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 | 2,231 | 2,269 | 2,199 | 2,207 | +2.22% | 465,100 | 1870億8851万 | +17.33% | 2.15 | 0.57 |
| 01/14 | 2,150 | 2,180 | 2,127 | 2,159 | -1.24% | 538,800 | 1830億1952万 | +16.01% | 2.11 | 0.56 |
| 01/13 | 2,083 | 2,207 | 2,083 | 2,186 | +6.12% | 582,500 | 1853億833万 | +18.48% | 2.13 | 0.56 |
| 01/12 | 2,021 | 2,069 | 2,011 | 2,060 | +2.9% | 363,100 | 1746億2724万 | +12.63% | 2.01 | 0.53 |
| 01/08 | 1,982 | 2,022 | 1,960 | 2,002 | +0.86% | 314,800 | 1697億1055万 | +10.06% | 1.95 | 0.52 |
| 01/07 | 1,988 | 2,032 | 1,978 | 1,985 | +1.38% | 456,900 | 1682億6945万 | +9.49% | 1.94 | 0.51 |
| 01/06 | 1,860 | 1,983 | 1,860 | 1,958 | +6.41% | 608,300 | 1659億8065万 | +8.48% | 1.91 | 0.5 |
| 01/05 | 1,808 | 1,845 | 1,808 | 1,840 | +0.6% | 138,300 | 1559億7773万 | +2.34% | 1.79 | 0.47 |
| 01/04 | 1,849 | 1,853 | 1,793 | 1,829 | -0.44% | 177,400 | 1550億4525万 | +1.78% | 1.78 | 0.47 |
| 2020 |
| 12/30 | 1,831 | 1,845 | 1,813 | 1,837 | -0.22% | 130,900 | 1557億2342万 | +2.23% | 1.79 | 0.47 |
| 12/29 | 1,798 | 1,842 | 1,796 | 1,841 | +2.05% | 190,500 | 1560億6250万 | +2.56% | 1.79 | 0.47 |
| 12/28 | 1,826 | 1,831 | 1,792 | 1,804 | -0.55% | 227,000 | 1529億2599万 | +0.5% | 1.76 | 0.47 |
| 12/25 | 1,820 | 1,841 | 1,808 | 1,814 | -0.22% | 128,800 | 1537億7370万 | +1.17% | 1.77 | 0.47 |
| 12/24 | 1,790 | 1,855 | 1,784 | 1,818 | +3.89% | 405,700 | 1541億1278万 | +1.51% | 1.77 | 0.47 |
| 12/23 | 1,737 | 1,752 | 1,719 | 1,750 | +0.98% | 147,100 | 1483億4838万 | -2.13% | 1.71 | 0.45 |
| 12/22 | 1,785 | 1,785 | 1,724 | 1,733 | -4.25% | 312,600 | 1469億729万 | -3.18% | 1.69 | 0.45 |
| 12/21 | 1,850 | 1,855 | 1,800 | 1,810 | -2.16% | 247,700 | 1534億3461万 | +1.06% | 1.76 | 0.47 |
| 12/18 | 1,820 | 1,850 | 1,815 | 1,850 | +1.43% | 355,800 | 1568億2543万 | +3.64% | 1.8 | 0.48 |
| 12/17 | 1,840 | 1,847 | 1,817 | 1,824 | -1.19% | 200,600 | 1546億2140万 | +2.47% | 1.78 | 0.47 |
| 12/16 | 1,813 | 1,866 | 1,813 | 1,846 | +2.96% | 367,800 | 1564億8635万 | +3.94% | 1.8 | 0.48 |
| 12/15 | 1,787 | 1,800 | 1,773 | 1,793 | -0.99% | 136,000 | 1519億9352万 | +1.36% | 1.75 | 0.46 |
| 12/14 | 1,768 | 1,814 | 1,762 | 1,811 | +2.2% | 219,800 | 1535億1938万 | +2.84% | 1.77 | 0.47 |
| 12/11 | 1,764 | 1,780 | 1,751 | 1,772 | +1.08% | 214,100 | 1502億1334万 | +1.14% | 1.73 | 0.46 |
| 12/10 | 1,743 | 1,776 | 1,739 | 1,753 | +1.15% | 261,400 | 1486億270万 | +0.52% | 1.71 | 0.45 |
| 12/09 | 1,728 | 1,741 | 1,715 | 1,733 | +0.64% | 209,200 | 1469億729万 | -0.17% | 1.69 | 0.45 |
| 12/08 | 1,732 | 1,734 | 1,708 | 1,722 | -2.05% | 311,100 | 1459億7481万 | -0.35% | 1.68 | 0.44 |
| 12/07 | 1,805 | 1,808 | 1,749 | 1,758 | -0.73% | 235,100 | 1490億2655万 | +2.21% | 1.71 | 0.45 |
| 12/04 | 1,811 | 1,811 | 1,765 | 1,771 | -2.48% | 288,000 | 1501億2856万 | +3.51% | 1.73 | 0.46 |
| 12/03 | 1,852 | 1,863 | 1,810 | 1,816 | -1.63% | 193,100 | 1539億4324万 | +6.64% | 1.77 | 0.47 |
| 12/02 | 1,817 | 1,855 | 1,806 | 1,846 | +2.78% | 360,900 | 1564億8635万 | +9.04% | 1.8 | 0.48 |
| 12/01 | 1,781 | 1,806 | 1,762 | 1,796 | +1.24% | 260,700 | 1522億4783万 | +6.71% | 1.75 | 0.46 |
| 11/30 | 1,814 | 1,821 | 1,771 | 1,774 | -3.11% | 510,300 | 1503億8288万 | +5.91% | 1.73 | 0.46 |
| 11/27 | 1,815 | 1,878 | 1,812 | 1,831 | +0.6% | 376,100 | 1552億1480万 | +9.9% | 1.79 | 0.47 |
| 11/26 | 1,785 | 1,827 | 1,769 | 1,820 | +1.05% | 237,700 | 1542億8232万 | +9.9% | 1.77 | 0.47 |
| 11/25 | 1,870 | 1,881 | 1,800 | 1,801 | -1.15% | 335,300 | 1526億7168万 | +9.48% | 1.76 | 0.46 |
| 11/24 | 1,809 | 1,852 | 1,809 | 1,822 | +3% | 501,800 | 1544億5186万 | +11.37% | 1.78 | 0.47 |
| 11/20 | 1,751 | 1,770 | 1,731 | 1,769 | +1.32% | 203,300 | 1499億5902万 | +8.79% | 1.72 | 0.46 |
| 11/19 | 1,735 | 1,748 | 1,722 | 1,746 | -0.91% | 237,200 | 1480億930万 | +7.84% | 1.7 | 0.45 |
| 11/18 | 1,769 | 1,779 | 1,730 | 1,762 | -1.18% | 231,800 | 1493億6563万 | +9.24% | 1.72 | 0.45 |
| 11/17 | 1,792 | 1,795 | 1,762 | 1,783 | +1.48% | 399,400 | 1511億4581万 | +10.95% | 1.74 | 0.46 |
| 11/16 | 1,718 | 1,763 | 1,715 | 1,757 | +4.65% | 450,700 | 1489億4178万 | +9.74% | 1.71 | 0.45 |
| 11/13 | 1,699 | 1,734 | 1,656 | 1,679 | -1.81% | 655,100 | 1423億2968万 | +5.27% | 1.64 | 0.43 |
| 11/12 | 1,724 | 1,731 | 1,687 | 1,710 | -1.38% | 341,200 | 1449億5756万 | +7.41% | 1.67 | 0.44 |
| 11/11 | 1,718 | 1,748 | 1,711 | 1,734 | +3.83% | 539,200 | 1469億9206万 | +9.26% | 1.69 | 0.45 |
| 11/10 | 1,694 | 1,717 | 1,653 | 1,670 | +4.57% | 629,800 | 1415億6674万 | +5.56% | 1.63 | 0.43 |
| 11/09 | 1,594 | 1,599 | 1,573 | 1,597 | +0.69% | 206,200 | 1353億7850万 | +1.33% | 1.56 | 0.41 |
| 11/06 | 1,571 | 1,597 | 1,559 | 1,586 | +1.8% | 269,400 | 1344億4602万 | +0.89% | 1.55 | 0.41 |
| 11/05 | 1,557 | 1,565 | 1,526 | 1,558 | +0.13% | 327,900 | 1320億7245万 | -0.64% | 1.52 | 0.4 |
| 11/04 | 1,590 | 1,600 | 1,551 | 1,556 | +0.71% | 368,700 | 1319億291万 | -0.77% | 1.52 | 0.4 |
| 11/02 | 1,543 | 1,565 | 1,536 | 1,545 | +1.64% | 214,900 | 1309億7043万 | -1.4% | 1.51 | 0.4 |
| 10/30 | 1,538 | 1,564 | 1,514 | 1,520 | -1.17% | 207,800 | 1288億5117万 | -3% | 1.48 | 0.39 |
| 10/29 | 1,515 | 1,540 | 1,504 | 1,538 | -0.71% | 254,500 | 1303億7704万 | -1.91% | 1.5 | 0.4 |
| 10/28 | 1,560 | 1,564 | 1,539 | 1,549 | -1.9% | 186,400 | 1313億951万 | -1.34% | 1.51 | 0.4 |
| 10/27 | 1,568 | 1,582 | 1,551 | 1,579 | -1.25% | 209,100 | 1338億5263万 | +0.32% | 1.54 | 0.41 |
| 10/26 | 1,598 | 1,615 | 1,583 | 1,599 | +0.82% | 230,200 | 1355億4804万 | +1.46% | 1.56 | 0.41 |
| 10/23 | 1,603 | 1,614 | 1,579 | 1,586 | +1.47% | 240,700 | 1344億4602万 | +0.57% | 1.55 | 0.41 |
| 10/22 | 1,569 | 1,581 | 1,551 | 1,563 | -1.01% | 170,600 | 1324億9630万 | -1.01% | 1.52 | 0.4 |
| 10/21 | 1,560 | 1,593 | 1,545 | 1,579 | +3% | 239,200 | 1338億5263万 | -0.19% | 1.54 | 0.41 |
| 10/20 | 1,550 | 1,557 | 1,526 | 1,533 | -2.67% | 245,900 | 1299億5318万 | -3.28% | 1.49 | 0.4 |
| 10/19 | 1,571 | 1,587 | 1,568 | 1,575 | +0.57% | 198,600 | 1335億1355万 | -0.82% | 1.54 | 0.41 |
| 10/16 | 1,586 | 1,592 | 1,566 | 1,566 | -2.43% | 184,200 | 1327億5061万 | -1.45% | 1.53 | 0.4 |
| 10/15 | 1,600 | 1,617 | 1,582 | 1,605 | +0.25% | 142,600 | 1360億5666万 | +0.88% | 1.56 | 0.41 |
| 10/14 | 1,580 | 1,604 | 1,575 | 1,601 | -0.44% | 205,000 | 1357億1758万 | +0.69% | 1.56 | 0.41 |
| 10/13 | 1,621 | 1,625 | 1,590 | 1,608 | -0.74% | 193,500 | 1363億1097万 | +1.13% | 1.57 | 0.41 |
| 10/12 | 1,613 | 1,621 | 1,598 | 1,620 | +0.25% | 127,300 | 1373億2822万 | +1.89% | 1.58 | 0.42 |
| 10/09 | 1,625 | 1,643 | 1,603 | 1,616 | +0.56% | 261,400 | 1369億8914万 | +1.64% | 1.58 | 0.42 |
| 10/08 | 1,610 | 1,620 | 1,596 | 1,607 | +0.88% | 243,000 | 1362億2620万 | +1.01% | 1.57 | 0.41 |
| 10/07 | 1,591 | 1,600 | 1,571 | 1,593 | -0.06% | 286,800 | 1350億3941万 | -0.06% | 1.55 | 0.41 |
| 10/06 | 1,541 | 1,610 | 1,541 | 1,594 | +4.87% | 671,700 | 1351億2418万 | -0.19% | 1.55 | 0.41 |
| 10/05 | 1,530 | 1,557 | 1,516 | 1,520 | +1.81% | 270,400 | 1288億5117万 | -4.94% | 1.48 | 0.39 |
| 10/02 | 1,503 | 1,534 | 1,486 | 1,493 | -0.53% | 543,900 | 1265億6236万 | -6.86% | 1.46 | 0.38 |
| 09/30 | 1,534 | 1,534 | 1,500 | 1,501 | -2.72% | 381,700 | 1272億4053万 | -6.71% | 1.46 | 0.39 |
| 09/29 | 1,565 | 1,568 | 1,532 | 1,543 | -0.64% | 340,000 | 1308億89万 | -4.34% | 1.5 | 0.4 |
| 09/28 | 1,557 | 1,557 | 1,522 | 1,553 | +0.71% | 360,400 | 1316億4859万 | -3.9% | 1.51 | 0.4 |
| 09/25 | 1,560 | 1,565 | 1,535 | 1,542 | +0.26% | 320,800 | 1307億1612万 | -4.76% | 1.5 | 0.4 |
| 09/24 | 1,583 | 1,583 | 1,532 | 1,538 | -3.45% | 513,300 | 1303億7704万 | -5.24% | 1.5 | 0.4 |
| 09/23 | 1,601 | 1,601 | 1,563 | 1,593 | -2.63% | 389,800 | 1350億3941万 | -2.21% | 1.55 | 0.41 |
| 09/18 | 1,644 | 1,651 | 1,628 | 1,636 | -0.06% | 358,000 | 1386億8455万 | +0.25% | 1.6 | 0.42 |
| 09/17 | 1,638 | 1,654 | 1,628 | 1,637 | +1.24% | 206,200 | 1387億6932万 | +0.12% | 1.6 | 0.42 |
| 09/16 | 1,644 | 1,644 | 1,614 | 1,617 | -1.16% | 215,700 | 1370億7391万 | -1.4% | 1.58 | 0.42 |
| 09/15 | 1,644 | 1,659 | 1,623 | 1,636 | -1.15% | 148,500 | 1386億8455万 | -0.55% | 1.6 | 0.42 |
| 09/14 | 1,655 | 1,680 | 1,648 | 1,655 | +1.35% | 297,900 | 1402億9519万 | +0.49% | 1.61 | 0.43 |
| 09/11 | 1,604 | 1,637 | 1,598 | 1,633 | +0.8% | 287,800 | 1384億3023万 | -0.79% | 1.59 | 0.42 |
| 09/10 | 1,600 | 1,621 | 1,595 | 1,620 | +1.76% | 342,400 | 1373億2822万 | -1.58% | 1.58 | 0.42 |
| 09/09 | 1,597 | 1,597 | 1,568 | 1,592 | -1.12% | 388,400 | 1349億5464万 | -3.28% | 1.55 | 0.41 |
| 09/08 | 1,601 | 1,618 | 1,600 | 1,610 | +0.56% | 224,300 | 1364億8051万 | -2.07% | 1.57 | 0.42 |
| 09/07 | 1,590 | 1,618 | 1,588 | 1,601 | -0.06% | 276,200 | 1357億1758万 | -2.5% | 1.56 | 0.41 |
| 09/04 | 1,591 | 1,603 | 1,584 | 1,602 | +0.13% | 230,300 | 1358億235万 | -2.26% | 1.56 | 0.41 |
| 09/03 | 1,635 | 1,639 | 1,600 | 1,600 | -1.23% | 333,700 | 1356億3281万 | -2.32% | 1.56 | 0.41 |
| 09/02 | 1,641 | 1,645 | 1,612 | 1,620 | -1.76% | 384,600 | 1373億2822万 | -1.1% | 1.58 | 0.42 |
| 09/01 | 1,661 | 1,661 | 1,634 | 1,649 | -1.96% | 232,700 | 1397億8656万 | +0.61% | 1.61 | 0.43 |
| 08/31 | 1,676 | 1,710 | 1,671 | 1,682 | +2.13% | 327,700 | 1425億8399万 | +2.69% | 1.64 | 0.43 |
| 08/28 | 1,659 | 1,685 | 1,633 | 1,647 | -0.06% | 495,200 | 1396億1702万 | +0.61% | 1.61 | 0.42 |
| 08/27 | 1,632 | 1,648 | 1,626 | 1,648 | +0.92% | 178,700 | 1397億179万 | +0.67% | 1.61 | 0.42 |
| 08/26 | 1,621 | 1,639 | 1,614 | 1,633 | -0.24% | 225,000 | 1384億3023万 | -0.18% | 1.59 | 0.42 |
| 08/25 | 1,640 | 1,658 | 1,629 | 1,637 | +2.18% | 374,600 | 1387億6932万 | 0% | 1.6 | 0.42 |
| 08/24 | 1,612 | 1,624 | 1,594 | 1,602 | -0.87% | 284,200 | 1358億235万 | -2.14% | 1.56 | 0.41 |
| 08/21 | 1,629 | 1,647 | 1,614 | 1,616 | -0.86% | 278,000 | 1369億8914万 | -1.28% | 1.58 | 0.42 |
| 08/20 | 1,627 | 1,652 | 1,623 | 1,630 | -0.79% | 478,700 | 1381億7592万 | -0.24% | 1.59 | 0.42 |
| 08/19 | 1,648 | 1,655 | 1,623 | 1,643 | -1.85% | 461,600 | 1392億7794万 | +0.8% | 1.6 | 0.42 |
