株価チャート
2020/10/26~2021/03/23
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 |
03/23 | 2,086 | 2,093 | 2,086 | 2,088 | -0.33% | 3,200 | 89億3914万 | +1.8% | - | 1.18 |
03/22 | 2,083 | 2,099 | 2,083 | 2,095 | -0.24% | 10,600 | 89億6911万 | +2.34% | - | 1.18 |
03/19 | 2,100 | 2,100 | 2,091 | 2,100 | +0.33% | 13,600 | 89億9052万 | +2.79% | - | 1.18 |
03/18 | 2,105 | 2,105 | 2,085 | 2,093 | -0.48% | 17,000 | 89億6055万 | +2.7% | - | 1.18 |
03/17 | 2,101 | 2,103 | 2,093 | 2,103 | +0.1% | 4,600 | 90億336万 | +3.39% | - | 1.19 |
03/16 | 2,095 | 2,101 | 2,091 | 2,101 | +0.29% | 3,700 | 89億9480万 | +3.55% | - | 1.18 |
03/15 | 2,085 | 2,095 | 2,084 | 2,095 | +0.53% | 3,000 | 89億6911万 | +3.51% | - | 1.18 |
03/12 | 2,084 | 2,084 | 2,076 | 2,084 | 0% | 5,500 | 89億2202万 | +3.17% | - | 1.18 |
03/11 | 2,082 | 2,084 | 2,073 | 2,084 | +0.24% | 2,500 | 89億2202万 | +3.42% | - | 1.18 |
03/10 | 2,084 | 2,084 | 2,053 | 2,079 | -0.24% | 3,700 | 89億61万 | +3.43% | - | 1.17 |
03/09 | 2,099 | 2,100 | 2,044 | 2,084 | -0.67% | 8,700 | 89億2202万 | +3.94% | - | 1.18 |
03/08 | 2,098 | 2,098 | 2,085 | 2,098 | +2.54% | 3,900 | 89億8195万 | +4.85% | - | 1.18 |
03/05 | 2,070 | 2,070 | 2,045 | 2,046 | -1.06% | 10,100 | 87億5933万 | +2.51% | - | 1.15 |
03/04 | 2,058 | 2,068 | 2,058 | 2,068 | +1.03% | 2,800 | 88億5352万 | +3.82% | - | 1.17 |
03/03 | 2,013 | 2,047 | 2,013 | 2,047 | +0.64% | 3,400 | 87億6361万 | +2.97% | - | 1.15 |
03/02 | 2,014 | 2,034 | 2,014 | 2,034 | +1.14% | 6,600 | 87億796万 | +2.52% | - | 1.15 |
03/01 | 2,001 | 2,013 | 2,001 | 2,011 | +0.85% | 6,500 | 86億949万 | +1.57% | - | 1.13 |
02/26 | 1,987 | 2,000 | 1,987 | 1,994 | -0.05% | 16,900 | 85億3671万 | +0.81% | - | 1.12 |
02/25 | 1,991 | 1,995 | 1,990 | 1,995 | +0.2% | 4,500 | 85億4099万 | +0.91% | - | 1.12 |
02/24 | 1,990 | 1,998 | 1,990 | 1,991 | -0.2% | 2,700 | 85億2386万 | +0.81% | - | 1.12 |
02/22 | 1,992 | 1,995 | 1,990 | 1,995 | +0.15% | 2,200 | 85億4099万 | +1.01% | - | 1.12 |
02/19 | 1,995 | 1,995 | 1,992 | 1,992 | -0.15% | 4,900 | 85億2815万 | +0.96% | - | 1.12 |
02/18 | 1,999 | 1,999 | 1,993 | 1,995 | -0.2% | 1,500 | 85億4099万 | +1.17% | - | 1.12 |
02/17 | 1,999 | 1,999 | 1,990 | 1,999 | 0% | 1,800 | 85億5811万 | +1.47% | - | 1.13 |
02/16 | 1,999 | 1,999 | 1,988 | 1,999 | 0% | 2,500 | 85億5811万 | +1.68% | - | 1.13 |
02/15 | 1,996 | 1,999 | 1,990 | 1,999 | +0.2% | 5,000 | 85億5811万 | +1.83% | - | 1.13 |
02/12 | 1,994 | 1,995 | 1,981 | 1,995 | +0.86% | 4,700 | 85億4099万 | +1.89% | - | 1.12 |
02/10 | 1,978 | 1,987 | 1,978 | 1,978 | 0% | 1,900 | 84億6821万 | +1.23% | - | 1.12 |
02/09 | 1,982 | 1,990 | 1,978 | 1,978 | -0.4% | 4,100 | 84億6821万 | +1.44% | - | 1.12 |
02/08 | 1,980 | 1,989 | 1,979 | 1,986 | +0.3% | 4,300 | 85億246万 | +2.06% | - | 1.12 |
02/05 | 1,966 | 1,980 | 1,966 | 1,980 | 0% | 3,400 | 84億7677万 | +1.96% | - | 1.12 |
02/04 | 1,965 | 1,980 | 1,965 | 1,980 | +0.51% | 1,900 | 84億7677万 | +2.11% | - | 1.12 |
02/03 | 1,969 | 1,970 | 1,964 | 1,970 | +0.05% | 2,600 | 84億3396万 | +1.81% | - | 1.11 |
02/02 | 1,953 | 1,969 | 1,953 | 1,969 | +0.82% | 1,200 | 84億2968万 | +1.86% | - | 1.11 |
02/01 | 1,953 | 1,964 | 1,952 | 1,953 | -0.71% | 2,100 | 83億6118万 | +1.14% | - | 1.1 |
01/29 | 1,975 | 1,979 | 1,961 | 1,967 | -0.25% | 1,600 | 84億2112万 | +1.86% | - | 1.11 |
01/28 | 1,956 | 1,972 | 1,950 | 1,972 | +0.82% | 5,400 | 84億4252万 | +2.12% | - | 1.11 |
01/27 | 1,967 | 1,967 | 1,946 | 1,956 | -0.66% | 1,700 | 83億7402万 | +1.29% | - | 1.1 |
01/26 | 1,964 | 1,969 | 1,964 | 1,969 | +1.34% | 1,600 | 84億2968万 | +1.97% | - | 1.11 |
01/25 | 1,936 | 1,943 | 1,935 | 1,943 | 0% | 1,400 | 83億1837万 | +0.62% | - | 1.1 |
01/22 | 1,945 | 1,951 | 1,943 | 1,943 | -0.77% | 1,500 | 83億1837万 | +0.57% | - | 1.1 |
01/21 | 1,946 | 1,969 | 1,946 | 1,958 | +0.26% | 1,700 | 83億8258万 | +1.29% | - | 1.1 |
01/20 | 1,961 | 1,965 | 1,953 | 1,953 | -0.66% | 2,200 | 83億6118万 | +1.03% | - | 1.1 |
01/19 | 1,977 | 1,977 | 1,960 | 1,966 | -0.15% | 1,200 | 84億1683万 | +1.71% | - | 1.11 |
01/18 | 1,960 | 1,974 | 1,960 | 1,969 | +0.46% | 1,200 | 84億2968万 | +1.86% | - | 1.11 |
01/15 | 1,969 | 1,969 | 1,960 | 1,960 | -0.2% | 3,400 | 83億9115万 | +1.45% | - | 1.11 |
01/14 | 1,955 | 1,970 | 1,955 | 1,964 | +0.72% | 2,100 | 84億827万 | +1.66% | - | 1.11 |
01/13 | 1,917 | 1,950 | 1,917 | 1,950 | +2.36% | 2,500 | 83億4834万 | +0.88% | - | 1.1 |
01/12 | 1,903 | 1,917 | 1,903 | 1,905 | +0.11% | 1,800 | 81億5568万 | -1.5% | - | 1.07 |
01/08 | 1,890 | 1,908 | 1,890 | 1,903 | +0.69% | 2,900 | 81億4712万 | -1.76% | - | 1.07 |
01/07 | 1,885 | 1,900 | 1,885 | 1,890 | +0.27% | 2,600 | 80億9146万 | -2.58% | - | 1.07 |
01/06 | 1,884 | 1,895 | 1,884 | 1,885 | +0.11% | 1,700 | 80億7006万 | -2.99% | - | 1.06 |
01/05 | 1,881 | 1,898 | 1,881 | 1,883 | +0.11% | 1,400 | 80億6149万 | -3.29% | - | 1.06 |
01/04 | 1,888 | 1,923 | 1,880 | 1,881 | -0.37% | 2,800 | 80億5293万 | -3.54% | - | 1.06 |
2020 |
12/30 | 1,900 | 1,914 | 1,888 | 1,888 | -0.05% | 1,700 | 80億8290万 | -3.33% | - | 1.06 |
12/29 | 1,897 | 1,919 | 1,881 | 1,889 | +0.48% | 3,800 | 80億8718万 | -3.43% | - | 1.07 |
12/28 | 1,887 | 1,893 | 1,880 | 1,880 | -2.44% | 7,100 | 80億4865万 | -4.03% | - | 1.06 |
12/25 | 1,930 | 1,934 | 1,927 | 1,927 | -0.21% | 4,200 | 82億4987万 | -1.83% | - | 1.09 |
12/24 | 1,940 | 1,943 | 1,931 | 1,931 | -0.67% | 1,800 | 82億6699万 | -1.68% | - | 1.09 |
12/23 | 1,950 | 1,966 | 1,930 | 1,944 | -0.92% | 5,500 | 83億2265万 | -1.12% | - | 1.1 |
12/22 | 1,969 | 1,969 | 1,954 | 1,962 | -0.36% | 2,800 | 83億9971万 | -0.25% | - | 1.11 |
12/21 | 1,947 | 1,969 | 1,947 | 1,969 | +0.05% | 2,900 | 84億2968万 | +0.1% | - | 1.11 |
12/18 | 1,948 | 1,969 | 1,948 | 1,968 | +0.15% | 2,900 | 84億2540万 | +0.05% | - | 1.11 |
12/17 | 1,961 | 1,965 | 1,955 | 1,965 | +0.2% | 3,400 | 84億1255万 | -0.15% | - | 1.11 |
12/16 | 1,970 | 1,970 | 1,960 | 1,961 | -0.46% | 4,700 | 83億9543万 | -0.31% | - | 1.11 |
12/15 | 1,961 | 1,970 | 1,961 | 1,970 | +0.46% | 2,500 | 84億3396万 | +0.2% | - | 1.11 |
12/14 | 1,960 | 1,970 | 1,960 | 1,961 | +0.05% | 2,100 | 83億9543万 | -0.15% | - | 1.11 |
12/11 | 1,967 | 1,967 | 1,959 | 1,960 | +0.26% | 2,900 | 83億9115万 | -0.15% | - | 1.11 |
12/10 | 1,955 | 1,967 | 1,955 | 1,955 | 0% | 2,500 | 83億6974万 | -0.36% | - | 1.1 |
12/09 | 1,964 | 1,979 | 1,955 | 1,955 | -0.46% | 2,700 | 83億6974万 | -0.36% | - | 1.1 |
12/08 | 1,970 | 1,980 | 1,963 | 1,964 | -0.36% | 2,200 | 84億827万 | +0.2% | - | 1.11 |
12/07 | 1,975 | 1,980 | 1,970 | 1,971 | -0.25% | 1,800 | 84億3824万 | +0.66% | - | 1.11 |
12/04 | 1,984 | 1,985 | 1,971 | 1,976 | -0.1% | 1,800 | 84億5965万 | +0.97% | - | 1.11 |
12/03 | 1,974 | 1,985 | 1,974 | 1,978 | -0.3% | 1,200 | 84億6821万 | +1.23% | - | 1.12 |
12/02 | 1,982 | 1,984 | 1,982 | 1,984 | +0.4% | 1,900 | 84億9390万 | +1.64% | - | 1.12 |
12/01 | 1,973 | 1,986 | 1,971 | 1,976 | +0.2% | 1,400 | 84億5965万 | +1.33% | - | 1.11 |
11/30 | 1,982 | 1,982 | 1,963 | 1,972 | -0.1% | 2,900 | 84億4252万 | +1.28% | - | 1.11 |
11/27 | 1,958 | 1,974 | 1,955 | 1,974 | +0.87% | 3,900 | 84億5108万 | +1.44% | - | 1.11 |
11/26 | 1,958 | 1,966 | 1,951 | 1,957 | -0.05% | 1,700 | 83億7830万 | +0.57% | - | 1.1 |
11/25 | 1,972 | 1,972 | 1,958 | 1,958 | -0.36% | 2,600 | 83億8258万 | +0.72% | - | 1.1 |
11/24 | 1,963 | 1,973 | 1,958 | 1,965 | +0.1% | 3,100 | 84億1255万 | +1.18% | - | 1.11 |
11/20 | 1,954 | 1,970 | 1,954 | 1,963 | -0.25% | 1,600 | 84億399万 | +1.08% | - | 1.11 |
11/19 | 1,953 | 1,968 | 1,953 | 1,968 | 0% | 2,700 | 84億2540万 | +1.29% | - | 1.11 |
11/18 | 1,968 | 1,968 | 1,954 | 1,968 | 0% | 1,800 | 84億2540万 | +1.23% | - | 1.11 |
11/17 | 1,970 | 1,980 | 1,962 | 1,968 | -0.35% | 2,900 | 84億2540万 | +1.18% | - | 1.11 |
11/16 | 1,973 | 1,978 | 1,945 | 1,975 | +0.25% | 3,600 | 84億5537万 | +1.49% | - | 1.11 |
11/13 | 1,976 | 1,976 | 1,931 | 1,970 | -0.35% | 2,500 | 84億3396万 | +1.18% | - | 1.11 |
11/12 | 1,950 | 1,977 | 1,950 | 1,977 | +1.38% | 3,000 | 84億6393万 | +1.49% | - | 1.11 |
11/11 | 1,941 | 1,950 | 1,936 | 1,950 | +0.72% | 4,300 | 83億4834万 | +0.05% | - | 1.1 |
11/10 | 1,925 | 1,940 | 1,925 | 1,936 | +0.57% | 3,800 | 82億8840万 | -0.72% | - | 1.09 |
11/09 | 1,906 | 1,925 | 1,906 | 1,925 | -0.1% | 1,700 | 82億4131万 | -1.38% | - | 1.09 |
11/06 | 1,928 | 1,928 | 1,913 | 1,927 | -0.72% | 2,000 | 82億4987万 | -1.43% | - | 1.09 |
11/05 | 1,910 | 1,941 | 1,910 | 1,941 | -0.1% | 1,100 | 83億980万 | -0.92% | - | 1.09 |
11/04 | 1,909 | 1,943 | 1,909 | 1,943 | +1.78% | 1,900 | 83億1837万 | -0.97% | - | 1.1 |
11/02 | 1,919 | 1,919 | 1,904 | 1,909 | -0.57% | 1,300 | 81億7281万 | -2.8% | - | 1.08 |
10/30 | 1,905 | 1,934 | 1,905 | 1,920 | -0.72% | 1,100 | 82億1990万 | -2.34% | - | 1.08 |
10/29 | 1,913 | 1,934 | 1,912 | 1,934 | +1.1% | 1,200 | 82億7984万 | -1.73% | - | 1.09 |
10/28 | 1,925 | 1,925 | 1,906 | 1,913 | -0.93% | 2,200 | 81億8993万 | -2.79% | - | 1.08 |
10/27 | 1,919 | 1,931 | 1,919 | 1,931 | +0.63% | 1,300 | 82億6699万 | -1.98% | - | 1.09 |
10/26 | 1,919 | 1,926 | 1,918 | 1,919 | 0% | 1,000 | 82億1562万 | -2.64% | - | 1.08 |