株価チャート
2020/08/13～2021/01/08
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 |
| 01/08 | 813 | 825 | 807 | 819 | +1.11% | 253,700 | 143億7833万 | -0.73% | 4.69 | 1.41 |
| 01/07 | 799 | 817 | 787 | 810 | +2.53% | 381,400 | 142億2032万 | -2.17% | 4.64 | 1.4 |
| 01/06 | 789 | 805 | 780 | 790 | +0.13% | 243,200 | 138億6920万 | -4.93% | 4.52 | 1.36 |
| 01/05 | 799 | 804 | 785 | 789 | -2.11% | 258,800 | 138億5165万 | -5.4% | 4.52 | 1.36 |
| 01/04 | 817 | 820 | 788 | 806 | -0.62% | 287,400 | 141億5010万 | -3.7% | 4.62 | 1.39 |
| 2020 |
| 12/30 | 810 | 817 | 797 | 811 | 0% | 342,000 | 142億3788万 | -3.34% | 4.65 | 1.4 |
| 12/29 | 812 | 831 | 805 | 811 | -0.25% | 396,100 | 142億3788万 | -3.34% | 4.65 | 1.4 |
| 12/28 | 828 | 836 | 805 | 813 | -2.63% | 471,000 | 142億7299万 | -3.21% | 4.66 | 1.4 |
| 12/25 | 835 | 843 | 825 | 835 | -0.71% | 200,700 | 146億5922万 | -0.48% | 4.78 | 1.44 |
| 12/24 | 830 | 856 | 828 | 841 | +0.24% | 389,500 | 147億6456万 | +0.48% | 4.82 | 1.45 |
| 12/23 | 807 | 840 | 804 | 839 | +5.27% | 456,000 | 147億2944万 | +0.6% | 4.81 | 1.45 |
| 12/22 | 846 | 848 | 793 | 797 | -6.57% | 800,400 | 139億9209万 | -4.21% | 4.56 | 1.38 |
| 12/21 | 844 | 861 | 843 | 853 | +1.07% | 321,100 | 149億7523万 | +1.91% | 4.89 | 1.47 |
| 12/18 | 853 | 857 | 837 | 844 | -1.17% | 277,400 | 148億1722万 | +0.48% | 4.83 | 1.46 |
| 12/17 | 850 | 859 | 840 | 854 | +0.47% | 272,800 | 149億9278万 | +1.3% | 4.89 | 1.48 |
| 12/16 | 849 | 855 | 836 | 850 | +1.19% | 290,500 | 149億2256万 | +0.47% | 4.87 | 1.47 |
| 12/15 | 860 | 865 | 832 | 840 | -1.64% | 297,500 | 147億4700万 | -1.06% | 4.81 | 1.45 |
| 12/14 | 839 | 859 | 835 | 854 | +2.64% | 326,100 | 149億9278万 | +0.12% | 4.89 | 1.48 |
| 12/11 | 828 | 843 | 824 | 832 | +0.85% | 248,200 | 146億655万 | -2.92% | 4.77 | 1.44 |
| 12/10 | 810 | 831 | 809 | 825 | +0.98% | 298,000 | 144億8366万 | -4.29% | 4.73 | 1.43 |
| 12/09 | 820 | 828 | 811 | 817 | -0.73% | 262,800 | 143億4321万 | -5.77% | 4.68 | 1.41 |
| 12/08 | 791 | 830 | 785 | 823 | +2.62% | 453,200 | 144億4855万 | -5.51% | 4.71 | 1.42 |
| 12/07 | 840 | 841 | 798 | 802 | -3.61% | 466,900 | 140億7987万 | -8.13% | 4.59 | 1.39 |
| 12/04 | 846 | 849 | 817 | 832 | -2% | 482,400 | 146億655万 | -5.35% | 4.77 | 1.44 |
| 12/03 | 877 | 880 | 849 | 849 | -3.19% | 367,300 | 149億500万 | -3.85% | 4.86 | 1.47 |
| 12/02 | 884 | 886 | 863 | 877 | -0.23% | 383,900 | 153億9657万 | -0.9% | 5.02 | 1.52 |
| 12/01 | 872 | 882 | 850 | 879 | +1.62% | 522,900 | 154億3168万 | -0.9% | 5.03 | 1.52 |
| 11/30 | 881 | 889 | 859 | 865 | -1.03% | 590,900 | 151億8590万 | -2.81% | 4.95 | 1.49 |
| 11/27 | 841 | 876 | 840 | 874 | +3.19% | 577,200 | 153億4390万 | -2.24% | 5.01 | 1.51 |
| 11/26 | 810 | 848 | 810 | 847 | +3.29% | 525,400 | 148億6989万 | -5.78% | 4.85 | 1.46 |
| 11/25 | 835 | 850 | 814 | 820 | -1.44% | 565,500 | 143億9588万 | -9.39% | 4.7 | 1.42 |
| 11/24 | 806 | 832 | 794 | 832 | +4.39% | 565,600 | 146億655万 | -8.57% | 4.77 | 1.44 |
| 11/20 | 803 | 807 | 782 | 797 | +1.01% | 587,800 | 139億9209万 | -12.99% | 4.56 | 1.38 |
| 11/19 | 769 | 795 | 752 | 789 | +2.6% | 912,000 | 138億5165万 | -14.61% | 4.52 | 1.36 |
| 11/18 | 740 | 783 | 736 | 769 | -0.13% | 1,323,500 | 135億53万 | -17.58% | 4.4 | 1.33 |
| 11/17 | 782 | 801 | 770 | 770 | -16.3% | 1,418,700 | 135億1808万 | -18.52% | 4.41 | 1.33 |
| 11/16 | 935 | 944 | 904 | 920 | -1.71% | 767,100 | 161億5148万 | -3.66% | 5.27 | 1.59 |
| 11/13 | 909 | 936 | 905 | 936 | +1.3% | 365,400 | 164億3237万 | -2.19% | 5.36 | 1.62 |
| 11/12 | 931 | 942 | 910 | 924 | -0.75% | 371,900 | 162億2170万 | -3.55% | 5.29 | 1.6 |
| 11/11 | 907 | 933 | 893 | 931 | +1.75% | 475,500 | 163億4459万 | -3.12% | 5.33 | 1.61 |
| 11/10 | 940 | 948 | 908 | 915 | -3.28% | 548,600 | 160億6370万 | -5.18% | 5.24 | 1.58 |
| 11/09 | 958 | 969 | 931 | 946 | -0.84% | 625,500 | 166億793万 | -2.57% | 5.42 | 1.63 |
| 11/06 | 955 | 1,004 | 936 | 954 | +0.42% | 1,431,700 | 167億4838万 | -2.15% | 5.46 | 1.65 |
| 11/05 | 955 | 975 | 935 | 950 | -0.11% | 486,300 | 166億7816万 | -2.96% | 5.44 | 1.64 |
| 11/04 | 920 | 955 | 920 | 951 | +4.16% | 593,400 | 166億9571万 | -3.35% | 5.45 | 1.64 |
| 11/02 | 892 | 917 | 888 | 913 | +2.01% | 467,600 | 160億2859万 | -7.59% | 5.23 | 1.58 |
| 10/30 | 937 | 941 | 888 | 895 | -3.97% | 595,300 | 157億1258万 | -9.32% | 5.13 | 1.55 |
| 10/29 | 913 | 934 | 888 | 932 | +0.43% | 616,800 | 163億6215万 | -5.48% | 5.34 | 1.61 |
| 10/28 | 910 | 929 | 904 | 928 | +1.2% | 388,900 | 162億6037万 | -5.79% | 5.3 | 1.6 |
| 10/27 | 893 | 922 | 867 | 917 | -0.65% | 847,900 | 160億6763万 | -6.71% | 5.24 | 1.58 |
| 10/26 | 953 | 977 | 907 | 923 | -3.75% | 804,400 | 161億7276万 | -5.72% | 5.28 | 1.59 |
| 10/23 | 954 | 970 | 923 | 959 | +0.52% | 755,600 | 168億355万 | -1.54% | 5.48 | 1.65 |
| 10/22 | 976 | 990 | 938 | 954 | -3.73% | 892,600 | 167億1594万 | -1.75% | 5.45 | 1.64 |
| 10/21 | 1,007 | 1,033 | 986 | 991 | -2.17% | 1,098,000 | 173億5227万 | +2.69% | 5.66 | 1.71 |
| 10/20 | 950 | 1,014 | 943 | 1,013 | +8.34% | 1,427,400 | 177億3748万 | +5.85% | 5.79 | 1.75 |
| 10/19 | 974 | 975 | 902 | 935 | -5.08% | 1,941,700 | 163億7171万 | -1.16% | 5.34 | 1.61 |
| 10/16 | 996 | 1,041 | 971 | 985 | -2.28% | 1,292,800 | 172億4721万 | +4.79% | 5.63 | 1.7 |
| 10/15 | 1,058 | 1,065 | 997 | 1,008 | -0.79% | 1,621,400 | 176億4993万 | +8.27% | 5.76 | 1.74 |
| 10/14 | 1,030 | 1,030 | 1,003 | 1,016 | -3.51% | 1,247,400 | 177億9001万 | +10.08% | 5.8 | 1.75 |
| 10/13 | 1,027 | 1,094 | 1,017 | 1,053 | +3.64% | 2,326,700 | 184億3788万 | +15.46% | 6.02 | 1.81 |
| 10/12 | 994 | 1,022 | 963 | 1,016 | +3.57% | 1,444,900 | 177億9001万 | +12.76% | 5.8 | 1.75 |
| 10/09 | 965 | 989 | 944 | 981 | +1.34% | 1,349,200 | 171億7717万 | +10.1% | 5.6 | 1.69 |
| 10/08 | 988 | 1,003 | 962 | 968 | -2.12% | 1,519,200 | 169億4954万 | +9.5% | 5.53 | 1.67 |
| 10/07 | 1,030 | 1,039 | 978 | 989 | -4.63% | 1,907,800 | 173億1725万 | +12.64% | 5.65 | 1.7 |
| 10/06 | 1,058 | 1,079 | 1,027 | 1,037 | -1.43% | 1,692,000 | 181億5772万 | +19.33% | 5.92 | 1.79 |
| 10/05 | 1,060 | 1,079 | 1,023 | 1,052 | +0.38% | 1,503,000 | 184億2037万 | +22.33% | 6.01 | 1.81 |
| 10/02 | 1,102 | 1,135 | 1,020 | 1,048 | -1.23% | 3,021,800 | 183億5033万 | +23% | 5.99 | 1.81 |
| 09/30 | 1,079 | 1,079 | 1,006 | 1,061 | -1.21% | 2,681,100 | 185億7796万 | +25.56% | 6.06 | 1.83 |
| 09/29 | 1,119 | 1,127 | 1,004 | 1,074 | +3.17% | 5,643,300 | 188億558万 | +28.47% | 6.14 | 1.85 |
| 09/28 | 964 | 1,041 | 953 | 1,041 | +16.84% | 4,583,600 | 182億2776万 | +26.18% | 5.95 | 1.79 |
| 09/25 | 890 | 915 | 876 | 891 | +1.83% | 1,353,400 | 156億128万 | +9.46% | 5.09 | 1.54 |
| 09/24 | 920 | 922 | 865 | 875 | -4.27% | 1,769,600 | 153億2112万 | +8.29% | 5 | 1.51 |
| 09/23 | 865 | 950 | 863 | 914 | +5.79% | 2,152,100 | 160億401万 | +13.82% | 5.22 | 1.57 |
| 09/18 | 836 | 864 | 836 | 864 | +4.47% | 1,464,600 | 151億2851万 | +8.54% | 4.94 | 1.49 |
| 09/17 | 819 | 848 | 809 | 827 | +2.73% | 1,377,100 | 144億8065万 | +5.08% | 4.72 | 1.42 |
| 09/16 | 869 | 870 | 803 | 805 | -7.36% | 2,052,300 | 140億9543万 | +3.34% | 4.6 | 1.39 |
| 09/15 | 825 | 869 | 818 | 869 | +6.23% | 1,176,400 | 152億1606万 | +12.71% | 4.96 | 1.5 |
| 09/14 | 786 | 825 | 776 | 818 | +5.82% | 832,600 | 143億2306万 | +7.49% | 4.67 | 1.41 |
| 09/11 | 756 | 779 | 747 | 773 | +2.38% | 412,500 | 135億3512万 | +2.79% | 4.42 | 1.33 |
| 09/10 | 770 | 774 | 750 | 755 | -1.95% | 581,900 | 132億1994万 | +1.21% | 4.31 | 1.3 |
| 09/09 | 770 | 800 | 762 | 770 | -1.03% | 803,100 | 134億8259万 | +4.05% | 4.4 | 1.33 |
| 09/08 | 803 | 803 | 759 | 778 | -3.47% | 801,500 | 136億2267万 | +6.14% | 4.44 | 1.34 |
| 09/07 | 761 | 815 | 761 | 806 | +8.92% | 1,413,700 | 141億1294万 | +11.02% | 4.6 | 1.39 |
| 09/04 | 744 | 758 | 735 | 740 | -2.76% | 734,500 | 129億5729万 | +3.35% | 4.23 | 1.27 |
| 09/03 | 782 | 788 | 755 | 761 | -2.56% | 823,300 | 133億2500万 | +7.03% | 4.35 | 1.31 |
| 09/02 | 815 | 815 | 773 | 781 | -3.82% | 615,300 | 136億7519万 | +10.78% | 4.46 | 1.35 |
| 09/01 | 795 | 816 | 778 | 812 | +1.25% | 516,500 | 142億1800万 | +16.33% | 4.64 | 1.4 |
| 08/31 | 795 | 824 | 794 | 802 | +4.84% | 901,100 | 140億4290万 | +16.06% | 4.58 | 1.38 |
| 08/28 | 819 | 832 | 760 | 765 | -6.93% | 1,371,400 | 133億9504万 | +11.68% | 4.37 | 1.32 |
| 08/27 | 852 | 857 | 813 | 822 | -2.72% | 989,700 | 143億9310万 | +20.88% | 4.7 | 1.42 |
| 08/26 | 859 | 861 | 827 | 845 | -2.76% | 1,354,200 | 147億9583万 | +25.74% | 4.83 | 1.46 |
| 08/25 | 843 | 876 | 837 | 869 | +2.96% | 1,566,200 | 152億1606万 | +31.07% | 4.96 | 1.5 |
| 08/24 | 795 | 844 | 781 | 844 | +7.11% | 1,111,100 | 147億7832万 | +29.05% | 4.82 | 1.45 |
| 08/21 | 784 | 793 | 770 | 788 | +1.94% | 844,700 | 137億9776万 | +21.98% | 4.5 | 1.36 |
| 08/20 | 775 | 776 | 740 | 773 | +3.2% | 1,114,900 | 135億3512万 | +20.78% | 4.42 | 1.33 |
| 08/19 | 744 | 770 | 730 | 749 | +0.67% | 1,061,000 | 131億1488万 | +17.77% | 4.28 | 1.29 |
| 08/18 | 759 | 763 | 710 | 744 | 0% | 1,482,000 | 130億2733万 | +17.91% | 4.25 | 1.28 |
| 08/17 | 734 | 744 | 720 | 744 | +15.53% | 963,900 | 130億2733万 | +18.66% | 4.25 | 1.28 |
| 08/14 | 619 | 651 | 613 | 644 | +4.38% | 299,500 | 112億7634万 | +3.21% | 3.68 | 1.11 |
| 08/13 | 626 | 628 | 611 | 617 | +0.16% | 137,100 | 108億358万 | -1.28% | 3.52 | 1.06 |
