株価チャート
2020/09/30～2021/02/26
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 |
| 02/26 | 1,830 | 1,879 | 1,799 | 1,859 | -1.12% | 3,500 | 367億7102万 | +0.92% | 12.02 | 0.77 |
| 02/25 | 1,812 | 1,884 | 1,809 | 1,880 | -0.05% | 7,900 | 371億8640万 | +2.17% | 12.16 | 0.78 |
| 02/24 | 1,895 | 1,895 | 1,871 | 1,881 | +0.11% | 2,200 | 372億618万 | +2.4% | 12.16 | 0.78 |
| 02/22 | 1,887 | 1,899 | 1,869 | 1,879 | +0.54% | 4,600 | 371億6662万 | +2.51% | 12.15 | 0.78 |
| 02/19 | 1,862 | 1,872 | 1,862 | 1,869 | -0.16% | 500 | 369億6882万 | +2.08% | 12.09 | 0.77 |
| 02/18 | 1,861 | 1,872 | 1,861 | 1,872 | +0.54% | 2,000 | 370億2816万 | +2.35% | 12.11 | 0.78 |
| 02/17 | 1,862 | 1,863 | 1,862 | 1,862 | 0% | 1,800 | 368億3036万 | +1.92% | 12.04 | 0.77 |
| 02/16 | 1,873 | 1,884 | 1,862 | 1,862 | -1.17% | 1,500 | 368億3036万 | +1.97% | 12.04 | 0.77 |
| 02/15 | 1,917 | 1,917 | 1,872 | 1,884 | -0.89% | 4,500 | 372億6552万 | +3.23% | 12.18 | 0.78 |
| 02/12 | 1,880 | 1,941 | 1,880 | 1,901 | +3.09% | 3,400 | 376億178万 | +4.34% | 12.29 | 0.79 |
| 02/10 | 1,839 | 1,880 | 1,839 | 1,844 | -0.59% | 6,300 | 364億7432万 | +1.37% | 11.93 | 0.76 |
| 02/09 | 1,840 | 1,855 | 1,835 | 1,855 | +0.92% | 4,200 | 366億9190万 | +1.98% | 12 | 0.77 |
| 02/08 | 1,814 | 1,840 | 1,814 | 1,838 | -0.27% | 5,700 | 363億5564万 | +1.04% | 11.89 | 0.76 |
| 02/05 | 1,817 | 1,844 | 1,817 | 1,843 | +1.43% | 1,400 | 364億5454万 | +1.32% | 11.92 | 0.76 |
| 02/04 | 1,800 | 1,817 | 1,800 | 1,817 | +0.94% | 2,700 | 359億4026万 | -0.16% | 11.75 | 0.75 |
| 02/03 | 1,799 | 1,809 | 1,784 | 1,800 | +0.06% | 13,200 | 356億400万 | -1.21% | 11.64 | 0.75 |
| 02/02 | 1,797 | 1,810 | 1,786 | 1,799 | +0.84% | 2,000 | 355億8422万 | -1.37% | 11.63 | 0.75 |
| 02/01 | 1,783 | 1,798 | 1,782 | 1,784 | -1% | 1,000 | 352億8752万 | -2.41% | 11.54 | 0.74 |
| 01/29 | 1,812 | 1,812 | 1,802 | 1,802 | -0.55% | 900 | 356億4356万 | -1.64% | 11.65 | 0.75 |
| 01/28 | 1,803 | 1,818 | 1,802 | 1,812 | -0.38% | 2,500 | 358億4136万 | -1.31% | 11.72 | 0.75 |
| 01/27 | 1,819 | 1,819 | 1,804 | 1,819 | 0% | 700 | 359億7982万 | -1.03% | 11.76 | 0.75 |
| 01/26 | 1,820 | 1,820 | 1,808 | 1,819 | -0.05% | 1,600 | 359億7982万 | -1.2% | 11.76 | 0.75 |
| 01/25 | 1,820 | 1,820 | 1,803 | 1,820 | -0.16% | 3,000 | 359億9960万 | -1.25% | 11.77 | 0.75 |
| 01/22 | 1,790 | 1,828 | 1,790 | 1,823 | -0.38% | 4,900 | 360億5894万 | -1.14% | 11.79 | 0.76 |
| 01/21 | 1,803 | 1,830 | 1,787 | 1,830 | +1.5% | 6,300 | 361億9740万 | -0.87% | 11.84 | 0.76 |
| 01/20 | 1,797 | 1,808 | 1,791 | 1,803 | +0.45% | 3,100 | 356億6334万 | -2.38% | 11.66 | 0.75 |
| 01/19 | 1,791 | 1,800 | 1,791 | 1,795 | -0.44% | 700 | 355億510万 | -2.76% | 11.61 | 0.74 |
| 01/18 | 1,796 | 1,811 | 1,795 | 1,803 | -0.33% | 1,300 | 356億6334万 | -2.28% | 11.66 | 0.75 |
| 01/15 | 1,802 | 1,815 | 1,795 | 1,809 | -0.5% | 4,800 | 357億8202万 | -1.84% | 11.7 | 0.75 |
| 01/14 | 1,816 | 1,820 | 1,807 | 1,818 | -0.6% | 3,800 | 359億6004万 | -1.3% | 11.76 | 0.75 |
| 01/13 | 1,835 | 1,835 | 1,809 | 1,829 | -0.33% | 5,400 | 361億7762万 | -0.65% | 11.83 | 0.76 |
| 01/12 | 1,833 | 1,846 | 1,819 | 1,835 | +0.22% | 10,900 | 362億9630万 | -0.22% | 11.87 | 0.76 |
| 01/08 | 1,817 | 1,832 | 1,783 | 1,831 | +0.77% | 4,500 | 362億1718万 | -0.27% | 11.84 | 0.76 |
| 01/07 | 1,835 | 1,837 | 1,814 | 1,817 | -0.98% | 1,400 | 359億4026万 | -0.93% | 11.75 | 0.75 |
| 01/06 | 1,821 | 1,845 | 1,821 | 1,835 | -0.6% | 1,100 | 362億9630万 | +0.16% | 11.87 | 0.76 |
| 01/05 | 1,846 | 1,846 | 1,829 | 1,846 | 0% | 800 | 365億1388万 | +0.98% | 11.94 | 0.77 |
| 01/04 | 1,850 | 1,850 | 1,825 | 1,846 | +0.33% | 2,600 | 365億1388万 | +1.21% | 11.94 | 0.77 |
| 2020 |
| 12/30 | 1,853 | 1,895 | 1,840 | 1,840 | -2.13% | 4,500 | 363億9520万 | +1.1% | 11.9 | 0.76 |
| 12/29 | 1,832 | 1,893 | 1,832 | 1,880 | +1.84% | 4,400 | 371億8640万 | +3.41% | 12.16 | 0.78 |
| 12/28 | 1,871 | 1,871 | 1,828 | 1,846 | -1.34% | 3,900 | 365億1388万 | +1.71% | 11.94 | 0.77 |
| 12/25 | 1,890 | 1,890 | 1,842 | 1,871 | -1.01% | 3,500 | 370億838万 | +3.2% | 12.1 | 0.78 |
| 12/24 | 1,893 | 1,893 | 1,867 | 1,890 | -0.11% | 1,900 | 373億8420万 | +4.42% | 12.22 | 0.78 |
| 12/23 | 1,893 | 1,896 | 1,889 | 1,892 | -0.05% | 2,100 | 374億2376万 | +4.76% | 12.24 | 0.78 |
| 12/22 | 1,898 | 1,898 | 1,871 | 1,893 | +1.66% | 2,700 | 374億4354万 | +5.05% | 12.24 | 0.78 |
| 12/21 | 1,861 | 1,877 | 1,861 | 1,862 | -0.96% | 2,200 | 368億3036万 | +3.62% | 12.04 | 0.77 |
| 12/18 | 1,898 | 1,898 | 1,861 | 1,880 | +0.21% | 600 | 371億8640万 | +4.91% | 12.16 | 0.78 |
| 12/17 | 1,860 | 1,876 | 1,860 | 1,876 | +0.86% | 2,700 | 371億728万 | +4.98% | 12.13 | 0.78 |
| 12/16 | 1,872 | 1,874 | 1,860 | 1,860 | -0.64% | 2,900 | 367億9080万 | +4.44% | 12.03 | 0.77 |
| 12/15 | 1,854 | 1,940 | 1,821 | 1,872 | +1.85% | 9,000 | 370億2816万 | +5.41% | 12.11 | 0.78 |
| 12/14 | 1,761 | 1,839 | 1,761 | 1,838 | +2.97% | 6,300 | 363億5564万 | +3.9% | 11.89 | 0.76 |
| 12/11 | 1,769 | 1,800 | 1,760 | 1,785 | +0.96% | 4,700 | 353億730万 | +1.13% | 11.54 | 0.74 |
| 12/10 | 1,751 | 1,777 | 1,733 | 1,768 | +0.97% | 4,900 | 349億7104万 | +0.28% | 11.43 | 0.73 |
| 12/09 | 1,773 | 1,794 | 1,751 | 1,751 | -1.9% | 4,200 | 346億3478万 | -0.68% | 11.32 | 0.73 |
| 12/08 | 1,785 | 1,800 | 1,785 | 1,785 | -0.78% | 2,200 | 353億730万 | +1.36% | 11.54 | 0.74 |
| 12/07 | 1,771 | 1,799 | 1,770 | 1,799 | +1.64% | 1,500 | 355億8422万 | +2.22% | 11.63 | 0.75 |
| 12/04 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 1,400 | 350億1060万 | +0.68% | 11.45 | 0.73 |
| 12/03 | 1,785 | 1,785 | 1,770 | 1,770 | -0.84% | 2,000 | 350億1060万 | +0.68% | 11.45 | 0.73 |
| 12/02 | 1,779 | 1,785 | 1,752 | 1,785 | +2% | 800 | 353億730万 | +1.59% | 11.54 | 0.74 |
| 12/01 | 1,757 | 1,780 | 1,740 | 1,750 | -0.4% | 2,900 | 346億1500万 | -0.4% | 11.32 | 0.73 |
| 11/30 | 1,750 | 1,791 | 1,750 | 1,757 | +1.68% | 2,000 | 347億5346万 | 0% | 11.36 | 0.73 |
| 11/27 | 1,752 | 1,752 | 1,728 | 1,728 | -1.54% | 4,000 | 341億7984万 | -1.65% | 11.18 | 0.72 |
| 11/26 | 1,775 | 1,783 | 1,755 | 1,755 | -1.79% | 3,400 | 347億1390万 | -0.23% | 11.35 | 0.73 |
| 11/25 | 1,825 | 1,825 | 1,745 | 1,787 | -1.54% | 14,700 | 353億4686万 | +1.53% | 11.56 | 0.74 |
| 11/24 | 1,795 | 1,815 | 1,795 | 1,815 | +1.34% | 2,400 | 359億70万 | +3.13% | 11.74 | 0.75 |
| 11/20 | 1,770 | 1,794 | 1,770 | 1,791 | +0.62% | 700 | 354億2598万 | +1.82% | 11.58 | 0.74 |
| 11/19 | 1,795 | 1,800 | 1,780 | 1,780 | -1.11% | 3,000 | 352億840万 | +1.14% | 11.51 | 0.74 |
| 11/18 | 1,786 | 1,800 | 1,785 | 1,800 | +0.28% | 900 | 356億400万 | +2.21% | 11.64 | 0.75 |
| 11/17 | 1,766 | 1,795 | 1,766 | 1,795 | +1.7% | 1,600 | 355億510万 | +1.93% | 11.61 | 0.74 |
| 11/16 | 1,747 | 1,773 | 1,743 | 1,765 | +1.03% | 1,600 | 349億1170万 | +0.23% | 11.41 | 0.73 |
| 11/13 | 1,726 | 1,762 | 1,722 | 1,747 | +0.34% | 1,200 | 345億5566万 | -0.91% | 11.3 | 0.72 |
| 11/12 | 1,732 | 1,749 | 1,732 | 1,741 | +0.52% | 600 | 344億3698万 | -1.36% | 11.26 | 0.72 |
| 11/11 | 1,739 | 1,750 | 1,716 | 1,732 | -0.29% | 7,100 | 342億5896万 | -1.93% | 11.2 | 0.72 |
| 11/10 | 1,721 | 1,739 | 1,721 | 1,737 | +1.94% | 4,800 | 343億5786万 | -1.75% | 11.23 | 0.72 |
| 11/09 | 1,720 | 1,767 | 1,704 | 1,704 | -0.93% | 4,000 | 337億512万 | -3.73% | 11.02 | 0.71 |
| 11/06 | 1,706 | 1,736 | 1,704 | 1,720 | -1.49% | 6,100 | 340億2160万 | -3.04% | 11.12 | 0.71 |
| 11/05 | 1,746 | 1,767 | 1,739 | 1,746 | -1.24% | 700 | 345億3588万 | -1.74% | 11.29 | 0.72 |
| 11/04 | 1,714 | 1,770 | 1,714 | 1,768 | +3.51% | 2,200 | 349億7104万 | -0.62% | 11.43 | 0.73 |
| 11/02 | 1,702 | 1,768 | 1,702 | 1,708 | -1.84% | 3,900 | 337億8424万 | -4.04% | 11.05 | 0.71 |
| 10/30 | 1,743 | 1,750 | 1,740 | 1,740 | -0.46% | 400 | 344億1720万 | -2.41% | 11.25 | 0.72 |
| 10/29 | 1,767 | 1,784 | 1,741 | 1,748 | -2.07% | 1,100 | 345億7544万 | -2.13% | 11.3 | 0.72 |
| 10/28 | 1,750 | 1,800 | 1,742 | 1,785 | +2% | 6,200 | 353億730万 | -0.17% | 11.54 | 0.74 |
| 10/27 | 1,742 | 1,800 | 1,728 | 1,750 | -1.8% | 11,500 | 346億1500万 | -2.13% | 11.32 | 0.73 |
| 10/26 | 1,721 | 1,782 | 1,721 | 1,782 | +1.71% | 900 | 352億4796万 | -0.45% | 11.52 | 0.74 |
| 10/23 | 1,768 | 1,792 | 1,752 | 1,752 | +0.06% | 4,300 | 346億5456万 | -2.18% | 11.33 | 0.73 |
| 10/22 | 1,768 | 1,783 | 1,695 | 1,751 | -0.96% | 8,500 | 346億3478万 | -2.29% | 11.32 | 0.73 |
| 10/21 | 1,767 | 1,791 | 1,767 | 1,768 | -1.12% | 600 | 349億7104万 | -1.39% | 11.43 | 0.73 |
| 10/20 | 1,769 | 1,788 | 1,769 | 1,788 | 0% | 300 | 353億6664万 | -0.28% | 11.56 | 0.74 |
| 10/19 | 1,781 | 1,806 | 1,781 | 1,788 | -0.67% | 1,200 | 353億6664万 | -0.28% | 11.56 | 0.74 |
| 10/16 | 1,778 | 1,800 | 1,778 | 1,800 | +0.28% | 1,000 | 356億400万 | +0.39% | 11.64 | 0.75 |
| 10/15 | 1,772 | 1,800 | 1,772 | 1,795 | -0.55% | 600 | 355億510万 | +0.28% | 11.61 | 0.74 |
| 10/14 | 1,805 | 1,814 | 1,805 | 1,805 | -0.33% | 500 | 357億290万 | +1.01% | 11.67 | 0.75 |
| 10/13 | 1,798 | 1,811 | 1,763 | 1,811 | +0.72% | 2,600 | 358億2158万 | +1.4% | 11.71 | 0.75 |
| 10/12 | 1,800 | 1,800 | 1,795 | 1,798 | -0.11% | 700 | 355億6444万 | +0.78% | 11.63 | 0.75 |
| 10/09 | 1,801 | 1,801 | 1,794 | 1,800 | 0% | 4,600 | 356億400万 | +0.95% | 11.64 | 0.75 |
| 10/08 | 1,780 | 1,800 | 1,780 | 1,800 | +1.12% | 4,100 | 356億400万 | +0.95% | 11.64 | 0.75 |
| 10/07 | 1,787 | 1,787 | 1,774 | 1,780 | -0.39% | 1,800 | 352億840万 | -0.17% | 11.51 | 0.74 |
| 10/06 | 1,787 | 1,787 | 1,747 | 1,787 | 0% | 2,000 | 353億4686万 | +0.17% | 11.56 | 0.74 |
| 10/05 | 1,787 | 1,787 | 1,787 | 1,787 | 0% | 500 | 353億4686万 | +0.06% | 11.56 | 0.74 |
| 10/02 | 1,800 | 1,839 | 1,787 | 1,787 | -0.56% | 3,100 | 353億4686万 | -0.11% | 11.56 | 0.74 |
| 09/30 | 1,800 | 1,811 | 1,783 | 1,797 | -0.17% | 1,400 | 355億4466万 | +0.39% | 11.62 | 0.74 |
