株価チャート
2020/10/08～2021/03/05
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 |
| 03/05 | 1,373 | 1,379 | 1,344 | 1,377 | +1.4% | 562,300 | 2793億4119万 | +6.83% | 15.68 | 0.4 |
| 03/04 | 1,384 | 1,386 | 1,339 | 1,358 | -1.45% | 584,300 | 2754億8681万 | +6.09% | 15.46 | 0.39 |
| 03/03 | 1,367 | 1,383 | 1,345 | 1,378 | +3.07% | 532,900 | 2795億4405万 | +8.33% | 15.69 | 0.4 |
| 03/02 | 1,362 | 1,371 | 1,322 | 1,337 | -1.33% | 597,500 | 2712億2671万 | +5.86% | 15.22 | 0.39 |
| 03/01 | 1,342 | 1,357 | 1,334 | 1,355 | +1.73% | 617,600 | 2748億7822万 | +7.88% | 15.43 | 0.39 |
| 02/26 | 1,374 | 1,374 | 1,327 | 1,332 | -3.9% | 874,900 | 2702億1239万 | +6.56% | 15.17 | 0.39 |
| 02/25 | 1,411 | 1,412 | 1,379 | 1,386 | +1.24% | 749,500 | 2811億6695万 | +11.5% | 15.78 | 0.4 |
| 02/24 | 1,384 | 1,405 | 1,364 | 1,369 | +0.59% | 747,500 | 2777億1829万 | +11.03% | 15.59 | 0.4 |
| 02/22 | 1,365 | 1,400 | 1,355 | 1,361 | +0.96% | 641,700 | 2760億9540万 | +11.19% | 15.5 | 0.39 |
| 02/19 | 1,332 | 1,352 | 1,326 | 1,348 | +0.15% | 504,200 | 2734億5819万 | +10.76% | 15.35 | 0.39 |
| 02/18 | 1,338 | 1,357 | 1,335 | 1,346 | +0.67% | 603,500 | 2730億5247万 | +11.24% | 15.33 | 0.39 |
| 02/17 | 1,334 | 1,346 | 1,321 | 1,337 | +0.15% | 390,100 | 2712億2671万 | +11.23% | 15.22 | 0.39 |
| 02/16 | 1,323 | 1,352 | 1,315 | 1,335 | +1.37% | 899,800 | 2708億2098万 | +11.72% | 15.2 | 0.39 |
| 02/15 | 1,315 | 1,325 | 1,300 | 1,317 | +1.39% | 560,600 | 2671億6946万 | +10.86% | 15 | 0.38 |
| 02/12 | 1,271 | 1,301 | 1,251 | 1,299 | +2.44% | 907,800 | 2635億1794万 | +10.08% | 14.79 | 0.38 |
| 02/10 | 1,258 | 1,274 | 1,243 | 1,268 | 0% | 876,600 | 2572億2922万 | +8.28% | 14.44 | 0.37 |
| 02/09 | 1,331 | 1,335 | 1,256 | 1,268 | -5.93% | 877,600 | 2572億2922万 | +9.12% | 14.44 | 0.37 |
| 02/08 | 1,298 | 1,357 | 1,296 | 1,348 | +7.93% | 1,306,300 | 2734億5819万 | +16.71% | 15.35 | 0.39 |
| 02/05 | 1,196 | 1,252 | 1,188 | 1,249 | +6.3% | 989,300 | 2533億7484万 | +8.99% | 14.22 | 0.36 |
| 02/04 | 1,173 | 1,206 | 1,157 | 1,175 | +1.12% | 756,800 | 2383億6304万 | +2.89% | 13.38 | 0.34 |
| 02/03 | 1,131 | 1,166 | 1,131 | 1,162 | +2.83% | 642,500 | 2357億2583万 | +1.75% | 13.23 | 0.34 |
| 02/02 | 1,126 | 1,142 | 1,116 | 1,130 | +0.71% | 659,400 | 2292億3424万 | -1.05% | 12.87 | 0.33 |
| 02/01 | 1,116 | 1,129 | 1,108 | 1,122 | +0.27% | 573,600 | 2276億1134万 | -1.92% | 12.78 | 0.33 |
| 01/29 | 1,145 | 1,155 | 1,119 | 1,119 | -2.1% | 706,300 | 2270億275万 | -2.19% | 12.74 | 0.32 |
| 01/28 | 1,131 | 1,155 | 1,127 | 1,143 | -1.38% | 603,400 | 2318億7145万 | -0.17% | 13.01 | 0.33 |
| 01/27 | 1,165 | 1,173 | 1,157 | 1,159 | -0.69% | 493,300 | 2351億1724万 | +1.13% | 13.2 | 0.34 |
| 01/26 | 1,160 | 1,167 | 1,145 | 1,167 | +1.04% | 406,700 | 2367億4014万 | +1.74% | 13.29 | 0.34 |
| 01/25 | 1,172 | 1,172 | 1,148 | 1,155 | -0.6% | 453,900 | 2343億579万 | +0.87% | 13.15 | 0.34 |
| 01/22 | 1,163 | 1,183 | 1,152 | 1,162 | -2.27% | 476,200 | 2357億2583万 | +1.57% | 13.23 | 0.34 |
| 01/21 | 1,183 | 1,198 | 1,179 | 1,189 | +2.59% | 1,079,100 | 2412億311万 | +4.02% | 13.54 | 0.34 |
| 01/20 | 1,153 | 1,163 | 1,141 | 1,159 | +1.4% | 632,900 | 2351億1724万 | +1.67% | 13.2 | 0.34 |
| 01/19 | 1,150 | 1,165 | 1,141 | 1,143 | -0.44% | 320,700 | 2318億7145万 | +0.44% | 13.01 | 0.33 |
| 01/18 | 1,162 | 1,164 | 1,144 | 1,148 | -2.05% | 395,600 | 2328億8576万 | +1.06% | 13.07 | 0.33 |
| 01/15 | 1,179 | 1,180 | 1,161 | 1,172 | +0.17% | 664,000 | 2377億5445万 | +3.35% | 13.35 | 0.34 |
| 01/14 | 1,151 | 1,185 | 1,149 | 1,170 | +0.69% | 638,000 | 2373億4872万 | +3.45% | 13.32 | 0.34 |
| 01/13 | 1,151 | 1,168 | 1,137 | 1,162 | +0.52% | 567,000 | 2357億2583万 | +3.01% | 13.23 | 0.34 |
| 01/12 | 1,151 | 1,167 | 1,144 | 1,156 | -0.69% | 551,000 | 2345億865万 | +2.76% | 13.16 | 0.34 |
| 01/08 | 1,144 | 1,165 | 1,117 | 1,164 | +4.21% | 1,176,400 | 2361億3155万 | +3.74% | 13.25 | 0.34 |
| 01/07 | 1,082 | 1,131 | 1,082 | 1,117 | +5.68% | 1,164,300 | 2265億9703万 | -0.09% | 12.72 | 0.32 |
| 01/06 | 1,047 | 1,062 | 1,042 | 1,057 | +0.57% | 636,000 | 2144億2530万 | -5.2% | 12.04 | 0.31 |
| 01/05 | 1,078 | 1,086 | 1,050 | 1,051 | -3.58% | 741,500 | 2132億813万 | -5.57% | 11.97 | 0.3 |
| 01/04 | 1,129 | 1,131 | 1,079 | 1,090 | -3.28% | 493,900 | 2211億1975万 | -2.07% | 12.41 | 0.32 |
| 2020 |
| 12/30 | 1,168 | 1,168 | 1,126 | 1,127 | -2.42% | 641,200 | 2286億2565万 | +1.35% | 12.83 | 0.33 |
| 12/29 | 1,154 | 1,158 | 1,137 | 1,155 | -0.43% | 570,800 | 2343億579万 | +4.05% | 13.15 | 0.34 |
| 12/28 | 1,179 | 1,186 | 1,154 | 1,160 | -1.53% | 457,600 | 2353億2010万 | +4.88% | 13.21 | 0.34 |
| 12/25 | 1,174 | 1,184 | 1,168 | 1,178 | +1.03% | 391,500 | 2389億7162万 | +6.9% | 13.41 | 0.34 |
| 12/24 | 1,143 | 1,174 | 1,140 | 1,166 | +3.09% | 729,100 | 2365億3728万 | +6.29% | 13.28 | 0.34 |
| 12/23 | 1,158 | 1,162 | 1,130 | 1,131 | -0.53% | 694,900 | 2294億3710万 | +3.38% | 12.88 | 0.33 |
| 12/22 | 1,170 | 1,174 | 1,135 | 1,137 | -3.23% | 813,000 | 2306億5427万 | +3.93% | 12.95 | 0.33 |
| 12/21 | 1,185 | 1,188 | 1,147 | 1,175 | +0.09% | 815,700 | 2383億6304万 | +7.6% | 13.38 | 0.34 |
| 12/18 | 1,133 | 1,175 | 1,128 | 1,174 | +3.89% | 1,087,000 | 2381億6017万 | +7.9% | 13.37 | 0.34 |
| 12/17 | 1,137 | 1,145 | 1,123 | 1,130 | 0% | 997,200 | 2292億3424万 | +4.24% | 12.87 | 0.33 |
| 12/16 | 1,126 | 1,146 | 1,125 | 1,130 | 0% | 850,800 | 2292億3424万 | +4.34% | 12.87 | 0.33 |
| 12/15 | 1,132 | 1,140 | 1,121 | 1,130 | +0.44% | 724,600 | 2292億3424万 | +4.53% | 12.87 | 0.33 |
| 12/14 | 1,093 | 1,127 | 1,093 | 1,125 | +2.27% | 636,200 | 2282億1993万 | +4.46% | 12.81 | 0.33 |
| 12/11 | 1,105 | 1,112 | 1,086 | 1,100 | -0.27% | 834,100 | 2231億4837万 | +2.52% | 12.53 | 0.32 |
| 12/10 | 1,101 | 1,138 | 1,099 | 1,103 | +0.27% | 860,300 | 2237億5696万 | +3.18% | 12.56 | 0.32 |
| 12/09 | 1,095 | 1,110 | 1,091 | 1,100 | +1.76% | 574,100 | 2231億4837万 | +3.09% | 12.53 | 0.32 |
| 12/08 | 1,085 | 1,096 | 1,077 | 1,081 | -0.83% | 482,600 | 2192億9399万 | +1.69% | 12.31 | 0.31 |
| 12/07 | 1,100 | 1,107 | 1,090 | 1,090 | +0.09% | 642,300 | 2211億1975万 | +2.93% | 12.41 | 0.32 |
| 12/04 | 1,079 | 1,093 | 1,072 | 1,089 | +0.83% | 551,800 | 2209億1689万 | +3.22% | 12.4 | 0.32 |
| 12/03 | 1,062 | 1,087 | 1,057 | 1,080 | +1.12% | 593,200 | 2190億9113万 | +2.76% | 12.3 | 0.31 |
| 12/02 | 1,056 | 1,073 | 1,045 | 1,068 | +2.59% | 818,400 | 2166億5678万 | +1.81% | 12.16 | 0.31 |
| 12/01 | 1,004 | 1,042 | 1,004 | 1,041 | +3.38% | 697,400 | 2111億7951万 | -0.67% | 11.85 | 0.3 |
| 11/30 | 1,056 | 1,056 | 1,001 | 1,007 | -4.73% | 1,483,900 | 2042億8219万 | -4% | 11.47 | 0.29 |
| 11/27 | 1,068 | 1,069 | 1,050 | 1,057 | -0.19% | 507,300 | 2144億2530万 | +0.67% | 12.04 | 0.31 |
| 11/26 | 1,056 | 1,063 | 1,047 | 1,059 | -1.49% | 524,000 | 2148億3102万 | +0.95% | 12.06 | 0.31 |
| 11/25 | 1,091 | 1,098 | 1,074 | 1,075 | +1.32% | 806,600 | 2180億7682万 | +2.67% | 12.24 | 0.31 |
| 11/24 | 1,067 | 1,081 | 1,051 | 1,061 | +0.95% | 658,900 | 2152億3675万 | +1.43% | 12.08 | 0.31 |
| 11/20 | 1,056 | 1,061 | 1,043 | 1,051 | -1.96% | 529,700 | 2132億813万 | +0.67% | 11.97 | 0.3 |
| 11/19 | 1,099 | 1,115 | 1,067 | 1,072 | -1.38% | 815,800 | 2174億6823万 | +2.78% | 12.21 | 0.31 |
| 11/18 | 1,099 | 1,099 | 1,083 | 1,087 | -2.86% | 1,010,300 | 2205億1117万 | +4.42% | 12.38 | 0.32 |
| 11/17 | 1,121 | 1,125 | 1,098 | 1,119 | +1.54% | 870,400 | 2270億275万 | +7.8% | 12.74 | 0.32 |
| 11/16 | 1,076 | 1,110 | 1,075 | 1,102 | +3.38% | 771,100 | 2235億5410万 | +6.58% | 12.55 | 0.32 |
| 11/13 | 1,084 | 1,084 | 1,051 | 1,066 | -1.93% | 925,100 | 2162億5106万 | +3.39% | 12.14 | 0.31 |
| 11/12 | 1,080 | 1,090 | 1,068 | 1,087 | -0.73% | 1,044,200 | 2205億1117万 | +5.64% | 12.38 | 0.32 |
| 11/11 | 1,110 | 1,125 | 1,090 | 1,095 | +0.64% | 1,026,900 | 2221億3406万 | +6.62% | 12.47 | 0.32 |
| 11/10 | 1,063 | 1,090 | 1,051 | 1,088 | +5.53% | 1,385,800 | 2207億1403万 | +6.04% | 12.39 | 0.32 |
| 11/09 | 1,033 | 1,040 | 1,015 | 1,031 | +1.48% | 780,700 | 2091億5088万 | +0.68% | 11.74 | 0.3 |
| 11/06 | 991 | 1,018 | 975 | 1,016 | +1.6% | 701,300 | 2061億795万 | -0.78% | 11.57 | 0.29 |
| 11/05 | 1,015 | 1,017 | 991 | 1,000 | -4.31% | 1,206,600 | 2028億6216万 | -2.44% | 11.39 | 0.29 |
| 11/04 | 1,046 | 1,067 | 1,039 | 1,045 | +2.85% | 899,600 | 2119億9095万 | +1.75% | 11.9 | 0.3 |
| 11/02 | 1,001 | 1,026 | 1,000 | 1,016 | +4.42% | 796,000 | 2061億795万 | -1.26% | 11.57 | 0.29 |
| 10/30 | 994 | 1,002 | 964 | 973 | -1.52% | 862,700 | 1973億8488万 | -5.63% | 11.08 | 0.28 |
| 10/29 | 980 | 997 | 972 | 988 | -0.7% | 572,700 | 2004億2781万 | -4.36% | 11.25 | 0.29 |
| 10/28 | 1,015 | 1,015 | 991 | 995 | -2.55% | 843,400 | 2018億4785万 | -4.05% | 11.33 | 0.29 |
| 10/27 | 1,036 | 1,041 | 1,017 | 1,021 | -3.13% | 448,600 | 2071億2226万 | -1.92% | 11.63 | 0.3 |
| 10/26 | 1,055 | 1,079 | 1,051 | 1,054 | -0.75% | 456,800 | 2138億1671万 | +0.86% | 12 | 0.31 |
| 10/23 | 1,052 | 1,068 | 1,048 | 1,062 | +2.51% | 608,800 | 2154億3961万 | +1.34% | 12.09 | 0.31 |
| 10/22 | 1,041 | 1,046 | 1,033 | 1,036 | +0.19% | 644,100 | 2101億6519万 | -1.52% | 11.8 | 0.3 |
| 10/21 | 1,010 | 1,034 | 1,008 | 1,034 | +2.27% | 548,100 | 2097億5947万 | -2.27% | 11.77 | 0.3 |
| 10/20 | 1,031 | 1,040 | 1,008 | 1,011 | -3.07% | 546,300 | 2050億9364万 | -4.89% | 11.51 | 0.29 |
| 10/19 | 1,022 | 1,046 | 1,022 | 1,043 | +2.66% | 524,200 | 2115億8523万 | -2.34% | 11.88 | 0.3 |
| 10/16 | 1,030 | 1,035 | 1,013 | 1,016 | -0.49% | 752,600 | 2061億795万 | -5.22% | 11.57 | 0.29 |
| 10/15 | 1,036 | 1,045 | 1,018 | 1,021 | +0.2% | 502,800 | 2071億2226万 | -5.29% | 11.63 | 0.3 |
| 10/14 | 1,013 | 1,024 | 998 | 1,019 | -0.2% | 814,600 | 2067億1654万 | -6% | 11.6 | 0.3 |
| 10/13 | 1,021 | 1,026 | 1,011 | 1,021 | +0.79% | 452,500 | 2071億2226万 | -6.33% | 11.63 | 0.3 |
| 10/12 | 1,010 | 1,023 | 1,002 | 1,013 | 0% | 581,200 | 2054億9937万 | -7.49% | 11.53 | 0.29 |
| 10/09 | 1,035 | 1,039 | 1,008 | 1,013 | -2.22% | 859,800 | 2054億9937万 | -7.91% | 11.53 | 0.29 |
| 10/08 | 1,046 | 1,048 | 1,035 | 1,036 | -0.38% | 546,200 | 2101億6519万 | -6.33% | 11.8 | 0.3 |
