株価チャート
2020/08/27~2021/01/25
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 |
01/25 | 466 | 506 | 464 | 501 | +8.21% | 1,175,600 | 60億5304万 | +23.4% | 68.26 | 1.36 |
01/22 | 478 | 496 | 456 | 463 | +0.22% | 1,413,800 | 55億9392万 | +15.75% | 63.08 | 1.26 |
01/21 | 471 | 483 | 455 | 462 | -1.07% | 1,359,400 | 55億8184万 | +16.67% | 62.95 | 1.25 |
01/20 | 498 | 514 | 457 | 467 | -8.07% | 2,701,000 | 56億4225万 | +19.13% | 63.63 | 1.27 |
01/19 | 512 | 532 | 493 | 508 | -2.68% | 4,443,200 | 61億3761万 | +30.93% | 69.21 | 1.38 |
01/18 | 502 | 553 | 482 | 522 | +10.36% | 11,581,100 | 63億676万 | +37.01% | 71.12 | 1.42 |
01/15 | 472 | 473 | 467 | 473 | +20.36% | 534,900 | 57億1474万 | +26.81% | 64.44 | 1.28 |
01/14 | 409 | 409 | 391 | 393 | -3.91% | 169,800 | 47億4819万 | +6.79% | 53.54 | 1.07 |
01/13 | 412 | 423 | 407 | 409 | -1.45% | 215,800 | 49億4150万 | +11.75% | 55.72 | 1.11 |
01/12 | 385 | 415 | 384 | 415 | +9.79% | 436,800 | 50億1399万 | +14.33% | 56.54 | 1.13 |
01/08 | 368 | 380 | 368 | 378 | +2.16% | 66,800 | 45億6696万 | +4.71% | 51.5 | 1.03 |
01/07 | 371 | 377 | 367 | 370 | 0% | 49,600 | 44億7031万 | +3.06% | 50.41 | 1 |
01/06 | 375 | 380 | 370 | 370 | +0.54% | 32,300 | 44億7031万 | +3.06% | 50.41 | 1 |
01/05 | 367 | 372 | 363 | 368 | -0.27% | 41,900 | 44億4614万 | +2.79% | 50.14 | 1 |
01/04 | 385 | 385 | 361 | 369 | -3.15% | 70,200 | 44億5822万 | +3.36% | 50.27 | 1 |
2020 |
12/30 | 375 | 387 | 373 | 381 | -0.26% | 76,800 | 46億321万 | +7.02% | 51.91 | 1.03 |
12/29 | 378 | 386 | 373 | 382 | +4.66% | 128,200 | 46億1529万 | +7.61% | 52.05 | 1.04 |
12/28 | 375 | 382 | 365 | 365 | +0.55% | 113,700 | 44億990万 | +3.4% | 49.73 | 0.99 |
12/25 | 364 | 375 | 363 | 363 | -1.36% | 50,700 | 43億8573万 | +3.13% | 49.46 | 0.99 |
12/24 | 355 | 371 | 353 | 368 | +3.66% | 87,900 | 44億4614万 | +4.55% | 50.14 | 1 |
12/23 | 355 | 367 | 351 | 355 | 0% | 52,200 | 42億8908万 | +1.43% | 48.37 | 0.96 |
12/22 | 370 | 378 | 355 | 355 | -5.33% | 150,300 | 42億8908万 | +1.43% | 48.37 | 0.96 |
12/21 | 377 | 393 | 372 | 375 | +0.81% | 271,000 | 45億3072万 | +7.14% | 51.09 | 1.02 |
12/18 | 359 | 377 | 357 | 372 | +5.08% | 210,000 | 44億9447万 | +6.9% | 50.68 | 1.01 |
12/17 | 358 | 370 | 353 | 354 | -1.12% | 112,500 | 42億7699万 | +2.02% | 48.23 | 0.96 |
12/16 | 363 | 369 | 351 | 358 | -1.92% | 102,700 | 43億2532万 | +3.17% | 48.78 | 0.97 |
12/15 | 374 | 377 | 360 | 365 | -0.82% | 120,500 | 44億990万 | +5.49% | 49.73 | 0.99 |
12/14 | 353 | 384 | 346 | 368 | +4.25% | 343,100 | 44億4614万 | +6.67% | 50.14 | 1 |
12/11 | 345 | 359 | 340 | 353 | +3.82% | 106,400 | 42億6491万 | +2.62% | 48.09 | 0.96 |
12/10 | 338 | 347 | 336 | 340 | +1.19% | 58,700 | 41億785万 | -0.87% | 46.32 | 0.92 |
12/09 | 338 | 339 | 330 | 336 | 0% | 63,300 | 40億5952万 | -2.04% | 45.78 | 0.91 |
12/08 | 335 | 343 | 333 | 336 | -0.88% | 41,900 | 40億5952万 | -1.75% | 45.78 | 0.91 |
12/07 | 350 | 350 | 337 | 339 | -1.74% | 43,700 | 40億9577万 | -1.17% | 46.19 | 0.92 |
12/04 | 353 | 353 | 344 | 345 | -0.86% | 29,800 | 41億6826万 | +0.58% | 47 | 0.94 |
12/03 | 348 | 349 | 345 | 348 | -0.57% | 28,200 | 42億450万 | +1.75% | 47.41 | 0.94 |
12/02 | 351 | 357 | 345 | 350 | 0% | 50,500 | 42億2867万 | +2.34% | 47.69 | 0.95 |
12/01 | 347 | 376 | 343 | 350 | +2.04% | 275,400 | 42億2867万 | +2.34% | 47.69 | 0.95 |
11/30 | 345 | 345 | 337 | 343 | -0.58% | 26,800 | 41億4409万 | +0.29% | 46.73 | 0.93 |
11/27 | 354 | 355 | 344 | 345 | -2.54% | 35,200 | 41億6826万 | +0.88% | 47 | 0.94 |
11/26 | 355 | 355 | 347 | 354 | -1.39% | 40,900 | 42億7699万 | +3.21% | 48.23 | 0.96 |
11/25 | 339 | 367 | 339 | 359 | +5.9% | 253,300 | 43億3740万 | +4.66% | 48.91 | 0.97 |
11/24 | 345 | 345 | 338 | 339 | -0.59% | 32,200 | 40億9577万 | -1.17% | 46.19 | 0.92 |
11/20 | 338 | 341 | 338 | 341 | 0% | 8,500 | 41億1993万 | -0.58% | 46.46 | 0.93 |
11/19 | 341 | 343 | 337 | 341 | +0.89% | 4,600 | 41億1993万 | -0.87% | 46.46 | 0.93 |
11/18 | 344 | 345 | 337 | 338 | -2.03% | 27,000 | 40億8368万 | -2.31% | 46.05 | 0.92 |
11/17 | 353 | 353 | 344 | 345 | -2.54% | 23,100 | 41億6826万 | -0.58% | 47 | 0.94 |
11/16 | 346 | 354 | 338 | 354 | +4.73% | 75,200 | 42億7699万 | +1.72% | 48.23 | 0.96 |
11/13 | 343 | 344 | 324 | 338 | -1.17% | 35,100 | 40億8368万 | -2.87% | 46.05 | 0.92 |
11/12 | 347 | 347 | 340 | 342 | -0.58% | 15,700 | 41億3201万 | -2.01% | 46.6 | 0.93 |
11/11 | 340 | 349 | 335 | 344 | -0.29% | 31,700 | 41億5618万 | -1.99% | 46.87 | 0.93 |
11/10 | 348 | 348 | 334 | 345 | +0.88% | 44,500 | 41億6826万 | -1.99% | 47 | 0.94 |
11/09 | 333 | 350 | 333 | 342 | +3.64% | 48,900 | 41億3201万 | -2.84% | 46.6 | 0.93 |
11/06 | 334 | 334 | 326 | 330 | -0.3% | 21,900 | 39億8703万 | -6.52% | 44.96 | 0.9 |
11/05 | 334 | 334 | 327 | 331 | +0.3% | 20,300 | 39億9911万 | -6.76% | 45.1 | 0.9 |
11/04 | 336 | 336 | 320 | 330 | -0.3% | 40,300 | 39億8703万 | -7.3% | 44.96 | 0.9 |
11/02 | 338 | 338 | 328 | 331 | -2.36% | 18,000 | 39億9911万 | -7.28% | 45.1 | 0.9 |
10/30 | 344 | 345 | 329 | 339 | -1.45% | 51,300 | 40億9577万 | -5.31% | 46.19 | 0.92 |
10/29 | 335 | 346 | 335 | 344 | +1.78% | 20,100 | 41億5618万 | -4.18% | 46.87 | 0.93 |
10/28 | 340 | 340 | 336 | 338 | -0.59% | 15,100 | 40億8368万 | -5.85% | 46.05 | 0.92 |
10/27 | 338 | 346 | 335 | 340 | 0% | 35,000 | 41億785万 | -5.56% | 46.32 | 0.92 |
10/26 | 353 | 353 | 340 | 340 | -3.41% | 40,500 | 41億785万 | -5.82% | 46.32 | 0.92 |
10/23 | 353 | 354 | 335 | 352 | -0.56% | 97,600 | 42億5283万 | -3.03% | 47.96 | 0.96 |
10/22 | 355 | 361 | 352 | 354 | -0.56% | 40,200 | 42億7699万 | -2.75% | 48.23 | 0.96 |
10/21 | 354 | 361 | 354 | 356 | +0.28% | 19,100 | 43億116万 | -2.2% | 48.5 | 0.97 |
10/20 | 355 | 361 | 354 | 355 | -0.28% | 23,500 | 42億8908万 | -2.47% | 48.37 | 0.96 |
10/19 | 356 | 367 | 354 | 356 | 0% | 24,600 | 43億116万 | -2.47% | 48.5 | 0.97 |
10/16 | 364 | 368 | 355 | 356 | -2.73% | 72,500 | 43億116万 | -2.47% | 48.5 | 0.97 |
10/15 | 370 | 372 | 362 | 366 | -1.88% | 28,700 | 44億2198万 | 0% | 49.87 | 0.99 |
10/14 | 371 | 375 | 367 | 373 | +1.08% | 29,600 | 45億655万 | +1.91% | 50.82 | 1.01 |
10/13 | 363 | 383 | 361 | 369 | +1.37% | 78,300 | 44億5822万 | +0.82% | 50.27 | 1 |
10/12 | 365 | 367 | 360 | 364 | -0.27% | 18,700 | 43億9781万 | -0.82% | 49.59 | 0.99 |
10/09 | 371 | 371 | 363 | 365 | -1.62% | 39,200 | 44億990万 | -0.82% | 49.73 | 0.99 |
10/08 | 379 | 384 | 371 | 371 | -1.59% | 46,500 | 44億8239万 | +0.54% | 50.55 | 1.01 |
10/07 | 368 | 380 | 363 | 377 | +2.45% | 85,100 | 45億5488万 | +2.17% | 51.36 | 1.02 |
10/06 | 368 | 373 | 363 | 368 | +1.1% | 71,500 | 44億4614万 | -0.27% | 50.14 | 1 |
10/05 | 359 | 369 | 358 | 364 | +2.82% | 50,000 | 43億9781万 | -1.36% | 49.59 | 0.99 |
10/02 | 371 | 378 | 354 | 354 | -4.32% | 160,100 | 42億7699万 | -4.07% | 48.23 | 0.96 |
09/30 | 366 | 406 | 361 | 370 | +2.21% | 1,166,000 | 44億7031万 | 0% | 50.41 | 1 |
09/29 | 353 | 362 | 350 | 362 | +3.13% | 41,600 | 43億7365万 | -2.43% | 49.32 | 0.98 |
09/28 | 362 | 362 | 349 | 351 | -3.31% | 69,400 | 42億4075万 | -5.65% | 47.82 | 0.95 |
09/25 | 356 | 364 | 356 | 363 | +1.4% | 50,100 | 43億8573万 | -2.68% | 49.46 | 0.99 |
09/24 | 360 | 367 | 356 | 358 | -1.38% | 59,600 | 43億2532万 | -4.02% | 48.78 | 0.97 |
09/23 | 364 | 365 | 359 | 363 | -0.27% | 30,800 | 43億8573万 | -2.68% | 49.46 | 0.99 |
09/18 | 361 | 368 | 360 | 364 | 0% | 56,800 | 43億9781万 | -2.41% | 49.59 | 0.99 |
09/17 | 372 | 375 | 364 | 364 | -2.15% | 57,600 | 43億9781万 | -2.15% | 49.59 | 0.99 |
09/16 | 378 | 380 | 370 | 372 | -0.8% | 47,700 | 44億9447万 | +0.27% | 50.68 | 1.01 |
09/15 | 378 | 378 | 366 | 375 | +3.31% | 61,100 | 45億3072万 | +1.35% | 51.09 | 1.02 |
09/14 | 369 | 371 | 362 | 363 | 0% | 23,800 | 43億8573万 | -1.63% | 49.46 | 0.99 |
09/11 | 367 | 370 | 358 | 363 | -0.27% | 28,200 | 43億8573万 | -1.36% | 49.46 | 0.99 |
09/10 | 373 | 378 | 364 | 364 | -2.41% | 56,500 | 43億9781万 | -0.82% | 49.59 | 0.99 |
09/09 | 370 | 381 | 370 | 373 | -1.84% | 41,000 | 45億655万 | +1.91% | 50.82 | 1.01 |
09/08 | 365 | 384 | 362 | 380 | +3.54% | 71,500 | 45億9112万 | +4.4% | 51.77 | 1.03 |
09/07 | 371 | 374 | 365 | 367 | -2.39% | 21,900 | 44億3406万 | +1.38% | 50 | 1 |
09/04 | 362 | 378 | 362 | 376 | -0.53% | 39,600 | 45億4280万 | +4.44% | 51.23 | 1.02 |
09/03 | 387 | 387 | 375 | 378 | -1.56% | 50,500 | 45億6696万 | +5.29% | 51.5 | 1.03 |
09/02 | 390 | 390 | 377 | 384 | -1.29% | 32,100 | 46億3945万 | +7.87% | 52.32 | 1.04 |
09/01 | 390 | 395 | 375 | 389 | +1.04% | 105,900 | 46億9986万 | +9.58% | 53 | 1.06 |
08/31 | 374 | 388 | 370 | 385 | +4.05% | 79,900 | 46億5153万 | +9.38% | 52.45 | 1.05 |
08/28 | 370 | 390 | 356 | 370 | 0% | 189,800 | 44億7031万 | +5.71% | 50.41 | 1 |
08/27 | 379 | 379 | 366 | 370 | -1.33% | 50,900 | 44億7031万 | +6.32% | 50.41 | 1 |