
11/27 | 3,165 | 3,175 | 3,080 | 3,160 | -0.16% | 58,100 | 242億2708万 | -8.72% | - | 16.66 |
11/26 | 3,130 | 3,195 | 3,130 | 3,165 | +0.48% | 20,500 | 242億6542万 | -9.49% | - | 16.69 |
11/25 | 3,230 | 3,260 | 3,150 | 3,150 | -1.25% | 69,100 | 241億5042万 | -10.92% | - | 16.61 |
11/24 | 3,100 | 3,220 | 3,100 | 3,190 | +3.4% | 66,600 | 244億5709万 | -10.84% | - | 16.82 |
11/20 | 3,000 | 3,095 | 2,990 | 3,085 | +1.98% | 62,400 | 236億5146万 | -14.54% | - | 16.27 |
11/19 | 3,025 | 3,065 | 2,980 | 3,025 | -0.66% | 73,200 | 231億9146万 | -17.21% | - | 15.95 |
11/18 | 3,005 | 3,150 | 2,960 | 3,045 | +0.33% | 123,500 | 233億4479万 | -17.99% | - | 16.05 |
11/17 | 3,305 | 3,310 | 3,010 | 3,035 | -8.72% | 230,900 | 232億6813万 | -19.56% | - | 16 |
11/16 | 3,375 | 3,390 | 3,310 | 3,325 | -1.04% | 50,200 | 254億9144万 | -13.32% | - | 17.53 |
11/13 | 3,450 | 3,480 | 3,350 | 3,360 | -3.17% | 77,900 | 257億5977万 | -13.54% | - | 17.72 |
11/12 | 3,400 | 3,560 | 3,400 | 3,470 | +1.17% | 76,400 | 266億310万 | -11.68% | - | 18.29 |
11/11 | 3,350 | 3,465 | 3,310 | 3,430 | +2.39% | 77,300 | 262億9643万 | -13.62% | - | 18.08 |
11/10 | 3,340 | 3,530 | 3,230 | 3,350 | +2.45% | 158,800 | 256億8311万 | -16.63% | - | 17.66 |
11/09 | 3,100 | 3,365 | 3,100 | 3,270 | -13.26% | 369,200 | 250億6978万 | -19.48% | - | 17.24 |
11/06 | 3,940 | 3,940 | 3,755 | 3,770 | -2.84% | 72,000 | 289億308万 | -8.07% | - | 19.88 |
11/05 | 3,830 | 3,935 | 3,820 | 3,880 | +1.31% | 61,600 | 297億4640万 | -5.89% | - | 20.46 |
11/04 | 3,705 | 3,875 | 3,685 | 3,830 | +5.36% | 67,700 | 293億6307万 | -7.55% | - | 20.19 |
11/02 | 3,615 | 3,690 | 3,570 | 3,635 | +1.39% | 52,000 | 278億6809万 | -12.56% | - | 19.16 |
10/30 | 3,790 | 3,810 | 3,575 | 3,585 | -5.41% | 70,700 | 274億8476万 | -14.42% | - | 18.9 |
10/29 | 3,670 | 3,800 | 3,620 | 3,790 | +1.74% | 80,300 | 290億5641万 | -10.23% | - | 19.98 |
10/28 | 3,735 | 3,800 | 3,680 | 3,725 | -0.53% | 38,400 | 285億5808万 | -12.52% | - | 19.64 |
10/27 | 3,650 | 3,820 | 3,630 | 3,745 | -0.27% | 79,000 | 287億1141万 | -12.89% | - | 19.74 |
10/26 | 3,890 | 3,960 | 3,740 | 3,755 | -3.35% | 65,100 | 287億8808万 | -13.3% | - | 19.8 |
10/23 | 3,930 | 3,930 | 3,690 | 3,885 | +0.13% | 126,200 | 297億8474万 | -10.89% | - | 20.48 |
10/22 | 4,035 | 4,050 | 3,815 | 3,880 | -4.2% | 110,400 | 297億4640万 | -11.31% | - | 20.46 |
10/21 | 4,120 | 4,215 | 4,035 | 4,050 | -2.29% | 69,400 | 308億8044万 | -7.62% | - | 21.24 |
10/20 | 4,145 | 4,295 | 4,105 | 4,145 | -1.31% | 85,000 | 316億479万 | -5.45% | - | 21.73 |
10/19 | 3,970 | 4,215 | 3,930 | 4,200 | +5.79% | 104,800 | 320億2416万 | -4.07% | - | 22.02 |