株価チャート
2020/09/29~2021/02/25
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 |
02/25 | 1,624 | 1,635 | 1,598 | 1,612 | +1.07% | 89,300 | 167億8188万 | +9.73% | 42.97 | 11.14 |
02/24 | 1,628 | 1,660 | 1,595 | 1,595 | -0.81% | 200,700 | 166億490万 | +9.47% | 42.52 | 11.02 |
02/22 | 1,580 | 1,614 | 1,568 | 1,608 | +4.01% | 124,000 | 167億4024万 | +11.2% | 42.86 | 11.11 |
02/19 | 1,520 | 1,549 | 1,500 | 1,546 | +0.52% | 69,100 | 160億8551万 | +7.74% | 41.19 | 10.68 |
02/18 | 1,590 | 1,590 | 1,536 | 1,538 | -3.09% | 75,000 | 160億227万 | +7.78% | 40.97 | 10.62 |
02/17 | 1,558 | 1,590 | 1,526 | 1,587 | +1.02% | 98,100 | 165億1210万 | +11.92% | 42.28 | 10.96 |
02/16 | 1,610 | 1,629 | 1,571 | 1,571 | -2.24% | 117,000 | 163億4562万 | +11.58% | 41.85 | 10.85 |
02/15 | 1,658 | 1,669 | 1,565 | 1,607 | -2.13% | 255,800 | 167億2019万 | +14.87% | 42.81 | 11.1 |
02/12 | 1,600 | 1,645 | 1,599 | 1,642 | +3.99% | 250,600 | 170億8435万 | +18.3% | 43.74 | 11.34 |
02/10 | 1,543 | 1,599 | 1,534 | 1,579 | +3.88% | 323,900 | 164億2886万 | +14.84% | 42.07 | 10.91 |
02/09 | 1,526 | 1,530 | 1,482 | 1,520 | +5.85% | 341,300 | 158億1499万 | +11.36% | 40.49 | 10.5 |
02/08 | 1,427 | 1,449 | 1,419 | 1,436 | +0.56% | 59,600 | 149億4100万 | +5.98% | 38.26 | 9.92 |
02/05 | 1,410 | 1,438 | 1,410 | 1,428 | +1.93% | 66,000 | 148億5776万 | +5.78% | 38.04 | 9.86 |
02/04 | 1,412 | 1,415 | 1,386 | 1,401 | -0.71% | 63,900 | 145億7684万 | +4.09% | 37.32 | 9.68 |
02/03 | 1,390 | 1,415 | 1,389 | 1,411 | +1.88% | 76,300 | 146億8089万 | +5.3% | 37.59 | 9.75 |
02/02 | 1,365 | 1,392 | 1,360 | 1,385 | +1.47% | 72,000 | 144億1037万 | +3.67% | 36.9 | 9.57 |
02/01 | 1,318 | 1,365 | 1,316 | 1,365 | +3.33% | 56,600 | 142億227万 | +2.32% | 36.36 | 9.43 |
01/29 | 1,345 | 1,357 | 1,308 | 1,321 | -2.15% | 76,300 | 137億4447万 | -0.97% | 35.19 | 9.12 |
01/28 | 1,339 | 1,365 | 1,337 | 1,350 | -1.75% | 62,600 | 140億4621万 | +1.12% | 35.96 | 9.32 |
01/27 | 1,392 | 1,392 | 1,358 | 1,374 | +0.15% | 51,400 | 142億9592万 | +2.84% | 36.6 | 9.49 |
01/26 | 1,398 | 1,400 | 1,356 | 1,372 | -1.37% | 61,700 | 142億7511万 | +2.69% | 36.55 | 9.48 |
01/25 | 1,409 | 1,422 | 1,385 | 1,391 | 0% | 137,300 | 144億7279万 | +4.04% | 37.06 | 9.61 |
01/22 | 1,363 | 1,398 | 1,360 | 1,391 | +2.43% | 116,700 | 144億7279万 | +4.04% | 37.06 | 9.61 |
01/21 | 1,337 | 1,362 | 1,332 | 1,358 | +2.49% | 76,400 | 141億1722万 | +1.49% | 36.57 | 9.48 |
01/20 | 1,317 | 1,344 | 1,317 | 1,325 | -0.23% | 47,600 | 137億7417万 | -1.27% | 35.68 | 9.25 |
01/19 | 1,313 | 1,342 | 1,312 | 1,328 | +0.61% | 41,800 | 138億535万 | -1.78% | 35.76 | 9.27 |
01/18 | 1,310 | 1,327 | 1,300 | 1,320 | -0.3% | 58,200 | 137億2219万 | -3.23% | 35.55 | 9.22 |
01/15 | 1,334 | 1,338 | 1,307 | 1,324 | -1.56% | 78,700 | 137億6377万 | -3.85% | 35.65 | 9.24 |
01/14 | 1,342 | 1,375 | 1,333 | 1,345 | +1.05% | 83,800 | 139億8208万 | -3.17% | 36.22 | 9.39 |
01/13 | 1,333 | 1,342 | 1,321 | 1,331 | +0.23% | 54,300 | 138億3654万 | -4.93% | 35.84 | 9.29 |
01/12 | 1,359 | 1,360 | 1,321 | 1,328 | -1.41% | 75,200 | 138億535万 | -6.08% | 35.76 | 9.27 |
01/08 | 1,340 | 1,365 | 1,340 | 1,347 | +0.82% | 80,100 | 140億287万 | -5.67% | 36.27 | 9.4 |
01/07 | 1,315 | 1,342 | 1,296 | 1,336 | +1.21% | 144,500 | 138億8852万 | -7.54% | 35.98 | 9.33 |
01/06 | 1,300 | 1,335 | 1,300 | 1,320 | +0.99% | 106,100 | 137億2219万 | -9.59% | 35.55 | 9.22 |
01/05 | 1,287 | 1,307 | 1,260 | 1,307 | +1.4% | 107,600 | 135億8704万 | -11.51% | 35.2 | 9.12 |
01/04 | 1,305 | 1,314 | 1,265 | 1,289 | -1.23% | 87,300 | 133億9992万 | -13.66% | 34.71 | 9 |
2020 |
12/30 | 1,301 | 1,317 | 1,288 | 1,305 | -0.84% | 82,900 | 135億6625万 | -13.46% | 35.14 | 9.11 |
12/29 | 1,288 | 1,337 | 1,285 | 1,316 | +3.62% | 119,300 | 136億8060万 | -13.53% | 35.44 | 9.19 |
12/28 | 1,310 | 1,313 | 1,257 | 1,270 | -2.68% | 170,200 | 132億241万 | -17.32% | 34.2 | 8.87 |
12/25 | 1,311 | 1,327 | 1,297 | 1,305 | -1.73% | 113,000 | 135億6625万 | -15.91% | 35.14 | 9.11 |
12/24 | 1,345 | 1,360 | 1,320 | 1,328 | -2.42% | 133,800 | 138億535万 | -15.09% | 35.76 | 9.27 |
12/23 | 1,360 | 1,380 | 1,349 | 1,361 | +0.96% | 63,400 | 141億4841万 | -13.64% | 36.65 | 9.5 |
12/22 | 1,374 | 1,380 | 1,345 | 1,348 | -2.81% | 77,500 | 140億1326万 | -14.9% | 36.3 | 9.41 |
12/21 | 1,375 | 1,396 | 1,364 | 1,387 | +1.31% | 86,600 | 144億454万 | -13.1% | 37.31 | 9.67 |
12/18 | 1,400 | 1,400 | 1,365 | 1,369 | -2.77% | 93,300 | 142億1761万 | -14.76% | 36.83 | 9.55 |
12/17 | 1,363 | 1,413 | 1,363 | 1,408 | +2.7% | 120,300 | 146億2264万 | -12.76% | 37.88 | 9.82 |
12/16 | 1,406 | 1,406 | 1,345 | 1,371 | -3.04% | 279,300 | 142億3838万 | -15.27% | 36.88 | 9.56 |
12/15 | 1,458 | 1,466 | 1,400 | 1,414 | -4.33% | 336,700 | 146億8495万 | -12.93% | 38.04 | 9.86 |
12/14 | 1,531 | 1,542 | 1,465 | 1,478 | -5.92% | 456,000 | 153億4962万 | -9.38% | 39.76 | 10.31 |
12/11 | 1,491 | 1,584 | 1,451 | 1,571 | -3.44% | 578,200 | 163億1546万 | -3.86% | 42.26 | 10.96 |
12/10 | 1,638 | 1,656 | 1,590 | 1,627 | -0.91% | 276,000 | 168億9704万 | -0.43% | 43.77 | 11.35 |
12/09 | 1,644 | 1,648 | 1,615 | 1,642 | +0.8% | 164,600 | 170億5282万 | +0.61% | 44.17 | 11.45 |
12/08 | 1,573 | 1,633 | 1,526 | 1,629 | +1.5% | 144,500 | 169億1781万 | +0.12% | 43.82 | 11.36 |
12/07 | 1,694 | 1,704 | 1,580 | 1,605 | -4.63% | 246,500 | 166億6856万 | -1.11% | 43.18 | 11.19 |
12/04 | 1,685 | 1,714 | 1,648 | 1,683 | -0.59% | 188,200 | 174億7862万 | +3.63% | 45.28 | 11.74 |
12/03 | 1,750 | 1,757 | 1,693 | 1,693 | -3.48% | 220,900 | 175億8248万 | +4.38% | 45.54 | 11.81 |
12/02 | 1,746 | 1,754 | 1,716 | 1,754 | +1.27% | 187,000 | 182億1599万 | +8.07% | 47.19 | 12.23 |
12/01 | 1,740 | 1,760 | 1,711 | 1,732 | +0.23% | 334,700 | 179億8751万 | +6.85% | 46.59 | 12.08 |
11/30 | 1,690 | 1,733 | 1,687 | 1,728 | +1.29% | 244,400 | 179億4597万 | +6.47% | 46.49 | 12.05 |
11/27 | 1,688 | 1,724 | 1,670 | 1,706 | +1.55% | 256,600 | 177億1749万 | +4.73% | 45.89 | 11.9 |
11/26 | 1,640 | 1,685 | 1,640 | 1,680 | +2.44% | 176,800 | 174億4747万 | +2.44% | 45.19 | 11.72 |
11/25 | 1,680 | 1,690 | 1,622 | 1,640 | -2.15% | 177,300 | 170億3205万 | -0.79% | 44.12 | 11.44 |
11/24 | 1,697 | 1,700 | 1,663 | 1,676 | +1.15% | 187,800 | 174億593万 | +0.42% | 45.09 | 11.69 |
11/20 | 1,625 | 1,660 | 1,587 | 1,657 | +2.03% | 179,800 | 172億860万 | -1.49% | 44.58 | 11.56 |
11/19 | 1,610 | 1,637 | 1,580 | 1,624 | +0.37% | 123,200 | 168億6588万 | -4.53% | 43.69 | 11.33 |
11/18 | 1,552 | 1,618 | 1,526 | 1,618 | +3.12% | 216,500 | 168億357万 | -6.09% | 43.53 | 11.29 |
11/17 | 1,652 | 1,664 | 1,556 | 1,569 | -4.97% | 288,100 | 162億9469万 | -9.72% | 42.21 | 10.94 |
11/16 | 1,697 | 1,738 | 1,638 | 1,651 | +2.1% | 400,300 | 171億4629万 | -6.09% | 44.41 | 11.52 |
11/13 | 1,576 | 1,617 | 1,560 | 1,617 | +2.67% | 221,600 | 167億9319万 | -8.75% | 43.5 | 11.28 |
11/12 | 1,532 | 1,576 | 1,524 | 1,575 | +3.69% | 171,600 | 163億5700万 | -11.86% | 42.37 | 10.99 |
11/11 | 1,498 | 1,519 | 1,443 | 1,519 | +0.6% | 154,600 | 157億7542万 | -15.8% | 40.86 | 10.59 |
11/10 | 1,578 | 1,578 | 1,494 | 1,510 | -5.03% | 240,700 | 156億8195万 | -17.17% | 40.62 | 10.53 |
11/09 | 1,572 | 1,605 | 1,551 | 1,590 | +2.58% | 178,400 | 165億1278万 | -13.59% | 42.77 | 11.09 |
11/06 | 1,602 | 1,604 | 1,549 | 1,550 | -2.27% | 153,100 | 160億9737万 | -16.35% | 41.7 | 10.81 |
11/05 | 1,599 | 1,600 | 1,536 | 1,586 | +1.34% | 219,100 | 164億7124万 | -15.19% | 42.67 | 11.06 |
11/04 | 1,559 | 1,570 | 1,526 | 1,565 | +3.03% | 172,600 | 162億5315万 | -17.06% | 42.1 | 10.92 |
11/02 | 1,533 | 1,549 | 1,489 | 1,519 | +0.07% | 173,100 | 157億7542万 | -20.18% | 40.86 | 10.59 |
10/30 | 1,620 | 1,620 | 1,508 | 1,518 | -6.81% | 276,100 | 157億6503万 | -20.94% | 48.91 | 11.7 |
10/29 | 1,597 | 1,635 | 1,559 | 1,629 | -1.15% | 246,400 | 169億1781万 | -15.94% | 52.48 | 12.56 |
10/28 | 1,691 | 1,692 | 1,628 | 1,648 | -3.23% | 217,500 | 171億1513万 | -15.75% | 53.1 | 12.71 |
10/27 | 1,665 | 1,718 | 1,640 | 1,703 | -0.7% | 189,400 | 176億8633万 | -13.6% | 54.87 | 13.13 |
10/26 | 1,779 | 1,802 | 1,708 | 1,715 | -3.98% | 203,900 | 178億1096万 | -13.56% | 55.25 | 13.22 |
10/23 | 1,865 | 1,869 | 1,727 | 1,786 | -5.1% | 368,700 | 185億4832万 | -10.48% | 57.54 | 13.77 |
10/22 | 1,953 | 1,965 | 1,862 | 1,882 | -4.22% | 267,700 | 195億4532万 | -6.13% | 60.63 | 14.51 |
10/21 | 2,019 | 2,022 | 1,961 | 1,965 | -1.8% | 143,200 | 203億7783万 | -2.14% | 63.22 | 15.13 |
10/20 | 2,030 | 2,048 | 1,988 | 2,001 | -2.25% | 113,200 | 207億5117万 | -0.1% | 64.38 | 15.4 |
10/19 | 2,018 | 2,055 | 1,983 | 2,047 | +1.44% | 128,700 | 212億2820万 | +2.35% | 65.86 | 15.76 |
10/16 | 2,129 | 2,145 | 1,988 | 2,018 | -4.72% | 235,900 | 209億2746万 | +0.85% | 64.92 | 15.54 |
10/15 | 2,180 | 2,210 | 2,082 | 2,118 | -2.17% | 264,100 | 219億6450万 | +5.79% | 68.14 | 16.3 |
10/14 | 2,010 | 2,171 | 2,002 | 2,165 | +7.71% | 348,100 | 224億5191万 | +8.47% | 69.65 | 16.67 |
10/13 | 2,070 | 2,083 | 2,010 | 2,010 | -2.33% | 164,100 | 208億4450万 | +1.21% | 64.67 | 15.47 |
10/12 | 2,020 | 2,058 | 2,010 | 2,058 | +3.21% | 170,900 | 213億4228万 | +3.73% | 66.21 | 15.84 |
10/09 | 2,005 | 2,010 | 1,945 | 1,994 | -0.55% | 112,800 | 206億7857万 | +0.66% | 64.15 | 15.35 |
10/08 | 2,014 | 2,034 | 2,001 | 2,005 | +0.25% | 120,900 | 207億9265万 | +1.21% | 64.5 | 15.43 |
10/07 | 1,988 | 2,009 | 1,960 | 2,000 | +0.6% | 85,600 | 207億4080万 | +0.96% | 64.34 | 15.4 |
10/06 | 1,961 | 1,993 | 1,948 | 1,988 | +1.95% | 72,200 | 206億1635万 | +0.56% | 63.96 | 15.3 |
10/05 | 1,944 | 1,975 | 1,913 | 1,950 | +2.04% | 115,700 | 202億2228万 | -1.47% | 62.73 | 15.01 |
10/02 | 2,003 | 2,003 | 1,894 | 1,911 | -3.29% | 209,000 | 198億1783万 | -3.68% | 61.48 | 14.71 |
09/30 | 2,030 | 2,063 | 1,960 | 1,976 | -1.94% | 246,600 | 204億9191万 | -0.65% | 63.57 | 15.21 |
09/29 | 1,950 | 2,015 | 1,942 | 2,015 | +3.6% | 190,700 | 208億9635万 | +1.1% | 64.83 | 15.51 |