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 | 4,205 | 4,215 | 4,120 | 4,150 | +0.36% | 167,800 | 2572億5520万 | +8.78% | 11.31 | 0.93 |
01/14 | 4,185 | 4,240 | 4,110 | 4,135 | -1.08% | 246,600 | 2563億2536万 | +8.96% | 11.27 | 0.93 |
01/13 | 4,185 | 4,195 | 4,125 | 4,180 | +1.33% | 222,100 | 2591億1488万 | +10.73% | 11.4 | 0.94 |
01/12 | 4,065 | 4,145 | 4,065 | 4,125 | -0.12% | 206,200 | 2557億547万 | +9.88% | 11.25 | 0.92 |
01/08 | 4,000 | 4,130 | 3,980 | 4,130 | +4.56% | 357,200 | 2560億1542万 | +10.61% | 11.26 | 0.92 |
01/07 | 3,890 | 3,990 | 3,890 | 3,950 | +3.95% | 327,600 | 2448億5736万 | +6.44% | 10.77 | 0.88 |
01/06 | 3,750 | 3,820 | 3,725 | 3,800 | +1.47% | 228,200 | 2355億5898万 | +2.9% | 10.36 | 0.85 |
01/05 | 3,665 | 3,755 | 3,665 | 3,745 | +1.77% | 194,300 | 2321億4957万 | +1.79% | 10.21 | 0.84 |
01/04 | 3,735 | 3,735 | 3,635 | 3,680 | -1.47% | 120,300 | 2281億2027万 | +0.11% | 10.03 | 0.82 |
2020 |
12/30 | 3,790 | 3,790 | 3,715 | 3,735 | -0.93% | 139,100 | 2315億2968万 | +1.72% | 10.18 | 0.84 |
12/29 | 3,755 | 3,805 | 3,735 | 3,770 | +0.8% | 164,000 | 2336億9930万 | +2.84% | 10.28 | 0.84 |
12/28 | 3,785 | 3,795 | 3,715 | 3,740 | -0.8% | 116,800 | 2318億3963万 | +2.3% | 10.2 | 0.84 |
12/25 | 3,725 | 3,780 | 3,725 | 3,770 | +1.34% | 154,700 | 2336億9930万 | +3.4% | 10.28 | 0.84 |
12/24 | 3,725 | 3,750 | 3,700 | 3,720 | +1.36% | 115,600 | 2305億9984万 | +2.39% | 10.14 | 0.83 |
12/23 | 3,670 | 3,685 | 3,620 | 3,670 | -0.14% | 173,000 | 2275億38万 | +1.21% | 10.01 | 0.82 |
12/22 | 3,770 | 3,775 | 3,665 | 3,675 | -3.16% | 188,400 | 2278億1033万 | +1.38% | 10.02 | 0.82 |
12/21 | 3,730 | 3,795 | 3,730 | 3,795 | +2.29% | 168,500 | 2352億4903万 | +4.72% | 10.35 | 0.85 |
12/18 | 3,745 | 3,750 | 3,675 | 3,710 | -0.67% | 224,600 | 2299億7995万 | +2.71% | 10.12 | 0.83 |
12/17 | 3,815 | 3,820 | 3,715 | 3,735 | -1.71% | 259,800 | 2315億2968万 | +3.58% | 10.18 | 0.84 |
12/16 | 3,675 | 3,805 | 3,675 | 3,800 | +3.68% | 312,200 | 2355億5898万 | +5.58% | 10.36 | 0.85 |
12/15 | 3,600 | 3,675 | 3,570 | 3,665 | +0.55% | 131,300 | 2271億9043万 | +2.32% | 9.99 | 0.82 |
12/14 | 3,665 | 3,700 | 3,635 | 3,645 | -0.55% | 119,100 | 2259億5065万 | +2.27% | 9.94 | 0.82 |
12/11 | 3,660 | 3,710 | 3,640 | 3,665 | 0% | 413,700 | 2271億9043万 | +3.39% | 9.99 | 0.82 |
12/10 | 3,740 | 3,760 | 3,660 | 3,665 | -1.48% | 195,300 | 2271億9043万 | +4.03% | 9.99 | 0.82 |
12/09 | 3,640 | 3,740 | 3,635 | 3,720 | +2.2% | 227,100 | 2305億9984万 | +6.13% | 10.14 | 0.83 |
12/08 | 3,685 | 3,695 | 3,640 | 3,640 | -0.14% | 184,000 | 2256億4070万 | +4.66% | 9.92 | 0.82 |
12/07 | 3,735 | 3,750 | 3,625 | 3,645 | -0.55% | 226,400 | 2259億5065万 | +5.62% | 9.94 | 0.82 |
12/04 | 3,610 | 3,665 | 3,600 | 3,665 | +1.52% | 248,200 | 2271億9043万 | +6.98% | 9.99 | 0.82 |
12/03 | 3,565 | 3,620 | 3,555 | 3,610 | +1.26% | 144,400 | 2237億8103万 | +6.15% | 9.84 | 0.81 |
12/02 | 3,525 | 3,575 | 3,505 | 3,565 | +1.86% | 269,800 | 2209億9151万 | +5.38% | 9.72 | 0.8 |
12/01 | 3,495 | 3,520 | 3,470 | 3,500 | +1.45% | 191,100 | 2169億6222万 | +3.86% | 9.54 | 0.78 |
11/30 | 3,630 | 3,630 | 3,435 | 3,450 | -5.61% | 357,100 | 2138億6276万 | +2.71% | 9.41 | 0.77 |
11/27 | 3,600 | 3,660 | 3,580 | 3,655 | +2.09% | 616,300 | 2265億7054万 | +9.17% | 9.97 | 0.82 |
11/26 | 3,580 | 3,600 | 3,530 | 3,580 | -0.42% | 229,500 | 2219億2135万 | +7.54% | 9.76 | 0.8 |
11/25 | 3,625 | 3,660 | 3,585 | 3,595 | +2.42% | 248,700 | 2228億5119万 | +8.64% | 9.8 | 0.81 |
11/24 | 3,560 | 3,580 | 3,495 | 3,510 | +0.57% | 256,700 | 2175億8211万 | +6.69% | 9.57 | 0.79 |
11/20 | 3,445 | 3,490 | 3,410 | 3,490 | +1.01% | 147,400 | 2163億4232万 | +6.63% | 9.52 | 0.78 |
11/19 | 3,520 | 3,540 | 3,425 | 3,455 | -2.26% | 307,100 | 2141億7270万 | +6.05% | 9.42 | 0.77 |
11/18 | 3,620 | 3,620 | 3,505 | 3,535 | -3.55% | 315,900 | 2191億3184万 | +8.97% | 9.64 | 0.79 |
11/17 | 3,635 | 3,665 | 3,590 | 3,665 | +0.96% | 190,000 | 2271億9043万 | +13.54% | 9.99 | 0.82 |
11/16 | 3,600 | 3,635 | 3,585 | 3,630 | +3.71% | 264,600 | 2250億2081万 | +13.23% | 9.9 | 0.81 |
11/13 | 3,540 | 3,550 | 3,445 | 3,500 | -1.69% | 325,200 | 2169億6222万 | +9.82% | 9.54 | 0.78 |
11/12 | 3,520 | 3,595 | 3,500 | 3,560 | -0.42% | 504,300 | 2206億8157万 | +12.2% | 9.71 | 0.8 |
11/11 | 3,490 | 3,605 | 3,465 | 3,575 | +6.56% | 570,900 | 2216億1141万 | +13.31% | 9.75 | 0.8 |
11/10 | 3,400 | 3,430 | 3,275 | 3,355 | +4.19% | 421,800 | 2079億7378万 | +6.92% | 9.15 | 0.75 |
11/09 | 3,220 | 3,240 | 3,175 | 3,220 | +1.42% | 271,100 | 1996億524万 | +2.97% | 8.78 | 0.72 |
11/06 | 3,110 | 3,200 | 3,105 | 3,175 | +1.76% | 294,400 | 1968億1572万 | +1.83% | 8.66 | 0.71 |
11/05 | 3,175 | 3,175 | 3,055 | 3,120 | -2.5% | 454,200 | 1934億632万 | +0.19% | 8.51 | 0.7 |
11/04 | 3,115 | 3,230 | 3,085 | 3,200 | +5.09% | 737,000 | 1983億6545万 | +2.66% | 8.72 | 0.72 |
11/02 | 3,000 | 3,065 | 3,000 | 3,045 | +2.28% | 187,700 | 1887億5713万 | -2.31% | 8.3 | 0.68 |
10/30 | 3,035 | 3,035 | 2,958 | 2,977 | -1.42% | 245,700 | 1845億4186万 | -4.58% | 8.12 | 0.67 |
10/29 | 2,980 | 3,040 | 2,974 | 3,020 | -0.82% | 143,400 | 1872億740万 | -3.39% | 8.23 | 0.68 |
10/28 | 3,125 | 3,125 | 3,020 | 3,045 | -3.64% | 183,200 | 1887億5713万 | -2.81% | 8.3 | 0.68 |
10/27 | 3,205 | 3,205 | 3,160 | 3,160 | -2.02% | 122,900 | 1958億8589万 | +0.54% | 8.62 | 0.71 |
10/26 | 3,210 | 3,235 | 3,205 | 3,225 | -0.31% | 104,600 | 1999億1518万 | +2.48% | 8.79 | 0.72 |
10/23 | 3,205 | 3,255 | 3,190 | 3,235 | +2.05% | 226,700 | 2005億3508万 | +2.67% | 8.82 | 0.72 |
10/22 | 3,195 | 3,225 | 3,160 | 3,170 | -0.31% | 197,800 | 1965億578万 | +0.48% | 8.64 | 0.71 |
10/21 | 3,145 | 3,195 | 3,130 | 3,180 | +2.75% | 193,000 | 1971億2567万 | +0.44% | 8.67 | 0.71 |
10/20 | 3,105 | 3,130 | 3,080 | 3,095 | -0.8% | 173,500 | 1918億5659万 | -2.49% | 8.44 | 0.69 |
10/19 | 3,100 | 3,145 | 3,095 | 3,120 | +1.46% | 115,600 | 1934億632万 | -2.1% | 8.51 | 0.7 |
10/16 | 3,080 | 3,120 | 3,075 | 3,075 | -1.13% | 174,100 | 1906億1680万 | -3.79% | 8.38 | 0.69 |
10/15 | 3,115 | 3,140 | 3,100 | 3,110 | -0.32% | 156,400 | 1927億8643万 | -3.05% | 8.48 | 0.7 |
10/14 | 3,125 | 3,125 | 3,095 | 3,120 | 0% | 195,200 | 1934億632万 | -3.02% | 8.51 | 0.7 |
10/13 | 3,125 | 3,140 | 3,095 | 3,120 | -0.32% | 160,600 | 1934億632万 | -3.26% | 8.51 | 0.7 |
10/12 | 3,120 | 3,145 | 3,110 | 3,130 | -0.48% | 138,400 | 1940億2621万 | -3.19% | 8.53 | 0.7 |
10/09 | 3,145 | 3,165 | 3,125 | 3,145 | 0% | 206,400 | 1949億5605万 | -2.93% | 8.57 | 0.7 |
10/08 | 3,170 | 3,190 | 3,145 | 3,145 | +0.64% | 231,300 | 1949億5605万 | -3.11% | 8.57 | 0.7 |
10/07 | 3,120 | 3,145 | 3,100 | 3,125 | -0.32% | 178,600 | 1937億1626万 | -3.91% | 8.52 | 0.7 |
10/06 | 3,120 | 3,165 | 3,115 | 3,135 | +1.62% | 191,800 | 1943億3616万 | -3.8% | 8.55 | 0.7 |
10/05 | 3,065 | 3,115 | 3,050 | 3,085 | +2.9% | 182,700 | 1912億3670万 | -5.51% | 8.41 | 0.69 |
10/02 | 3,040 | 3,075 | 2,987 | 2,998 | -2.66% | 326,300 | 1858億4363万 | -8.4% | 8.17 | 0.67 |
09/30 | 3,160 | 3,180 | 3,075 | 3,080 | -2.99% | 281,200 | 1909億2675万 | -6.3% | 8.4 | 0.69 |
09/29 | 3,200 | 3,215 | 3,160 | 3,175 | -0.94% | 166,300 | 1968億1572万 | -3.58% | 8.66 | 0.71 |
09/28 | 3,180 | 3,215 | 3,170 | 3,205 | +2.4% | 221,300 | 1986億7540万 | -2.73% | 8.74 | 0.72 |
09/25 | 3,180 | 3,180 | 3,125 | 3,130 | +0.32% | 185,500 | 1940億2621万 | -5.04% | 8.53 | 0.7 |
09/24 | 3,175 | 3,175 | 3,100 | 3,120 | -2.65% | 219,400 | 1934億632万 | -5.43% | 8.51 | 0.7 |
09/23 | 3,220 | 3,240 | 3,190 | 3,205 | -2.29% | 170,300 | 1986億7540万 | -3.03% | 8.74 | 0.72 |
09/18 | 3,270 | 3,290 | 3,235 | 3,280 | +0.77% | 248,900 | 2033億2459万 | -0.82% | 8.94 | 0.73 |
09/17 | 3,315 | 3,335 | 3,255 | 3,255 | -2.11% | 160,800 | 2017億7486万 | -1.54% | 8.87 | 0.73 |
09/16 | 3,330 | 3,335 | 3,305 | 3,325 | -0.3% | 135,600 | 2061億1410万 | +0.54% | 9.07 | 0.74 |
09/15 | 3,445 | 3,445 | 3,330 | 3,335 | -3.19% | 181,900 | 2067億3400万 | +0.88% | 9.09 | 0.75 |
09/14 | 3,410 | 3,455 | 3,410 | 3,445 | +1.62% | 155,200 | 2135億5281万 | +4.3% | 9.39 | 0.77 |
09/11 | 3,405 | 3,405 | 3,365 | 3,390 | -0.73% | 294,200 | 2101億4340万 | +2.82% | 9.24 | 0.76 |
09/10 | 3,370 | 3,425 | 3,355 | 3,415 | +1.94% | 210,400 | 2116億9313万 | +3.55% | 9.31 | 0.76 |
09/09 | 3,275 | 3,355 | 3,260 | 3,350 | -0.74% | 244,600 | 2076億6384万 | +1.64% | 9.13 | 0.75 |
09/08 | 3,350 | 3,395 | 3,345 | 3,375 | +0.9% | 117,100 | 2092億1357万 | +2.55% | 9.2 | 0.76 |
09/07 | 3,315 | 3,375 | 3,305 | 3,345 | +1.21% | 130,400 | 2073億5389万 | +1.95% | 9.12 | 0.75 |
09/04 | 3,285 | 3,305 | 3,255 | 3,305 | -0.45% | 135,100 | 2048億7432万 | +1.04% | 9.01 | 0.74 |
09/03 | 3,345 | 3,360 | 3,320 | 3,320 | +0.61% | 118,700 | 2058億416万 | +1.65% | 9.05 | 0.74 |
09/02 | 3,320 | 3,320 | 3,285 | 3,300 | -0.45% | 158,500 | 2045億6437万 | +1.16% | 9 | 0.74 |
09/01 | 3,305 | 3,320 | 3,280 | 3,315 | +0.61% | 113,700 | 2054億9421万 | +1.62% | 9.04 | 0.74 |
08/31 | 3,330 | 3,355 | 3,290 | 3,295 | +0.3% | 164,700 | 2042億5443万 | +1.07% | 8.98 | 0.74 |
08/28 | 3,275 | 3,365 | 3,270 | 3,285 | -0.15% | 217,000 | 2036億3454万 | +0.83% | 8.96 | 0.74 |
08/27 | 3,305 | 3,305 | 3,275 | 3,290 | 0% | 120,800 | 2039億4448万 | +1.08% | 8.97 | 0.74 |
08/26 | 3,340 | 3,340 | 3,275 | 3,290 | -1.94% | 200,900 | 2039億4448万 | +1.14% | 8.97 | 0.74 |
08/25 | 3,295 | 3,380 | 3,275 | 3,355 | +4.03% | 305,000 | 2079億7378万 | +3.17% | 9.15 | 0.75 |
08/24 | 3,255 | 3,265 | 3,225 | 3,225 | -0.15% | 152,100 | 1999億1518万 | -0.8% | 8.79 | 0.72 |
08/21 | 3,245 | 3,275 | 3,230 | 3,230 | +0.31% | 192,200 | 2002億2513万 | -0.83% | 8.81 | 0.72 |
08/20 | 3,215 | 3,225 | 3,190 | 3,220 | +0.16% | 125,000 | 1996億524万 | -1.29% | 8.78 | 0.72 |
08/19 | 3,235 | 3,245 | 3,210 | 3,215 | -1.23% | 171,300 | 1992億9529万 | -1.56% | 8.77 | 0.72 |