株価チャート
2020/07/10～2021/01/21
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 |
| 01/21 | 3,010 | 3,035 | 2,955 | 2,978 | -0.23% | 34,900 | 296億3675万 | -1.1% | 35.47 | 6.11 |
| 01/20 | 3,025 | 3,050 | 2,951 | 2,985 | -0.43% | 50,500 | 297億642万 | -1.32% | 35.55 | 6.13 |
| 01/19 | 3,100 | 3,180 | 2,991 | 2,998 | -3.13% | 44,100 | 298億3579万 | -1.25% | 35.71 | 6.16 |
| 01/18 | 2,916 | 3,120 | 2,902 | 3,095 | +6.36% | 39,100 | 308億113万 | +1.71% | 36.86 | 6.35 |
| 01/15 | 2,991 | 3,035 | 2,900 | 2,910 | -3.48% | 43,100 | 289億6002万 | -4.56% | 34.66 | 5.98 |
| 01/14 | 2,989 | 3,065 | 2,940 | 3,015 | +0.7% | 39,300 | 300億497万 | -1.73% | 35.91 | 6.19 |
| 01/13 | 2,912 | 3,010 | 2,912 | 2,994 | +1.98% | 26,300 | 297億9598万 | -2.86% | 35.66 | 6.15 |
| 01/12 | 3,065 | 3,065 | 2,914 | 2,936 | -4.21% | 49,200 | 292億1877万 | -5.44% | 34.97 | 6.03 |
| 01/08 | 2,998 | 3,080 | 2,991 | 3,065 | +3.72% | 22,000 | 305億257万 | -2.11% | 36.51 | 6.29 |
| 01/07 | 3,220 | 3,220 | 2,946 | 2,955 | -2.96% | 54,300 | 294億786万 | -6.31% | 35.2 | 6.07 |
| 01/06 | 2,900 | 3,140 | 2,900 | 3,045 | +5% | 35,100 | 303億353万 | -4.28% | 36.27 | 6.25 |
| 01/05 | 2,894 | 2,971 | 2,877 | 2,900 | -1.13% | 18,900 | 288億6051万 | -9.4% | 34.54 | 5.95 |
| 01/04 | 2,981 | 2,985 | 2,879 | 2,933 | -1.35% | 22,400 | 291億8892万 | -9.34% | 34.93 | 6.02 |
| 2020 |
| 12/30 | 3,035 | 3,095 | 2,956 | 2,973 | +0.1% | 34,300 | 295億8699万 | -9% | 35.41 | 6.1 |
| 12/29 | 2,879 | 2,979 | 2,875 | 2,970 | +3.3% | 29,400 | 295億5714万 | -9.97% | 35.37 | 6.1 |
| 12/28 | 2,967 | 2,987 | 2,820 | 2,875 | -3.75% | 48,900 | 286億1171万 | -13.95% | 34.24 | 5.9 |
| 12/25 | 3,045 | 3,075 | 2,922 | 2,987 | -0.76% | 18,300 | 297億2632万 | -11.6% | 35.58 | 6.13 |
| 12/24 | 3,080 | 3,125 | 2,971 | 3,010 | +0.17% | 28,500 | 299億5521万 | -11.86% | 35.85 | 6.18 |
| 12/23 | 2,838 | 3,040 | 2,838 | 3,005 | +5.74% | 44,200 | 299億545万 | -12.92% | 35.79 | 6.17 |
| 12/22 | 3,010 | 3,060 | 2,820 | 2,842 | -7.28% | 70,100 | 282億8329万 | -18.52% | 33.85 | 5.84 |
| 12/21 | 3,190 | 3,225 | 3,055 | 3,065 | -2.7% | 25,200 | 303億4932万 | -13.34% | 36.32 | 6.26 |
| 12/18 | 3,190 | 3,215 | 3,110 | 3,150 | -3.37% | 21,800 | 311億9098万 | -12.45% | 37.33 | 6.44 |
| 12/17 | 3,090 | 3,260 | 3,065 | 3,260 | +4.82% | 34,900 | 322億8019万 | -10.73% | 38.63 | 6.66 |
| 12/16 | 3,210 | 3,210 | 3,060 | 3,110 | -3.12% | 41,100 | 307億9490万 | -16.1% | 36.86 | 6.35 |
| 12/15 | 3,285 | 3,300 | 3,180 | 3,210 | -3.75% | 45,000 | 317億8509万 | -14.74% | 38.04 | 6.56 |
| 12/14 | 3,390 | 3,500 | 3,200 | 3,335 | +2.3% | 86,500 | 330億2283万 | -12.95% | 39.52 | 6.81 |
| 12/11 | 3,185 | 3,280 | 3,185 | 3,260 | +3% | 27,500 | 322億8019万 | -16.11% | 38.63 | 6.66 |
| 12/10 | 3,235 | 3,270 | 3,165 | 3,165 | -2.91% | 26,000 | 313億3951万 | -19.69% | 37.51 | 6.47 |
| 12/09 | 3,400 | 3,405 | 3,240 | 3,260 | -3.69% | 37,900 | 322億8019万 | -18.5% | 38.63 | 6.66 |
| 12/08 | 3,315 | 3,450 | 3,315 | 3,385 | +0.45% | 28,800 | 335億1793万 | -16.34% | 40.11 | 6.92 |
| 12/07 | 3,625 | 3,625 | 3,300 | 3,370 | -5.07% | 88,700 | 333億6940万 | -17.52% | 39.94 | 6.88 |
| 12/04 | 3,555 | 3,645 | 3,530 | 3,550 | -0.98% | 43,100 | 351億5174万 | -14.19% | 42.07 | 7.25 |
| 12/03 | 3,795 | 3,910 | 3,500 | 3,585 | -1.92% | 149,800 | 354億9831万 | -14.4% | 42.48 | 7.32 |
| 12/02 | 3,665 | 3,860 | 3,625 | 3,655 | +0.83% | 101,400 | 361億9144万 | -13.63% | 43.31 | 7.47 |
| 12/01 | 3,570 | 3,760 | 3,550 | 3,625 | +2.11% | 129,600 | 358億9438万 | -15.16% | 42.96 | 7.41 |
| 11/30 | 3,745 | 3,775 | 3,505 | 3,550 | -5.21% | 79,800 | 351億5174万 | -17.79% | 42.07 | 7.25 |
| 11/27 | 3,670 | 3,775 | 3,660 | 3,745 | +0.4% | 29,100 | 370億8261万 | -14.42% | 44.38 | 7.65 |
| 11/26 | 3,750 | 3,800 | 3,680 | 3,730 | -1.06% | 35,000 | 369億3408万 | -16.01% | 44.2 | 7.62 |
| 11/25 | 4,010 | 4,020 | 3,735 | 3,770 | -6.45% | 69,900 | 373億3016万 | -16.46% | 44.68 | 7.7 |
| 11/24 | 3,895 | 4,090 | 3,825 | 4,030 | +5.36% | 71,300 | 399億465万 | -11.76% | 47.76 | 8.23 |
| 11/20 | 3,880 | 3,880 | 3,630 | 3,825 | -1.42% | 99,100 | 378億7476万 | -17.17% | 45.33 | 7.81 |
| 11/19 | 3,915 | 4,000 | 3,850 | 3,880 | -0.89% | 38,000 | 384億1937万 | -17.04% | 45.98 | 7.93 |
| 11/18 | 3,865 | 3,955 | 3,755 | 3,915 | -0.51% | 48,900 | 387億6593万 | -17.35% | 46.4 | 8 |
| 11/17 | 4,050 | 4,050 | 3,750 | 3,935 | -3.08% | 105,000 | 389億6397万 | -18.05% | 46.63 | 8.04 |
| 11/16 | 4,605 | 4,620 | 3,970 | 4,060 | -11.64% | 200,800 | 402億171万 | -16.65% | 48.11 | 8.29 |
| 11/13 | 4,470 | 4,595 | 4,410 | 4,595 | +2.22% | 43,800 | 454億9923万 | -6.72% | 54.45 | 9.39 |
| 11/12 | 4,555 | 4,800 | 4,430 | 4,495 | -2.81% | 95,600 | 445億904万 | -9.38% | 53.27 | 9.18 |
| 11/11 | 4,430 | 4,655 | 4,405 | 4,625 | +1.2% | 26,800 | 457億9628万 | -7.39% | 54.81 | 9.45 |
| 11/10 | 4,800 | 4,850 | 4,490 | 4,570 | -5.87% | 37,100 | 452億5168万 | -8.84% | 54.16 | 9.34 |
| 11/09 | 4,810 | 4,855 | 4,725 | 4,855 | +3.19% | 28,400 | 480億7372万 | -3.59% | 57.54 | 9.92 |
| 11/06 | 4,690 | 4,705 | 4,595 | 4,705 | +1.18% | 14,500 | 465億8843万 | -6.57% | 55.76 | 9.61 |
| 11/05 | 4,625 | 4,730 | 4,585 | 4,650 | +0.54% | 31,300 | 460億4383万 | -7.94% | 55.11 | 9.5 |
| 11/04 | 4,490 | 4,665 | 4,385 | 4,625 | +4.64% | 30,300 | 457億9628万 | -8.8% | 54.81 | 9.45 |
| 11/02 | 4,495 | 4,510 | 4,285 | 4,420 | +0.68% | 25,300 | 437億6639万 | -13.09% | 52.38 | 9.03 |
| 10/30 | 4,685 | 4,685 | 4,280 | 4,390 | -5.59% | 47,800 | 434億6934万 | -14.17% | 52.02 | 8.97 |
| 10/29 | 4,690 | 4,760 | 4,520 | 4,650 | -3.33% | 25,500 | 460億4383万 | -9.52% | 55.11 | 9.5 |
| 10/28 | 4,670 | 4,855 | 4,650 | 4,810 | +2.67% | 20,000 | 476億2813万 | -6.67% | 57 | 9.83 |
| 10/27 | 4,465 | 4,795 | 4,445 | 4,685 | +0.21% | 34,500 | 463億9040万 | -9.38% | 55.52 | 9.57 |
| 10/26 | 4,965 | 4,965 | 4,600 | 4,675 | -1.68% | 48,300 | 462億9138万 | -9.89% | 55.4 | 9.55 |
| 10/23 | 4,855 | 4,855 | 4,560 | 4,755 | -4.8% | 69,100 | 470億8353万 | -8.73% | 56.35 | 9.71 |
| 10/22 | 5,430 | 5,430 | 4,975 | 4,995 | -6.98% | 52,700 | 494億5999万 | -4.4% | 59.19 | 10.2 |
| 10/21 | 5,430 | 5,640 | 5,370 | 5,370 | -2.89% | 30,300 | 531億7320万 | +2.81% | 63.64 | 10.97 |
| 10/20 | 5,180 | 5,550 | 5,170 | 5,530 | +7.59% | 64,000 | 547億5750万 | +6.14% | 65.53 | 11.3 |
| 10/19 | 5,300 | 5,360 | 5,120 | 5,140 | -2.84% | 36,600 | 508億9576万 | -0.7% | 60.91 | 10.5 |
| 10/16 | 5,300 | 5,500 | 5,120 | 5,290 | -0.19% | 51,500 | 523億8105万 | +2.38% | 62.69 | 10.81 |
| 10/15 | 5,400 | 5,490 | 5,280 | 5,300 | -1.49% | 30,200 | 524億8007万 | +2.71% | 62.81 | 10.83 |
| 10/14 | 5,570 | 5,580 | 5,270 | 5,380 | -2.89% | 69,600 | 532億7222万 | +4.34% | 63.76 | 10.99 |
| 10/13 | 5,680 | 5,810 | 5,520 | 5,540 | -2.29% | 102,700 | 548億5652万 | +7.32% | 65.65 | 11.32 |
| 10/12 | 5,500 | 5,670 | 5,460 | 5,670 | +4.23% | 58,300 | 561億4377万 | +9.63% | 67.19 | 11.58 |
| 10/09 | 5,480 | 5,700 | 5,320 | 5,440 | +0.18% | 81,400 | 538億6633万 | +5.22% | 64.47 | 11.11 |
| 10/08 | 5,400 | 5,670 | 5,390 | 5,430 | +1.69% | 108,000 | 537億6731万 | +5.17% | 64.35 | 11.09 |
| 10/07 | 5,070 | 5,390 | 5,070 | 5,340 | +4.71% | 80,100 | 528億7614万 | +3.59% | 63.28 | 10.91 |
| 10/06 | 5,150 | 5,210 | 5,050 | 5,100 | -0.97% | 21,100 | 504億9969万 | -0.7% | 60.44 | 10.42 |
| 10/05 | 5,000 | 5,150 | 4,975 | 5,150 | +5.75% | 31,500 | 509億9478万 | +0.12% | 61.03 | 10.52 |
| 10/02 | 5,170 | 5,180 | 4,870 | 4,870 | -3.94% | 58,500 | 482億2225万 | -6.06% | 57.71 | 9.95 |
| 09/30 | 5,150 | 5,200 | 5,060 | 5,070 | -1.36% | 29,100 | 502億263万 | -2.87% | 123.13 | 12.56 |
| 09/29 | 5,100 | 5,250 | 5,040 | 5,140 | +2.8% | 51,500 | 508億9576万 | -2% | 124.83 | 12.74 |
| 09/28 | 5,200 | 5,360 | 4,945 | 5,000 | -2.91% | 87,900 | 495億950万 | -4.56% | 121.43 | 12.39 |
| 09/25 | 5,050 | 5,280 | 5,050 | 5,150 | +3% | 72,400 | 509億9478万 | -1.79% | 125.07 | 12.76 |
| 09/24 | 5,000 | 5,260 | 4,955 | 5,000 | -0.6% | 78,200 | 495億950万 | -4.36% | 121.43 | 12.39 |
| 09/23 | 5,130 | 5,180 | 5,010 | 5,030 | -3.45% | 54,600 | 498億655万 | -3.66% | 122.16 | 12.46 |
| 09/18 | 5,160 | 5,230 | 5,140 | 5,210 | +1.56% | 33,700 | 515億8889万 | +0.19% | 126.53 | 12.91 |
| 09/17 | 5,180 | 5,340 | 5,110 | 5,130 | -1.54% | 63,200 | 507億9674万 | -0.56% | 124.59 | 12.71 |
| 09/16 | 5,100 | 5,270 | 5,090 | 5,210 | +1.36% | 59,600 | 515億8889万 | +1.84% | 126.53 | 12.91 |
| 09/15 | 5,100 | 5,240 | 5,080 | 5,140 | +3.73% | 83,500 | 508億9576万 | +1.24% | 124.83 | 12.74 |
| 09/14 | 5,060 | 5,100 | 4,815 | 4,955 | -1.49% | 106,700 | 490億6391万 | -1.9% | 120.34 | 12.28 |
| 09/11 | 4,700 | 5,110 | 4,680 | 5,030 | +7.59% | 86,200 | 498億655万 | +0.22% | 122.16 | 12.46 |
| 09/10 | 5,120 | 5,140 | 4,670 | 4,675 | -5.17% | 131,600 | 462億9138万 | -6.12% | 113.54 | 11.58 |
| 09/09 | 4,900 | 4,985 | 4,720 | 4,930 | -3.33% | 187,700 | 488億1636万 | -0.52% | 119.73 | 12.22 |
| 09/08 | 5,290 | 5,340 | 4,970 | 5,100 | -2.3% | 113,800 | 504億9969万 | +3.7% | 123.86 | 12.64 |
| 09/07 | 5,650 | 5,830 | 5,200 | 5,220 | -5.26% | 254,100 | 516億8791万 | +7.16% | 126.77 | 12.93 |
| 09/04 | 5,500 | 5,740 | 5,460 | 5,510 | -5% | 201,500 | 545億5946万 | +14.27% | 133.82 | 13.65 |
| 09/03 | 5,710 | 5,870 | 5,470 | 5,800 | +3.39% | 248,200 | 574億3102万 | +21.7% | 140.86 | 14.37 |
| 09/02 | 5,350 | 5,800 | 5,350 | 5,610 | +6.45% | 368,600 | 555億4965万 | +19.46% | 136.25 | 13.9 |
| 09/01 | 5,230 | 5,380 | 5,170 | 5,270 | +0.76% | 150,600 | 521億8301万 | +13.6% | 127.99 | 13.06 |
| 08/31 | 5,000 | 5,300 | 5,000 | 5,230 | +7.61% | 212,000 | 517億8693万 | +14.04% | 127.02 | 12.96 |
| 08/28 | 5,320 | 5,570 | 4,645 | 4,860 | -8.47% | 534,500 | 481億2323万 | +7.31% | 118.03 | 12.04 |
| 08/27 | 6,040 | 6,100 | 5,220 | 5,310 | -13.52% | 604,500 | 525億7908万 | +18.32% | 128.96 | 13.16 |
| 08/26 | 5,700 | 6,190 | 5,590 | 6,140 | +6.23% | 551,600 | 607億9766万 | +38.54% | 149.12 | 15.21 |
| 08/25 | 5,900 | 6,390 | 5,450 | 5,780 | +1.4% | 1,521,800 | 572億3298万 | +32.97% | 140.38 | 14.32 |
| 08/24 | 5,250 | 5,700 | 5,170 | 5,700 | +14.11% | 603,200 | 564億4083万 | +32.53% | 138.43 | 14.12 |
| 08/21 | 4,960 | 5,200 | 4,900 | 4,995 | -2.44% | 436,400 | 494億5999万 | +17.67% | 121.31 | 12.38 |
| 08/20 | 4,685 | 5,180 | 4,680 | 5,120 | +7.68% | 465,300 | 506億9772万 | +21.36% | 124.35 | 12.69 |
| 08/19 | 4,860 | 4,930 | 4,700 | 4,755 | -1.45% | 340,200 | 470億8353万 | +12.7% | 115.48 | 11.78 |
| 08/18 | 4,530 | 4,840 | 4,395 | 4,825 | +7.22% | 517,700 | 477億7666万 | +13.32% | 117.18 | 11.96 |
| 08/17 | 4,225 | 4,500 | 4,140 | 4,500 | +7.66% | 328,000 | 445億5855万 | - | 109.29 | 11.15 |
| 08/14 | 4,065 | 4,330 | 3,985 | 4,180 | +3.34% | 477,100 | 413億8994万 | - | 101.52 | 10.36 |
| 08/13 | 4,350 | 4,355 | 4,035 | 4,045 | -4.6% | 586,600 | 400億5318万 | - | 98.24 | 10.02 |
| 08/12 | 4,920 | 5,130 | 4,230 | 4,240 | -5.78% | 801,400 | 413億6374万 | - | 101.45 | 10.35 |
| 08/11 | 4,270 | 4,535 | 4,170 | 4,500 | +8.56% | 225,800 | 439億20万 | - | 107.67 | 10.99 |
| 08/07 | 4,035 | 4,155 | 3,875 | 4,145 | +2.22% | 59,400 | 404億3696万 | - | 99.18 | 10.12 |
| 08/06 | 4,060 | 4,145 | 4,015 | 4,055 | -0.37% | 60,100 | 395億5895万 | - | 97.03 | 9.9 |
| 08/05 | 4,015 | 4,070 | 3,910 | 4,070 | +2.26% | 45,900 | 397億529万 | - | 97.39 | 9.94 |
| 08/04 | 3,990 | 4,035 | 3,865 | 3,980 | +0.89% | 48,100 | 388億2728万 | - | 95.23 | 9.72 |
| 08/03 | 3,960 | 3,970 | 3,855 | 3,945 | -1% | 44,100 | 384億8584万 | - | 94.39 | 9.63 |
| 07/31 | 4,135 | 4,140 | 3,940 | 3,985 | -3.28% | 68,400 | 388億7606万 | - | 95.35 | 9.73 |
| 07/30 | 4,100 | 4,200 | 4,015 | 4,120 | +2.11% | 113,000 | 401億9307万 | - | 98.58 | 10.06 |
| 07/29 | 4,320 | 4,365 | 4,025 | 4,035 | -3.81% | 189,800 | 393億6384万 | - | 96.55 | 9.85 |
| 07/28 | 3,955 | 4,210 | 3,930 | 4,195 | +6.74% | 215,000 | 409億2474万 | - | 100.38 | 10.24 |
| 07/27 | 3,770 | 4,020 | 3,750 | 3,930 | +3.29% | 125,800 | 383億3950万 | - | 94.04 | 9.59 |
| 07/22 | 3,920 | 3,945 | 3,735 | 3,805 | -1.3% | 131,900 | 371億2005万 | - | 91.04 | 9.29 |
| 07/21 | 3,920 | 4,055 | 3,780 | 3,855 | -1.41% | 215,900 | 376億783万 | - | 92.24 | 9.41 |
| 07/20 | 4,080 | 4,185 | 3,820 | 3,910 | -2.49% | 139,800 | 381億4439万 | - | 93.56 | 9.55 |
| 07/17 | 4,625 | 4,625 | 3,935 | 4,010 | -13.3% | 309,000 | 391億1995万 | - | 95.95 | 9.79 |
| 07/16 | 4,360 | 4,700 | 4,300 | 4,625 | +7.56% | 348,000 | 451億1965万 | - | 110.66 | 11.29 |
| 07/15 | 4,480 | 4,555 | 4,130 | 4,300 | -1.15% | 386,100 | 419億4908万 | - | 102.89 | 10.5 |
| 07/14 | 5,020 | 5,320 | 4,295 | 4,350 | -15.04% | 792,400 | 424億3686万 | - | 104.08 | 10.62 |
| 07/13 | 5,620 | 5,900 | 4,950 | 5,120 | -10.49% | 1,075,800 | 499億4867万 | - | 122.51 | 12.5 |
| 07/10 | 5,150 | 5,930 | 5,000 | 5,720 | 0% | 3,039,700 | 558億203万 | - | 136.87 | 13.96 |
