株価チャート
2020/08/19～2021/01/15
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 |
| 01/15 | 4,835 | 4,845 | 4,785 | 4,785 | -2.15% | 190,900 | 2109億7537万 | +0.55% | 16.98 | 0.96 |
| 01/14 | 4,765 | 4,890 | 4,755 | 4,890 | +1.77% | 255,700 | 2156億493万 | +2.8% | 17.35 | 0.98 |
| 01/13 | 4,830 | 4,835 | 4,775 | 4,805 | -0.93% | 164,400 | 2118億5719万 | +1.16% | 17.05 | 0.96 |
| 01/12 | 4,730 | 4,855 | 4,725 | 4,850 | +1.46% | 247,100 | 2138億4129万 | +2.15% | 17.21 | 0.97 |
| 01/08 | 4,725 | 4,785 | 4,695 | 4,780 | +0.63% | 145,900 | 2107億5492万 | +0.76% | 16.96 | 0.96 |
| 01/07 | 4,745 | 4,785 | 4,735 | 4,750 | +0.74% | 154,000 | 2094億3219万 | +0.13% | 16.86 | 0.95 |
| 01/06 | 4,635 | 4,720 | 4,610 | 4,715 | +1.51% | 136,000 | 2078億8900万 | -0.59% | 16.73 | 0.95 |
| 01/05 | 4,660 | 4,690 | 4,630 | 4,645 | -0.64% | 139,700 | 2048億263万 | -2.07% | 16.48 | 0.93 |
| 01/04 | 4,700 | 4,700 | 4,655 | 4,675 | -0.11% | 119,100 | 2061億2536万 | -1.58% | 16.59 | 0.94 |
| 2020 |
| 12/30 | 4,700 | 4,705 | 4,660 | 4,680 | -0.85% | 158,300 | 2063億4582万 | -1.56% | 16.61 | 0.95 |
| 12/29 | 4,700 | 4,720 | 4,670 | 4,720 | +1.07% | 194,100 | 2081億946万 | -0.82% | 16.75 | 0.95 |
| 12/28 | 4,710 | 4,740 | 4,665 | 4,670 | -0.53% | 117,200 | 2059億491万 | -1.91% | 16.57 | 0.94 |
| 12/25 | 4,715 | 4,725 | 4,675 | 4,695 | +0.32% | 91,300 | 2070億718万 | -1.41% | 16.66 | 0.95 |
| 12/24 | 4,650 | 4,695 | 4,630 | 4,680 | +0.75% | 125,200 | 2063億4582万 | -1.72% | 16.61 | 0.95 |
| 12/23 | 4,675 | 4,690 | 4,630 | 4,645 | -0.21% | 114,900 | 2048億263万 | -2.5% | 16.48 | 0.94 |
| 12/22 | 4,695 | 4,700 | 4,635 | 4,655 | -1.38% | 154,700 | 2052億4354万 | -2.39% | 16.52 | 0.94 |
| 12/21 | 4,700 | 4,760 | 4,690 | 4,720 | -0.42% | 104,600 | 2081億946万 | -1.13% | 16.75 | 0.95 |
| 12/18 | 4,680 | 4,740 | 4,680 | 4,740 | +1.28% | 143,600 | 2089億9128万 | -0.8% | 16.82 | 0.96 |
| 12/17 | 4,750 | 4,750 | 4,670 | 4,680 | -2.19% | 210,600 | 2063億4582万 | -2.21% | 16.61 | 0.95 |
| 12/16 | 4,855 | 4,870 | 4,765 | 4,785 | -1.75% | 216,700 | 2109億7537万 | -0.33% | 16.98 | 0.97 |
| 12/15 | 4,920 | 4,950 | 4,870 | 4,870 | -0.81% | 132,100 | 2147億2311万 | +1.25% | 17.28 | 0.98 |
| 12/14 | 4,865 | 4,940 | 4,855 | 4,910 | +0.72% | 113,800 | 2164億8675万 | +1.74% | 17.42 | 0.99 |
| 12/11 | 4,840 | 4,875 | 4,805 | 4,875 | +0.31% | 125,400 | 2149億4356万 | +0.7% | 17.3 | 0.98 |
| 12/10 | 4,865 | 4,865 | 4,805 | 4,860 | -0.61% | 115,100 | 2142億8220万 | +0.06% | 17.25 | 0.98 |
| 12/09 | 4,765 | 4,900 | 4,760 | 4,890 | +3.16% | 185,800 | 2156億493万 | +0.41% | 17.35 | 0.99 |
| 12/08 | 4,705 | 4,755 | 4,675 | 4,740 | +0.42% | 125,500 | 2089億9128万 | -2.83% | 16.82 | 0.96 |
| 12/07 | 4,785 | 4,785 | 4,715 | 4,720 | -0.74% | 101,800 | 2081億946万 | -3.48% | 16.75 | 0.95 |
| 12/04 | 4,745 | 4,785 | 4,745 | 4,755 | +0.21% | 87,300 | 2096億5264万 | -3.06% | 16.87 | 0.96 |
| 12/03 | 4,775 | 4,790 | 4,730 | 4,745 | -0.63% | 156,700 | 2092億1173万 | -3.52% | 16.84 | 0.96 |
| 12/02 | 4,735 | 4,800 | 4,695 | 4,775 | +1.17% | 175,100 | 2105億3446万 | -3.2% | 16.95 | 0.96 |
| 12/01 | 4,730 | 4,765 | 4,690 | 4,720 | +0.11% | 174,100 | 2081億946万 | -4.59% | 16.75 | 0.95 |
| 11/30 | 4,850 | 4,850 | 4,690 | 4,715 | -2.18% | 271,200 | 2078億8900万 | -5% | 16.73 | 0.95 |
| 11/27 | 4,800 | 4,840 | 4,790 | 4,820 | +0.63% | 184,600 | 2125億1856万 | -3.14% | 17.1 | 0.97 |
| 11/26 | 4,755 | 4,800 | 4,735 | 4,790 | -0.31% | 128,100 | 2111億9583万 | -3.97% | 17 | 0.97 |
| 11/25 | 4,830 | 4,885 | 4,805 | 4,805 | +0.84% | 192,000 | 2118億5719万 | -3.86% | 17.05 | 0.97 |
| 11/24 | 4,740 | 4,785 | 4,740 | 4,765 | +1.38% | 146,700 | 2100億9355万 | -4.89% | 16.91 | 0.96 |
| 11/20 | 4,710 | 4,735 | 4,690 | 4,700 | +0.43% | 111,400 | 2072億2764万 | -6.37% | 16.68 | 0.95 |
| 11/19 | 4,735 | 4,745 | 4,650 | 4,680 | -1.16% | 211,600 | 2063億4582万 | -7% | 16.61 | 0.95 |
| 11/18 | 4,785 | 4,800 | 4,735 | 4,735 | -0.84% | 223,600 | 2087億7082万 | -6.18% | 16.8 | 0.96 |
| 11/17 | 4,815 | 4,825 | 4,750 | 4,775 | -0.21% | 230,500 | 2105億3446万 | -5.65% | 16.95 | 0.96 |
| 11/16 | 4,810 | 4,820 | 4,750 | 4,785 | -0.42% | 321,600 | 2109億7537万 | -5.68% | 16.98 | 0.97 |
| 11/13 | 4,885 | 4,910 | 4,765 | 4,805 | -3.03% | 307,700 | 2118億5719万 | -5.52% | 17.05 | 0.97 |
| 11/12 | 4,955 | 4,965 | 4,865 | 4,955 | -1.88% | 259,100 | 2184億7084万 | -2.82% | 17.58 | 1 |
| 11/11 | 5,120 | 5,140 | 5,020 | 5,050 | +0.6% | 190,100 | 2226億5948万 | -1.12% | 17.92 | 1.02 |
| 11/10 | 5,200 | 5,230 | 5,000 | 5,020 | -4.38% | 346,500 | 2213億3675万 | -1.8% | 17.81 | 1.01 |
| 11/09 | 5,250 | 5,280 | 5,180 | 5,250 | -0.94% | 166,500 | 2314億7768万 | +2.62% | 18.63 | 1.06 |
| 11/06 | 5,270 | 5,310 | 5,230 | 5,300 | +0.38% | 148,000 | 2336億8223万 | +3.7% | 18.81 | 1.07 |
| 11/05 | 5,220 | 5,280 | 5,190 | 5,280 | +2.13% | 174,500 | 2328億41万 | +3.31% | 18.74 | 1.07 |
| 11/04 | 5,160 | 5,180 | 5,110 | 5,170 | +1.37% | 153,500 | 2279億5040万 | +1.04% | 18.35 | 1.04 |
| 11/02 | 5,060 | 5,150 | 5,060 | 5,100 | +1.39% | 109,800 | 2248億6403万 | -0.7% | 18.1 | 1.03 |
| 10/30 | 5,140 | 5,140 | 5,020 | 5,030 | -1.57% | 143,100 | 2217億7766万 | -2.42% | 17.85 | 1.02 |
| 10/29 | 5,060 | 5,170 | 5,050 | 5,110 | +0.59% | 109,700 | 2253億494万 | -1.29% | 18.13 | 1.03 |
| 10/28 | 5,080 | 5,110 | 5,050 | 5,080 | -0.59% | 100,700 | 2239億8221万 | -2.29% | 18.03 | 1.03 |
| 10/27 | 5,130 | 5,140 | 5,040 | 5,110 | -0.39% | 122,700 | 2253億494万 | -2.16% | 18.13 | 1.03 |
| 10/26 | 5,150 | 5,190 | 5,080 | 5,130 | +0.2% | 134,400 | 2261億8676万 | -2.17% | 18.2 | 1.04 |
| 10/23 | 5,120 | 5,160 | 5,090 | 5,120 | +1.59% | 124,800 | 2257億4585万 | -2.75% | 18.17 | 1.03 |
| 10/22 | 5,080 | 5,090 | 5,020 | 5,040 | -1.56% | 102,000 | 2222億1857万 | -4.67% | 17.89 | 1.02 |
| 10/21 | 5,030 | 5,150 | 5,030 | 5,120 | +1.79% | 111,200 | 2257億4585万 | -3.61% | 18.17 | 1.03 |
| 10/20 | 5,110 | 5,160 | 5,030 | 5,030 | -1.57% | 164,400 | 2217億7766万 | -5.63% | 17.85 | 1.02 |
| 10/19 | 5,050 | 5,120 | 5,050 | 5,110 | +1.79% | 124,400 | 2253億494万 | -4.45% | 18.13 | 1.03 |
| 10/16 | 5,020 | 5,070 | 5,000 | 5,020 | +0.5% | 96,500 | 2213億3675万 | -6.34% | 17.81 | 1.01 |
| 10/15 | 5,060 | 5,090 | 4,990 | 4,995 | -1.28% | 112,700 | 2202億3448万 | -7.17% | 17.73 | 1.01 |
| 10/14 | 5,060 | 5,110 | 5,050 | 5,060 | -0.39% | 112,200 | 2231億39万 | -6.3% | 17.96 | 1.02 |
| 10/13 | 5,090 | 5,100 | 5,060 | 5,080 | 0% | 88,100 | 2239億8221万 | -6.19% | 18.03 | 1.03 |
| 10/12 | 5,070 | 5,090 | 5,050 | 5,080 | -0.39% | 114,800 | 2239億8221万 | -6.48% | 18.03 | 1.03 |
| 10/09 | 5,160 | 5,170 | 5,050 | 5,100 | -0.58% | 155,400 | 2248億6403万 | -6.39% | 18.1 | 1.03 |
| 10/08 | 5,170 | 5,180 | 5,100 | 5,130 | -0.39% | 200,300 | 2261億8676万 | -6.08% | 18.2 | 1.04 |
| 10/07 | 5,180 | 5,180 | 5,140 | 5,150 | -0.77% | 93,700 | 2270億6858万 | -5.92% | 18.28 | 1.04 |
| 10/06 | 5,190 | 5,200 | 5,140 | 5,190 | +1.57% | 146,100 | 2288億3222万 | -5.36% | 18.42 | 1.05 |
| 10/05 | 5,060 | 5,180 | 5,050 | 5,110 | -0.2% | 192,400 | 2253億494万 | -6.92% | 18.13 | 1.03 |
| 10/02 | 5,280 | 5,290 | 5,100 | 5,120 | -3.58% | 244,600 | 2257億4585万 | -6.98% | 18.17 | 1.03 |
| 09/30 | 5,430 | 5,440 | 5,300 | 5,310 | -2.39% | 216,700 | 2341億2314万 | -3.73% | 18.84 | 1.08 |
| 09/29 | 5,490 | 5,540 | 5,360 | 5,440 | -3.37% | 204,600 | 2398億5497万 | -1.38% | 19.31 | 1.11 |
| 09/28 | 5,600 | 5,640 | 5,520 | 5,630 | +1.08% | 180,300 | 2482億3226万 | +2.12% | 19.98 | 1.15 |
| 09/25 | 5,630 | 5,660 | 5,530 | 5,570 | -0.54% | 146,900 | 2455億8680万 | +1.24% | 19.77 | 1.13 |
| 09/24 | 5,630 | 5,700 | 5,600 | 5,600 | -0.88% | 129,600 | 2469億953万 | +1.89% | 19.87 | 1.14 |
| 09/23 | 5,660 | 5,690 | 5,610 | 5,650 | -0.7% | 160,100 | 2491億1408万 | +3.01% | 20.05 | 1.15 |
| 09/18 | 5,670 | 5,730 | 5,640 | 5,690 | +1.25% | 175,700 | 2508億7772万 | +4% | 20.19 | 1.16 |
| 09/17 | 5,640 | 5,680 | 5,570 | 5,620 | -0.88% | 129,200 | 2477億9135万 | +2.99% | 19.94 | 1.14 |
| 09/16 | 5,700 | 5,740 | 5,670 | 5,670 | +0.18% | 133,200 | 2499億9590万 | +4.09% | 20.12 | 1.15 |
| 09/15 | 5,710 | 5,710 | 5,650 | 5,660 | -0.18% | 105,600 | 2495億5499万 | +4.16% | 20.09 | 1.15 |
| 09/14 | 5,620 | 5,710 | 5,620 | 5,670 | +1.98% | 132,400 | 2499億9590万 | +4.61% | 20.12 | 1.15 |
| 09/11 | 5,520 | 5,570 | 5,490 | 5,560 | +1.46% | 173,200 | 2451億4589万 | +3% | 19.73 | 1.13 |
| 09/10 | 5,430 | 5,490 | 5,410 | 5,480 | +1.11% | 114,200 | 2416億1861万 | +1.82% | 19.45 | 1.11 |
| 09/09 | 5,410 | 5,420 | 5,370 | 5,420 | -1.99% | 188,800 | 2389億7315万 | +0.93% | 19.23 | 1.1 |
| 09/08 | 5,480 | 5,530 | 5,450 | 5,530 | +0.91% | 76,000 | 2438億2316万 | +3.11% | 19.62 | 1.12 |
| 09/07 | 5,470 | 5,500 | 5,440 | 5,480 | +0.92% | 68,700 | 2416億1861万 | +2.54% | 19.45 | 1.11 |
| 09/04 | 5,480 | 5,500 | 5,420 | 5,430 | -1.63% | 103,100 | 2394億1406万 | +1.97% | 19.27 | 1.1 |
| 09/03 | 5,500 | 5,520 | 5,480 | 5,520 | +0.91% | 72,200 | 2433億8225万 | +3.86% | 19.59 | 1.12 |
| 09/02 | 5,410 | 5,480 | 5,390 | 5,470 | +0.18% | 83,900 | 2411億7770万 | +3.15% | 19.41 | 1.11 |
| 09/01 | 5,420 | 5,460 | 5,360 | 5,460 | +0.74% | 120,100 | 2407億3679万 | +3.12% | 19.38 | 1.11 |
| 08/31 | 5,400 | 5,470 | 5,380 | 5,420 | +0.56% | 125,200 | 2389億7315万 | +2.46% | 19.23 | 1.1 |
| 08/28 | 5,410 | 5,500 | 5,340 | 5,390 | +0.75% | 195,200 | 2376億5042万 | +2.03% | 19.13 | 1.1 |
| 08/27 | 5,400 | 5,410 | 5,330 | 5,350 | -1.83% | 153,300 | 2358億8678万 | +1.4% | 18.99 | 1.09 |
| 08/26 | 5,420 | 5,470 | 5,370 | 5,450 | +0.55% | 112,700 | 2402億9588万 | +3.38% | 19.34 | 1.11 |
| 08/25 | 5,460 | 5,470 | 5,390 | 5,420 | +2.07% | 143,500 | 2389億7315万 | +2.96% | 19.23 | 1.1 |
| 08/24 | 5,380 | 5,380 | 5,270 | 5,310 | -1.3% | 134,200 | 2340億7748万 | +0.99% | 18.84 | 1.08 |
| 08/21 | 5,400 | 5,410 | 5,350 | 5,380 | +0.37% | 74,400 | 2371億6324万 | +2.3% | 19.09 | 1.09 |
| 08/20 | 5,360 | 5,410 | 5,340 | 5,360 | -0.74% | 121,700 | 2362億8159万 | +2.02% | 19.02 | 1.09 |
| 08/19 | 5,350 | 5,440 | 5,330 | 5,400 | +1.31% | 148,900 | 2380億4489万 | +2.84% | 19.16 | 1.1 |
