株価チャート
2020/09/14～2021/02/10
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 |
| 02/10 | 2,264 | 2,264 | 2,101 | 2,179 | -6.6% | 930,800 | 1808億5700万 | +1.63% | 23.52 | 1.96 |
| 02/09 | 2,298 | 2,345 | 2,258 | 2,333 | +2.64% | 301,300 | 1936億3900万 | +9.58% | 25.19 | 2.1 |
| 02/08 | 2,246 | 2,280 | 2,218 | 2,273 | +0.09% | 542,300 | 1886億5900万 | +7.73% | 24.54 | 2.05 |
| 02/05 | 2,238 | 2,279 | 2,227 | 2,271 | +1.07% | 320,100 | 1884億9300万 | +8.5% | 24.52 | 2.05 |
| 02/04 | 2,314 | 2,314 | 2,241 | 2,247 | -1.4% | 311,200 | 1865億100万 | +8.24% | 24.26 | 2.03 |
| 02/03 | 2,300 | 2,317 | 2,260 | 2,279 | +1.29% | 250,500 | 1891億5700万 | +10.63% | 24.6 | 2.05 |
| 02/02 | 2,248 | 2,253 | 2,210 | 2,250 | +1.31% | 200,000 | 1867億5000万 | +10.19% | 24.29 | 2.03 |
| 02/01 | 2,212 | 2,254 | 2,196 | 2,221 | +0.41% | 343,900 | 1843億4300万 | +9.73% | 23.98 | 2 |
| 01/29 | 2,229 | 2,255 | 2,182 | 2,212 | +1.51% | 408,400 | 1835億9600万 | +10.27% | 23.88 | 1.99 |
| 01/28 | 2,181 | 2,215 | 2,176 | 2,179 | -1.76% | 364,300 | 1808億5700万 | +9.61% | 23.52 | 1.96 |
| 01/27 | 2,230 | 2,267 | 2,215 | 2,218 | +1.32% | 519,900 | 1840億9400万 | +12.47% | 23.94 | 2 |
| 01/26 | 2,163 | 2,197 | 2,153 | 2,189 | +1.06% | 385,300 | 1816億8700万 | +12.03% | 23.63 | 1.97 |
| 01/25 | 2,159 | 2,186 | 2,138 | 2,166 | +2.7% | 343,500 | 1797億7800万 | +11.82% | 23.38 | 1.95 |
| 01/22 | 2,109 | 2,136 | 2,084 | 2,109 | -0.8% | 315,800 | 1750億4700万 | +9.67% | 22.77 | 1.9 |
| 01/21 | 2,084 | 2,155 | 2,076 | 2,126 | +3% | 450,800 | 1764億5800万 | +11.25% | 22.95 | 1.92 |
| 01/20 | 2,088 | 2,117 | 2,047 | 2,064 | +0.88% | 381,100 | 1713億1200万 | +8.63% | 22.28 | 1.86 |
| 01/19 | 2,025 | 2,064 | 2,014 | 2,046 | +0.39% | 261,400 | 1698億1800万 | +8.37% | 22.09 | 1.84 |
| 01/18 | 2,008 | 2,041 | 1,991 | 2,038 | +0.69% | 283,700 | 1691億5400万 | +8.58% | 22 | 1.84 |
| 01/15 | 2,075 | 2,087 | 2,020 | 2,024 | -3.94% | 460,400 | 1679億9200万 | +8.41% | 21.85 | 1.82 |
| 01/14 | 2,085 | 2,130 | 2,083 | 2,107 | +2.03% | 386,500 | 1748億8100万 | +13.58% | 22.75 | 1.9 |
| 01/13 | 2,054 | 2,083 | 2,050 | 2,065 | -1.67% | 365,200 | 1713億9500万 | +12.17% | 22.29 | 1.86 |
| 01/12 | 2,116 | 2,137 | 2,096 | 2,100 | +0.82% | 470,700 | 1743億 | +14.69% | 22.67 | 1.89 |
| 01/08 | 2,019 | 2,083 | 2,010 | 2,083 | +5.26% | 850,900 | 1728億8900万 | +14.51% | 22.49 | 1.88 |
| 01/07 | 1,939 | 1,989 | 1,923 | 1,979 | +7.61% | 718,200 | 1642億5700万 | +9.52% | 21.36 | 1.78 |
| 01/06 | 1,830 | 1,845 | 1,810 | 1,839 | +1.43% | 179,400 | 1526億3700万 | +2.28% | 19.85 | 1.66 |
| 01/05 | 1,830 | 1,845 | 1,809 | 1,813 | -1.95% | 216,900 | 1504億7900万 | +0.95% | 19.57 | 1.63 |
| 01/04 | 1,857 | 1,865 | 1,818 | 1,849 | +0.33% | 154,300 | 1534億6700万 | +2.95% | 19.96 | 1.67 |
| 2020 |
| 12/30 | 1,851 | 1,858 | 1,821 | 1,843 | -0.65% | 211,500 | 1529億6900万 | +2.67% | 19.9 | 1.66 |
| 12/29 | 1,837 | 1,866 | 1,828 | 1,855 | +0.98% | 169,500 | 1539億6500万 | +3.4% | 20.03 | 1.67 |
| 12/28 | 1,850 | 1,853 | 1,825 | 1,837 | +0.27% | 162,100 | 1524億7100万 | +2.4% | 19.83 | 1.66 |
| 12/25 | 1,803 | 1,835 | 1,794 | 1,832 | +1.95% | 174,700 | 1520億5600万 | +2.12% | 19.78 | 1.65 |
| 12/24 | 1,810 | 1,811 | 1,780 | 1,797 | +0.67% | 250,600 | 1491億5100万 | +0.17% | 19.4 | 1.62 |
| 12/23 | 1,777 | 1,795 | 1,760 | 1,785 | +1.94% | 153,500 | 1481億5500万 | -0.61% | 19.27 | 1.61 |
| 12/22 | 1,773 | 1,781 | 1,747 | 1,751 | -1.85% | 209,200 | 1453億3300万 | -2.56% | 18.9 | 1.58 |
| 12/21 | 1,800 | 1,817 | 1,774 | 1,784 | +0.34% | 255,000 | 1480億7200万 | -0.83% | 19.26 | 1.61 |
| 12/18 | 1,807 | 1,820 | 1,768 | 1,778 | +0.62% | 313,700 | 1475億7400万 | -1.22% | 19.19 | 1.6 |
| 12/17 | 1,781 | 1,786 | 1,759 | 1,767 | -1.83% | 246,800 | 1466億6100万 | -2% | 19.08 | 1.59 |
| 12/16 | 1,833 | 1,834 | 1,793 | 1,800 | -1.37% | 140,500 | 1494億 | -0.22% | 19.43 | 1.62 |
| 12/15 | 1,820 | 1,835 | 1,812 | 1,825 | -0.16% | 157,300 | 1514億7500万 | +1.45% | 19.7 | 1.65 |
| 12/14 | 1,793 | 1,830 | 1,784 | 1,828 | +3.39% | 357,100 | 1517億2400万 | +1.95% | 19.73 | 1.65 |
| 12/11 | 1,783 | 1,788 | 1,754 | 1,768 | -1.23% | 224,000 | 1467億4400万 | -1.06% | 19.09 | 1.59 |
| 12/10 | 1,768 | 1,797 | 1,767 | 1,790 | +1.36% | 192,100 | 1485億7000万 | +0.45% | 19.32 | 1.61 |
| 12/09 | 1,765 | 1,770 | 1,751 | 1,766 | +1.15% | 202,300 | 1465億7800万 | -0.51% | 19.06 | 1.59 |
| 12/08 | 1,749 | 1,759 | 1,723 | 1,746 | -0.23% | 118,700 | 1449億1800万 | -1.3% | 18.85 | 1.57 |
| 12/07 | 1,830 | 1,830 | 1,744 | 1,750 | -3.85% | 305,000 | 1452億5000万 | -0.74% | 18.89 | 1.58 |
| 12/04 | 1,806 | 1,825 | 1,798 | 1,820 | +1.34% | 289,300 | 1510億6000万 | +3.53% | 19.65 | 1.64 |
| 12/03 | 1,773 | 1,802 | 1,759 | 1,796 | +0.67% | 358,400 | 1490億6800万 | +2.57% | 19.39 | 1.62 |
| 12/02 | 1,762 | 1,789 | 1,743 | 1,784 | +1.71% | 335,800 | 1480億7200万 | +2.35% | 19.26 | 1.61 |
| 12/01 | 1,784 | 1,801 | 1,735 | 1,754 | -2.18% | 324,000 | 1455億8200万 | +1.1% | 18.94 | 1.58 |
| 11/30 | 1,804 | 1,816 | 1,790 | 1,793 | -0.61% | 378,900 | 1488億1900万 | +3.7% | 19.36 | 1.62 |
| 11/27 | 1,802 | 1,852 | 1,794 | 1,804 | -1.26% | 518,400 | 1497億3200万 | +4.82% | 19.47 | 1.63 |
| 11/26 | 1,820 | 1,827 | 1,803 | 1,827 | +0.16% | 163,200 | 1516億4100万 | +6.65% | 19.72 | 1.65 |
| 11/25 | 1,890 | 1,898 | 1,819 | 1,824 | -1.62% | 330,900 | 1513億9200万 | +6.92% | 19.69 | 1.64 |
| 11/24 | 1,879 | 1,892 | 1,854 | 1,854 | +1.26% | 228,200 | 1538億8200万 | +9.19% | 20.01 | 1.67 |
| 11/20 | 1,824 | 1,832 | 1,799 | 1,831 | -0.22% | 222,000 | 1519億7300万 | +8.41% | 19.77 | 1.65 |
| 11/19 | 1,831 | 1,842 | 1,817 | 1,835 | +0.22% | 181,400 | 1523億500万 | +9.16% | 19.81 | 1.65 |
| 11/18 | 1,800 | 1,838 | 1,796 | 1,831 | +1.16% | 220,000 | 1519億7300万 | +9.38% | 19.77 | 1.65 |
| 11/17 | 1,800 | 1,815 | 1,773 | 1,810 | -0.33% | 201,100 | 1502億3000万 | +8.51% | 19.54 | 1.63 |
| 11/16 | 1,831 | 1,831 | 1,770 | 1,816 | +0.44% | 295,600 | 1507億2800万 | +9.2% | 19.6 | 1.64 |
| 11/13 | 1,853 | 1,853 | 1,778 | 1,808 | -2.01% | 308,400 | 1500億6400万 | +9.05% | 19.52 | 1.63 |
| 11/12 | 1,840 | 1,894 | 1,806 | 1,845 | +3.07% | 545,100 | 1531億3500万 | +11.62% | 19.92 | 1.66 |
| 11/11 | 1,729 | 1,800 | 1,691 | 1,790 | +6.55% | 780,600 | 1485億7000万 | +8.75% | 19.32 | 1.61 |
| 11/10 | 1,703 | 1,716 | 1,669 | 1,680 | -0.06% | 247,500 | 1394億4000万 | +2.31% | 18.14 | 1.51 |
| 11/09 | 1,689 | 1,689 | 1,664 | 1,681 | +0.9% | 221,700 | 1395億2300万 | +2.31% | 18.15 | 1.52 |
| 11/06 | 1,670 | 1,698 | 1,666 | 1,666 | +1.09% | 256,500 | 1382億7800万 | +1.34% | 17.99 | 1.5 |
| 11/05 | 1,611 | 1,655 | 1,594 | 1,648 | +2.04% | 256,700 | 1367億8400万 | -0.06% | 17.79 | 1.49 |
| 11/04 | 1,628 | 1,644 | 1,613 | 1,615 | -0.62% | 168,400 | 1340億4500万 | -2.42% | 17.43 | 1.46 |
| 11/02 | 1,610 | 1,634 | 1,610 | 1,625 | +1.88% | 115,100 | 1348億7500万 | -2.34% | 17.54 | 1.47 |
| 10/30 | 1,613 | 1,619 | 1,592 | 1,595 | -1.85% | 172,100 | 1323億8500万 | -4.55% | 17.22 | 1.44 |
| 10/29 | 1,624 | 1,630 | 1,608 | 1,625 | -0.06% | 178,200 | 1348億7500万 | -3.1% | 17.54 | 1.47 |
| 10/28 | 1,607 | 1,634 | 1,607 | 1,626 | +1.43% | 246,600 | 1349億5800万 | -3.39% | 17.55 | 1.47 |
| 10/27 | 1,570 | 1,605 | 1,556 | 1,603 | +0.5% | 167,900 | 1330億4900万 | -5.09% | 17.31 | 1.45 |
| 10/26 | 1,614 | 1,615 | 1,590 | 1,595 | -0.13% | 91,500 | 1323億8500万 | -5.9% | 17.22 | 1.44 |
| 10/23 | 1,580 | 1,621 | 1,575 | 1,597 | +0.76% | 174,500 | 1325億5100万 | -6.11% | 17.24 | 1.44 |
| 10/22 | 1,602 | 1,602 | 1,572 | 1,585 | -2.1% | 383,600 | 1315億5500万 | -7.15% | 17.11 | 1.43 |
| 10/21 | 1,618 | 1,638 | 1,614 | 1,619 | -0.92% | 206,300 | 1343億7700万 | -5.49% | 17.48 | 1.46 |
| 10/20 | 1,626 | 1,657 | 1,621 | 1,634 | +0.37% | 187,900 | 1356億2200万 | -4.78% | 17.64 | 1.47 |
| 10/19 | 1,626 | 1,646 | 1,618 | 1,628 | +0.12% | 131,400 | 1351億2400万 | -5.24% | 17.57 | 1.47 |
| 10/16 | 1,654 | 1,661 | 1,620 | 1,626 | -1.22% | 126,400 | 1349億5800万 | -5.47% | 17.55 | 1.47 |
| 10/15 | 1,645 | 1,651 | 1,620 | 1,646 | -0.84% | 198,700 | 1366億1800万 | -4.41% | 17.77 | 1.48 |
| 10/14 | 1,661 | 1,677 | 1,653 | 1,660 | -0.84% | 179,300 | 1377億8000万 | -3.6% | 17.92 | 1.5 |
| 10/13 | 1,689 | 1,696 | 1,663 | 1,674 | -0.18% | 133,300 | 1389億4200万 | -2.84% | 18.07 | 1.51 |
| 10/12 | 1,706 | 1,706 | 1,658 | 1,677 | -0.83% | 189,200 | 1391億9100万 | -2.73% | 18.1 | 1.51 |
| 10/09 | 1,697 | 1,710 | 1,674 | 1,691 | -0.41% | 204,700 | 1403億5300万 | -1.97% | 18.26 | 1.52 |
| 10/08 | 1,677 | 1,718 | 1,658 | 1,698 | +2.04% | 251,700 | 1409億3400万 | -1.57% | 18.33 | 1.53 |
| 10/07 | 1,654 | 1,678 | 1,640 | 1,664 | -1.36% | 356,300 | 1381億1200万 | -3.54% | 17.96 | 1.5 |
| 10/06 | 1,712 | 1,716 | 1,673 | 1,687 | -1.11% | 246,500 | 1400億2100万 | -2.26% | 18.21 | 1.52 |
| 10/05 | 1,717 | 1,724 | 1,698 | 1,706 | -0.64% | 362,100 | 1415億9800万 | -1.16% | 18.42 | 1.54 |
| 10/02 | 1,796 | 1,807 | 1,707 | 1,717 | -4.19% | 347,500 | 1425億1100万 | -0.58% | 18.54 | 1.55 |
| 09/30 | 1,800 | 1,804 | 1,788 | 1,792 | -0.06% | 223,800 | 1487億3600万 | +3.76% | 19.35 | 1.62 |
| 09/29 | 1,810 | 1,810 | 1,762 | 1,793 | -2.4% | 327,000 | 1488億1900万 | +3.94% | 19.36 | 1.62 |
| 09/28 | 1,821 | 1,843 | 1,812 | 1,837 | +2% | 406,800 | 1524億7100万 | +6.74% | 19.83 | 1.66 |
| 09/25 | 1,770 | 1,804 | 1,770 | 1,801 | +3.27% | 233,000 | 1494億8300万 | +5.08% | 19.44 | 1.62 |
| 09/24 | 1,753 | 1,771 | 1,738 | 1,744 | -1.91% | 271,500 | 1447億5200万 | +2.05% | 18.83 | 1.57 |
| 09/23 | 1,784 | 1,798 | 1,766 | 1,778 | +0.45% | 238,800 | 1475億7400万 | +4.22% | 19.19 | 1.6 |
| 09/18 | 1,782 | 1,792 | 1,762 | 1,770 | +0.45% | 277,000 | 1469億1000万 | +4.06% | 19.11 | 1.6 |
| 09/17 | 1,743 | 1,763 | 1,734 | 1,762 | +1.56% | 173,700 | 1462億4600万 | +3.83% | 19.02 | 1.59 |
| 09/16 | 1,723 | 1,746 | 1,715 | 1,735 | -0.69% | 219,700 | 1440億500万 | +2.42% | 18.73 | 1.56 |
| 09/15 | 1,728 | 1,752 | 1,723 | 1,747 | +0.34% | 155,700 | 1450億100万 | +3.43% | 18.86 | 1.58 |
| 09/14 | 1,714 | 1,745 | 1,695 | 1,741 | +2.47% | 171,800 | 1445億300万 | +3.45% | 18.79 | 1.57 |
