株価チャート
2020/09/30～2021/02/26
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 |
| 02/26 | 1,259 | 1,310 | 1,251 | 1,263 | -1.64% | 149,900 | 290億6036万 | +3.52% | 16.9 | 2.74 |
| 02/25 | 1,276 | 1,297 | 1,264 | 1,284 | +0.39% | 135,600 | 295億4355万 | +5.77% | 17.18 | 2.79 |
| 02/24 | 1,281 | 1,300 | 1,271 | 1,279 | -1.16% | 161,200 | 294億2851万 | +5.97% | 17.11 | 2.77 |
| 02/22 | 1,283 | 1,317 | 1,275 | 1,294 | +2.7% | 175,500 | 297億7364万 | +7.92% | 17.31 | 2.81 |
| 02/19 | 1,275 | 1,289 | 1,255 | 1,260 | -2.85% | 118,600 | 289億9134万 | +5.7% | 16.86 | 2.73 |
| 02/18 | 1,291 | 1,307 | 1,281 | 1,297 | +0.78% | 185,400 | 298億4267万 | +9.36% | 17.35 | 2.81 |
| 02/17 | 1,237 | 1,293 | 1,237 | 1,287 | +3.21% | 227,200 | 296億1258万 | +9.35% | 17.22 | 2.79 |
| 02/16 | 1,240 | 1,277 | 1,233 | 1,247 | +0.56% | 218,800 | 286億9222万 | +6.58% | 16.69 | 2.71 |
| 02/15 | 1,238 | 1,245 | 1,221 | 1,240 | +0.24% | 108,200 | 285億3116万 | +6.44% | 16.59 | 2.69 |
| 02/12 | 1,225 | 1,240 | 1,212 | 1,237 | +0.57% | 133,100 | 284億6213万 | +6.64% | 16.55 | 2.68 |
| 02/10 | 1,226 | 1,248 | 1,226 | 1,230 | -0.73% | 86,400 | 283億107万 | +6.49% | 16.46 | 2.67 |
| 02/09 | 1,242 | 1,249 | 1,222 | 1,239 | +1.14% | 89,400 | 285億815万 | +7.74% | 16.58 | 2.69 |
| 02/08 | 1,227 | 1,245 | 1,215 | 1,225 | -0.08% | 140,300 | 281億8602万 | +7.08% | 16.39 | 2.66 |
| 02/05 | 1,210 | 1,227 | 1,207 | 1,226 | +1.41% | 135,200 | 282億903万 | +7.64% | 16.4 | 2.66 |
| 02/04 | 1,193 | 1,213 | 1,185 | 1,209 | +1.34% | 88,000 | 278億1788万 | +6.61% | 16.18 | 2.62 |
| 02/03 | 1,187 | 1,195 | 1,168 | 1,193 | +1.97% | 81,800 | 274億4973万 | +5.76% | 15.96 | 2.59 |
| 02/02 | 1,172 | 1,187 | 1,166 | 1,170 | +0.26% | 65,700 | 269億2053万 | +4.19% | 15.66 | 2.54 |
| 02/01 | 1,142 | 1,178 | 1,129 | 1,167 | +1.3% | 81,900 | 268億5150万 | +4.29% | 15.62 | 2.53 |
| 01/29 | 1,197 | 1,210 | 1,147 | 1,152 | -3.52% | 121,300 | 265億636万 | +3.32% | 15.41 | 2.5 |
| 01/28 | 1,177 | 1,208 | 1,165 | 1,194 | -1.16% | 153,600 | 274億7274万 | +7.37% | 15.98 | 2.59 |
| 01/27 | 1,165 | 1,217 | 1,163 | 1,208 | +4.41% | 277,800 | 277億9487万 | +9.03% | 16.16 | 2.62 |
| 01/26 | 1,180 | 1,180 | 1,151 | 1,157 | -1.7% | 104,700 | 266億2141万 | +4.9% | 15.48 | 2.51 |
| 01/25 | 1,172 | 1,188 | 1,166 | 1,177 | +2.53% | 115,000 | 270億8159万 | +6.9% | 15.75 | 2.55 |
| 01/22 | 1,129 | 1,151 | 1,122 | 1,148 | +1.95% | 134,600 | 264億1433万 | +4.55% | 15.36 | 2.49 |
| 01/21 | 1,098 | 1,130 | 1,098 | 1,126 | +2.36% | 126,400 | 259億813万 | +2.83% | 15.07 | 2.44 |
| 01/20 | 1,100 | 1,105 | 1,093 | 1,100 | -0.09% | 59,200 | 253億990万 | +0.73% | 14.72 | 2.39 |
| 01/19 | 1,100 | 1,106 | 1,095 | 1,101 | -0.18% | 93,400 | 253億3290万 | +1.1% | 14.73 | 2.39 |
| 01/18 | 1,100 | 1,109 | 1,090 | 1,103 | -0.54% | 73,900 | 253億7892万 | +1.47% | 14.76 | 2.39 |
| 01/15 | 1,100 | 1,109 | 1,095 | 1,109 | +0.82% | 136,100 | 255億1698万 | +2.21% | 14.84 | 2.41 |
| 01/14 | 1,084 | 1,109 | 1,082 | 1,100 | +1.95% | 250,600 | 253億990万 | +1.66% | 14.72 | 2.39 |
| 01/13 | 1,120 | 1,124 | 1,077 | 1,079 | -3.75% | 261,500 | 248億2671万 | 0% | 14.44 | 2.34 |
| 01/12 | 1,096 | 1,129 | 1,057 | 1,121 | -0.36% | 418,300 | 257億9308万 | +4.09% | 15 | 2.43 |
| 01/08 | 1,106 | 1,125 | 1,096 | 1,125 | +2.27% | 169,100 | 258億8512万 | +4.65% | 15.05 | 2.44 |
| 01/07 | 1,120 | 1,125 | 1,097 | 1,100 | -1.08% | 176,600 | 253億990万 | +2.61% | 14.72 | 2.39 |
| 01/06 | 1,106 | 1,115 | 1,095 | 1,112 | +0.45% | 114,400 | 255億8600万 | +4.02% | 14.88 | 2.41 |
| 01/05 | 1,076 | 1,107 | 1,070 | 1,107 | +1.56% | 108,900 | 254億7096万 | +3.85% | 14.81 | 2.4 |
| 01/04 | 1,110 | 1,114 | 1,077 | 1,090 | -1.54% | 176,200 | 250億7981万 | +2.35% | 14.58 | 2.36 |
| 2020 |
| 12/30 | 1,083 | 1,109 | 1,077 | 1,107 | +1.37% | 123,700 | 254億7096万 | +4.14% | 14.81 | 2.4 |
| 12/29 | 1,055 | 1,098 | 1,055 | 1,092 | +3.12% | 202,600 | 251億2582万 | +2.92% | 14.61 | 2.37 |
| 12/28 | 1,069 | 1,076 | 1,046 | 1,059 | -0.38% | 126,700 | 243億6653万 | 0% | 14.17 | 2.3 |
| 12/25 | 1,075 | 1,080 | 1,058 | 1,063 | -1.57% | 73,500 | 244億5856万 | +0.47% | 14.22 | 2.31 |
| 12/24 | 1,070 | 1,087 | 1,065 | 1,080 | +0.84% | 81,700 | 248億4972万 | +2.18% | 14.45 | 2.34 |
| 12/23 | 1,063 | 1,079 | 1,063 | 1,071 | +0.75% | 75,600 | 246億4263万 | +1.52% | 14.33 | 2.32 |
| 12/22 | 1,088 | 1,088 | 1,056 | 1,063 | -3.01% | 149,700 | 244億5856万 | +0.95% | 14.22 | 2.31 |
| 12/21 | 1,090 | 1,096 | 1,070 | 1,096 | +0.46% | 110,700 | 252億1786万 | +4.08% | 14.67 | 2.38 |
| 12/18 | 1,095 | 1,109 | 1,089 | 1,091 | -0.73% | 140,400 | 251億281万 | +3.81% | 14.6 | 2.37 |
| 12/17 | 1,099 | 1,107 | 1,086 | 1,099 | +0.18% | 160,400 | 252億8689万 | +4.67% | 14.71 | 2.38 |
| 12/16 | 1,094 | 1,099 | 1,076 | 1,097 | +1.48% | 123,400 | 252億4087万 | +4.58% | 14.68 | 2.38 |
| 12/15 | 1,057 | 1,084 | 1,057 | 1,081 | +2.66% | 169,100 | 248億7272万 | +3.25% | 14.46 | 2.35 |
| 12/14 | 1,048 | 1,068 | 1,041 | 1,053 | +1.54% | 116,100 | 242億2847万 | +0.57% | 14.09 | 2.28 |
| 12/11 | 1,034 | 1,047 | 1,029 | 1,037 | -0.19% | 99,600 | 238億6033万 | -0.86% | 13.88 | 2.25 |
| 12/10 | 1,049 | 1,058 | 1,035 | 1,039 | -0.76% | 86,200 | 239億635万 | -0.76% | 13.9 | 2.25 |
| 12/09 | 1,035 | 1,047 | 1,034 | 1,047 | +0.87% | 59,500 | 240億9042万 | 0% | 14.01 | 2.27 |
| 12/08 | 1,015 | 1,046 | 1,015 | 1,038 | +0.87% | 85,100 | 238億8334万 | -0.67% | 13.89 | 2.25 |
| 12/07 | 1,045 | 1,046 | 1,016 | 1,029 | -0.87% | 121,500 | 236億7626万 | -1.44% | 13.77 | 2.23 |
| 12/04 | 1,044 | 1,052 | 1,032 | 1,038 | -1.05% | 129,800 | 238億8334万 | -0.57% | 13.89 | 2.25 |
| 12/03 | 1,065 | 1,065 | 1,036 | 1,049 | -0.38% | 107,000 | 241億3644万 | +0.48% | 14.04 | 2.28 |
| 12/02 | 1,056 | 1,065 | 1,046 | 1,053 | +0.77% | 119,900 | 242億2847万 | +0.86% | 14.09 | 2.28 |
| 12/01 | 1,043 | 1,054 | 1,037 | 1,045 | +1.06% | 124,600 | 240億4440万 | +0.1% | 13.98 | 2.27 |
| 11/30 | 1,075 | 1,075 | 1,034 | 1,034 | -2.82% | 134,600 | 237億9130万 | -1.05% | 13.84 | 2.24 |
| 11/27 | 1,054 | 1,075 | 1,048 | 1,064 | +0.38% | 110,800 | 244億8157万 | +1.62% | 14.24 | 2.31 |
| 11/26 | 1,033 | 1,066 | 1,033 | 1,060 | +1.63% | 96,400 | 243億8954万 | +0.95% | 14.18 | 2.3 |
| 11/25 | 1,058 | 1,067 | 1,035 | 1,043 | -0.76% | 102,700 | 239億9838万 | -0.95% | 13.96 | 2.26 |
| 11/24 | 1,052 | 1,057 | 1,047 | 1,051 | +1.15% | 75,800 | 241億8245万 | -0.38% | 14.06 | 2.28 |
| 11/20 | 1,014 | 1,040 | 1,013 | 1,039 | +2.16% | 83,400 | 239億635万 | -1.7% | 13.9 | 2.25 |
| 11/19 | 1,027 | 1,027 | 1,012 | 1,017 | -1.45% | 82,500 | 234億15万 | -4.06% | 13.61 | 2.21 |
| 11/18 | 1,026 | 1,042 | 1,014 | 1,032 | +0.58% | 121,400 | 237億4528万 | -3.19% | 13.81 | 2.24 |
| 11/17 | 1,057 | 1,059 | 1,026 | 1,026 | -2.93% | 114,300 | 236億723万 | -4.38% | 13.73 | 2.23 |
| 11/16 | 1,054 | 1,066 | 1,040 | 1,057 | +0.28% | 106,400 | 243億2051万 | -2.22% | 14.14 | 2.29 |
| 11/13 | 1,052 | 1,069 | 1,043 | 1,054 | -1.13% | 116,100 | 242億5148万 | -3.21% | 14.1 | 2.29 |
| 11/12 | 1,075 | 1,077 | 1,052 | 1,066 | -0.37% | 109,600 | 245億2759万 | -3.62% | 14.26 | 2.31 |
| 11/11 | 1,057 | 1,070 | 1,046 | 1,070 | +1.33% | 103,900 | 246億1963万 | -4.55% | 14.32 | 2.32 |
| 11/10 | 1,069 | 1,069 | 1,041 | 1,056 | -0.94% | 163,200 | 242億9750万 | -7.04% | 14.13 | 2.29 |
| 11/09 | 1,051 | 1,066 | 1,043 | 1,066 | +2.4% | 154,300 | 245億2759万 | -7.55% | 14.26 | 2.31 |
| 11/06 | 1,062 | 1,062 | 1,032 | 1,041 | -1.42% | 132,200 | 239億5236万 | -10.64% | 13.93 | 2.26 |
| 11/05 | 1,045 | 1,061 | 1,036 | 1,056 | +0.19% | 136,000 | 242億9750万 | -10.43% | 14.13 | 2.29 |
| 11/04 | 1,022 | 1,055 | 1,012 | 1,054 | +6.14% | 202,800 | 242億5148万 | -11.8% | 14.1 | 2.29 |
| 11/02 | 991 | 1,007 | 982 | 993 | -0.6% | 218,800 | 228億4793万 | -17.8% | 13.29 | 2.15 |
| 10/30 | 1,036 | 1,043 | 992 | 999 | -3.57% | 273,600 | 229億8599万 | -18.25% | 13.37 | 2.17 |
| 10/29 | 1,014 | 1,041 | 1,009 | 1,036 | -0.19% | 111,400 | 238億3732万 | -16.05% | 13.86 | 2.25 |
| 10/28 | 1,049 | 1,050 | 1,025 | 1,038 | -0.95% | 139,000 | 238億8334万 | -16.69% | 13.89 | 2.25 |
| 10/27 | 1,018 | 1,048 | 1,007 | 1,048 | 0% | 209,700 | 241億1343万 | -16.63% | 14.02 | 2.27 |
| 10/26 | 1,081 | 1,084 | 1,041 | 1,048 | -2.42% | 255,200 | 241億1343万 | -17.22% | 14.02 | 2.27 |
| 10/23 | 1,075 | 1,079 | 1,031 | 1,074 | -1.29% | 372,500 | 247億1166万 | -15.83% | 14.37 | 2.33 |
| 10/22 | 1,127 | 1,140 | 1,078 | 1,088 | -4.65% | 354,300 | 250億3379万 | -15.33% | 14.56 | 2.36 |
| 10/21 | 1,122 | 1,156 | 1,119 | 1,141 | +1.88% | 360,200 | 262億5326万 | -11.76% | 15.27 | 2.48 |
| 10/20 | 1,094 | 1,138 | 1,094 | 1,120 | +2.47% | 355,800 | 257億7008万 | -13.71% | 14.99 | 2.43 |
| 10/19 | 1,110 | 1,111 | 1,078 | 1,093 | -1.62% | 389,300 | 251億4883万 | -16.18% | 14.62 | 2.37 |
| 10/16 | 1,110 | 1,147 | 1,096 | 1,111 | -0.36% | 439,300 | 255億6299万 | -15.26% | 14.87 | 2.41 |
| 10/15 | 1,170 | 1,170 | 1,112 | 1,115 | -3.63% | 518,100 | 256億5503万 | -15.4% | 14.92 | 2.42 |
| 10/14 | 1,199 | 1,203 | 1,155 | 1,157 | -4.77% | 678,500 | 266億2141万 | -12.55% | 15.48 | 2.51 |
| 10/13 | 1,252 | 1,258 | 1,202 | 1,215 | -0.57% | 497,500 | 279億5593万 | -8.44% | 16.26 | 2.64 |
| 10/12 | 1,271 | 1,281 | 1,210 | 1,222 | -2.4% | 759,900 | 281億1699万 | -8.05% | 16.35 | 2.65 |
| 10/09 | 1,272 | 1,282 | 1,202 | 1,252 | -15.52% | 1,626,200 | 288億726万 | -5.86% | 16.75 | 2.72 |
| 10/08 | 1,469 | 1,487 | 1,450 | 1,482 | +1.65% | 347,800 | 340億9933万 | +11.51% | 19.83 | 3.22 |
| 10/07 | 1,446 | 1,458 | 1,428 | 1,458 | +0.83% | 170,900 | 335億4712万 | +10.62% | 19.51 | 3.16 |
| 10/06 | 1,493 | 1,508 | 1,432 | 1,446 | -1.9% | 252,500 | 332億7101万 | +10.64% | 19.35 | 3.14 |
| 10/05 | 1,409 | 1,474 | 1,402 | 1,474 | +8.38% | 294,300 | 339億1526万 | +13.47% | 19.72 | 3.2 |
| 10/02 | 1,437 | 1,437 | 1,337 | 1,360 | -3.34% | 339,300 | 312億9224万 | +5.34% | 18.2 | 2.95 |
| 09/30 | 1,436 | 1,445 | 1,407 | 1,407 | -2.9% | 249,100 | 323億7366万 | +9.41% | 18.83 | 3.05 |
