株価チャート
2020/10/07~2021/03/04
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 |
03/04 | 1,098 | 1,114 | 1,072 | 1,108 | +0.36% | 42,800 | 38億3633万 | -15.55% | 8.43 | 2.05 |
03/03 | 1,140 | 1,145 | 1,090 | 1,104 | -3.16% | 37,100 | 38億2248万 | -16.99% | 8.4 | 2.05 |
03/02 | 1,158 | 1,164 | 1,120 | 1,140 | -1.13% | 25,900 | 39億4713万 | -15.24% | 8.67 | 2.11 |
03/01 | 1,152 | 1,165 | 1,122 | 1,153 | +1.05% | 26,000 | 39億9214万 | -14.91% | 8.77 | 2.14 |
02/26 | 1,139 | 1,152 | 1,109 | 1,141 | -2.4% | 51,900 | 39億5059万 | -16.29% | 8.68 | 2.12 |
02/25 | 1,194 | 1,208 | 1,160 | 1,169 | -0.43% | 32,800 | 40億4754万 | -14.86% | 8.89 | 2.17 |
02/24 | 1,208 | 1,217 | 1,174 | 1,174 | -2.89% | 47,000 | 40億6485万 | -14.87% | 8.93 | 2.18 |
02/22 | 1,215 | 1,230 | 1,186 | 1,209 | +1.17% | 37,800 | 41億8604万 | -12.64% | 9.2 | 2.24 |
02/19 | 1,185 | 1,206 | 1,159 | 1,195 | +0.34% | 51,100 | 41億3756万 | -14.03% | 9.09 | 2.22 |
02/18 | 1,278 | 1,282 | 1,187 | 1,191 | -6.07% | 118,100 | 41億2371万 | -14.56% | 9.06 | 2.21 |
02/17 | 1,255 | 1,287 | 1,251 | 1,268 | 0% | 49,600 | 43億9032万 | -9.49% | 9.65 | 2.35 |
02/16 | 1,253 | 1,291 | 1,227 | 1,268 | +1.77% | 74,700 | 43億9032万 | -9.82% | 9.65 | 2.35 |
02/15 | 1,284 | 1,294 | 1,224 | 1,246 | -2.35% | 130,300 | 43億1415万 | -11.38% | 9.48 | 2.31 |
02/12 | 1,336 | 1,367 | 1,260 | 1,276 | -4.42% | 213,600 | 44億1802万 | -9.18% | 9.71 | 2.37 |
02/10 | 1,421 | 1,570 | 1,253 | 1,335 | -5.79% | 516,500 | 46億2230万 | -4.91% | 10.16 | 2.48 |
02/09 | 1,466 | 1,466 | 1,403 | 1,417 | -2.61% | 89,200 | 49億622万 | +1.21% | 10.78 | 2.63 |
02/08 | 1,544 | 1,544 | 1,428 | 1,455 | -3.77% | 77,100 | 50億3779万 | +4.53% | 11.07 | 2.7 |
02/05 | 1,508 | 1,535 | 1,488 | 1,512 | +2.3% | 73,400 | 52億3514万 | +9.17% | 11.5 | 2.8 |
02/04 | 1,497 | 1,511 | 1,467 | 1,478 | -1.27% | 44,100 | 51億1742万 | +7.41% | 11.24 | 2.74 |
02/03 | 1,530 | 1,578 | 1,482 | 1,497 | -1.38% | 79,100 | 51億8321万 | +9.59% | 11.39 | 2.78 |
02/02 | 1,519 | 1,565 | 1,477 | 1,518 | +1.54% | 53,500 | 52億5592万 | +11.78% | 11.55 | 2.82 |
02/01 | 1,458 | 1,515 | 1,452 | 1,495 | +4.62% | 41,100 | 51億7628万 | +10.91% | 11.37 | 2.77 |
01/29 | 1,512 | 1,540 | 1,418 | 1,429 | -5.11% | 84,200 | 49億4776万 | +6.88% | 10.87 | 2.65 |
01/28 | 1,446 | 1,513 | 1,436 | 1,506 | -0.66% | 72,000 | 52億1437万 | +13.49% | 11.46 | 2.79 |
01/27 | 1,550 | 1,560 | 1,480 | 1,516 | -2.7% | 101,600 | 52億4899万 | +15.11% | 11.53 | 2.81 |
01/26 | 1,510 | 1,589 | 1,510 | 1,558 | +4.63% | 160,600 | 53億9441万 | +19.11% | 11.85 | 2.89 |
01/25 | 1,390 | 1,489 | 1,385 | 1,489 | +8.13% | 107,600 | 51億5551万 | +14.8% | 11.33 | 2.76 |
01/22 | 1,358 | 1,397 | 1,350 | 1,377 | +1.47% | 36,700 | 47億6772万 | +6.5% | 10.48 | 2.55 |
01/21 | 1,399 | 1,400 | 1,335 | 1,357 | -1.67% | 35,400 | 46億9847万 | +4.95% | 10.32 | 2.52 |
01/20 | 1,320 | 1,410 | 1,320 | 1,380 | +4.55% | 66,100 | 47億7811万 | +6.73% | 10.5 | 2.56 |
01/19 | 1,309 | 1,357 | 1,309 | 1,320 | +0.15% | 25,200 | 45億7036万 | +2.01% | 10.04 | 2.45 |
01/18 | 1,340 | 1,340 | 1,275 | 1,318 | -1.49% | 60,100 | 45億6344万 | +1.7% | 10.03 | 2.44 |
01/15 | 1,336 | 1,389 | 1,321 | 1,338 | +2.29% | 80,100 | 46億3269万 | +3% | 10.18 | 2.48 |
01/14 | 1,395 | 1,458 | 1,278 | 1,308 | -4.8% | 120,200 | 45億2881万 | +0.54% | 9.95 | 2.43 |
01/13 | 1,423 | 1,438 | 1,314 | 1,374 | -1.51% | 114,400 | 47億5733万 | +5.13% | 10.45 | 2.55 |
01/12 | 1,290 | 1,395 | 1,290 | 1,395 | +11.96% | 101,000 | 48億3004万 | +6.16% | 10.61 | 2.59 |
01/08 | 1,231 | 1,258 | 1,231 | 1,246 | +1.22% | 23,500 | 43億1415万 | -5.46% | 9.48 | 2.31 |
01/07 | 1,241 | 1,264 | 1,226 | 1,231 | -1.91% | 16,000 | 42億6221万 | -7.23% | 9.37 | 2.28 |
01/06 | 1,238 | 1,267 | 1,228 | 1,255 | +2.7% | 13,500 | 43億4531万 | -5.99% | 9.55 | 2.33 |
01/05 | 1,241 | 1,260 | 1,206 | 1,222 | -0.81% | 20,400 | 42億3105万 | -9.01% | 9.3 | 2.27 |
01/04 | 1,265 | 1,265 | 1,201 | 1,232 | -2.61% | 19,100 | 42億6567万 | -8.94% | 9.37 | 2.28 |
2020 |
12/30 | 1,280 | 1,280 | 1,242 | 1,265 | -1.48% | 18,800 | 43億7993万 | -7.05% | 9.62 | 2.35 |
12/29 | 1,237 | 1,301 | 1,237 | 1,284 | +3.05% | 15,400 | 44億4572万 | -6.07% | 9.77 | 2.38 |
12/28 | 1,318 | 1,339 | 1,222 | 1,246 | -4.37% | 45,100 | 43億1415万 | -9.18% | 9.48 | 2.31 |
12/25 | 1,257 | 1,303 | 1,257 | 1,303 | +3.58% | 20,900 | 45億1150万 | -5.51% | 9.91 | 2.42 |
12/24 | 1,239 | 1,267 | 1,221 | 1,258 | +2.36% | 25,100 | 43億5569万 | -9.1% | 9.57 | 2.33 |
12/23 | 1,184 | 1,237 | 1,184 | 1,229 | +6.04% | 37,100 | 42億5528万 | -11.9% | 9.35 | 2.28 |
12/22 | 1,231 | 1,253 | 1,138 | 1,159 | -8.02% | 87,800 | 40億1292万 | -17.57% | 8.82 | 2.15 |
12/21 | 1,272 | 1,291 | 1,235 | 1,260 | -2.25% | 31,200 | 43億6262万 | -11.27% | 9.59 | 2.34 |
12/18 | 1,293 | 1,307 | 1,244 | 1,289 | -0.31% | 49,100 | 44億6303万 | -9.67% | 9.81 | 2.39 |
12/17 | 1,370 | 1,375 | 1,285 | 1,293 | -6.03% | 75,700 | 44億7688万 | -9.77% | 9.84 | 2.4 |
12/16 | 1,377 | 1,381 | 1,330 | 1,376 | 0% | 35,900 | 47億6426万 | -4.18% | 10.47 | 2.55 |
12/15 | 1,380 | 1,400 | 1,360 | 1,376 | -0.07% | 18,500 | 47億6426万 | -3.84% | 10.47 | 2.55 |
12/14 | 1,370 | 1,400 | 1,365 | 1,377 | -1.5% | 22,800 | 47億6772万 | -3.37% | 10.48 | 2.55 |
12/11 | 1,360 | 1,414 | 1,360 | 1,398 | +3.1% | 20,700 | 48億4043万 | -0.99% | 10.64 | 2.59 |
12/10 | 1,394 | 1,407 | 1,356 | 1,356 | -3.35% | 42,700 | 46億9501万 | -3.07% | 10.32 | 2.51 |
12/09 | 1,425 | 1,430 | 1,386 | 1,403 | +0.21% | 38,400 | 48億5774万 | +1.08% | 10.67 | 2.6 |
12/08 | 1,370 | 1,425 | 1,351 | 1,400 | -3.65% | 84,400 | 48億4736万 | +2.12% | 10.65 | 2.6 |
12/07 | 1,595 | 1,595 | 1,401 | 1,453 | -6.08% | 87,400 | 50億3086万 | +7.23% | 11.05 | 2.69 |
12/04 | 1,529 | 1,615 | 1,502 | 1,547 | +3.2% | 162,900 | 53億5633万 | +15.36% | 11.77 | 2.87 |
12/03 | 1,460 | 1,499 | 1,452 | 1,499 | +2.95% | 29,600 | 51億9013万 | +13.3% | 11.4 | 2.78 |
12/02 | 1,440 | 1,482 | 1,437 | 1,456 | +1.11% | 23,300 | 50億4125万 | +11.4% | 11.08 | 2.7 |
12/01 | 1,439 | 1,499 | 1,436 | 1,440 | -0.76% | 34,600 | 49億8585万 | +11.37% | 10.96 | 2.67 |
11/30 | 1,473 | 1,485 | 1,421 | 1,451 | -1.49% | 27,500 | 50億2394万 | +13.27% | 11.04 | 2.69 |
11/27 | 1,448 | 1,495 | 1,426 | 1,473 | +1.94% | 36,700 | 51億11万 | +16.26% | 11.21 | 2.73 |
11/26 | 1,400 | 1,450 | 1,390 | 1,445 | +3.29% | 39,500 | 50億316万 | +15.32% | 10.99 | 2.68 |
11/25 | 1,416 | 1,420 | 1,368 | 1,399 | -1.76% | 36,400 | 48億4389万 | +12.82% | 10.64 | 2.59 |
11/24 | 1,450 | 1,484 | 1,418 | 1,424 | +0.78% | 37,700 | 49億3045万 | +15.96% | 10.83 | 2.64 |
11/20 | 1,417 | 1,456 | 1,381 | 1,413 | -1.46% | 50,000 | 48億9237万 | +16.3% | 10.75 | 2.62 |
11/19 | 1,518 | 1,519 | 1,403 | 1,434 | -5.53% | 83,500 | 49億6508万 | +19.1% | 10.91 | 2.66 |
11/18 | 1,499 | 1,539 | 1,478 | 1,518 | +1.27% | 53,700 | 52億5592万 | +27.35% | 11.55 | 2.82 |
11/17 | 1,550 | 1,550 | 1,470 | 1,499 | -1.38% | 86,600 | 51億9013万 | +27.57% | 11.4 | 2.78 |
11/16 | 1,470 | 1,520 | 1,421 | 1,520 | +5.92% | 100,300 | 52億6284万 | +31.03% | 11.56 | 2.82 |
11/13 | 1,421 | 1,483 | 1,356 | 1,435 | -1.1% | 135,400 | 49億6854万 | +25.77% | 10.92 | 2.66 |
11/12 | 1,402 | 1,500 | 1,374 | 1,451 | +7.8% | 314,400 | 50億2394万 | +28.75% | 11.04 | 2.69 |
11/11 | 1,225 | 1,355 | 1,210 | 1,346 | +7.68% | 144,300 | 46億6039万 | +21.48% | 10.24 | 2.5 |
11/10 | 1,228 | 1,346 | 1,165 | 1,250 | +1.71% | 182,300 | 43億2800万 | +14.47% | 9.51 | 2.32 |
11/09 | 1,074 | 1,268 | 1,053 | 1,229 | +17.16% | 244,300 | 42億5528万 | +13.8% | 9.35 | 2.28 |
11/06 | 1,080 | 1,089 | 1,023 | 1,049 | -3.85% | 36,500 | 36億3205万 | -1.69% | 7.98 | 1.95 |
11/05 | 1,060 | 1,091 | 1,034 | 1,091 | +2.54% | 19,000 | 37億7747万 | +2.63% | 8.3 | 2.02 |
11/04 | 1,021 | 1,071 | 989 | 1,064 | +7.04% | 22,300 | 36億8399万 | +0.57% | 8.09 | 1.97 |
11/02 | 1,001 | 1,013 | 976 | 994 | -0.6% | 29,900 | 34億4162万 | -5.51% | 7.56 | 1.84 |
10/30 | 1,108 | 1,108 | 960 | 1,000 | -9.5% | 71,800 | 34億6240万 | -4.85% | 7.61 | 1.85 |
10/29 | 1,052 | 1,110 | 1,052 | 1,105 | +2.13% | 22,600 | 38億2595万 | +5.34% | 8.41 | 2.05 |
10/28 | 1,112 | 1,120 | 1,079 | 1,082 | -3.22% | 10,900 | 37億4631万 | +3.74% | 8.23 | 2.01 |
10/27 | 1,070 | 1,133 | 1,070 | 1,118 | +1.82% | 19,200 | 38億7096万 | +7.71% | 8.51 | 2.07 |
10/26 | 1,146 | 1,188 | 1,086 | 1,098 | -3.17% | 42,800 | 38億171万 | +6.5% | 8.35 | 2.04 |
10/23 | 1,104 | 1,144 | 1,043 | 1,134 | +2.35% | 32,800 | 39億2636万 | +10.63% | 8.63 | 2.1 |
10/22 | 1,139 | 1,139 | 1,081 | 1,108 | -2.03% | 20,500 | 38億3633万 | +8.95% | 8.43 | 2.05 |
10/21 | 1,110 | 1,146 | 1,110 | 1,131 | +1.89% | 19,900 | 39億1597万 | +11.65% | 8.6 | 2.1 |
10/20 | 1,102 | 1,116 | 1,095 | 1,110 | +0.73% | 9,600 | 38億4326万 | +10.45% | 8.44 | 2.06 |
10/19 | 1,085 | 1,120 | 1,082 | 1,102 | +0.82% | 19,500 | 38億1556万 | +10.64% | 8.38 | 2.04 |
10/16 | 1,140 | 1,140 | 1,086 | 1,093 | -4.79% | 35,300 | 37億8440万 | +10.74% | 8.32 | 2.03 |
10/15 | 1,149 | 1,197 | 1,118 | 1,148 | +1.59% | 62,000 | 39億7483万 | +17.26% | 8.73 | 2.13 |
10/14 | 1,180 | 1,180 | 1,128 | 1,130 | +2.73% | 62,800 | 39億1251万 | +16.62% | 8.6 | 2.1 |
10/13 | 1,090 | 1,117 | 1,066 | 1,100 | -0.18% | 44,800 | 38億864万 | +14.7% | 8.37 | 2.04 |
10/12 | 1,119 | 1,241 | 1,078 | 1,102 | +3.67% | 154,400 | 38億1556万 | +15.76% | 8.38 | 2.04 |
10/09 | 1,046 | 1,084 | 1,023 | 1,063 | -1.21% | 86,700 | 36億8053万 | +12.49% | 8.09 | 1.97 |
10/08 | 995 | 1,130 | 990 | 1,076 | +9.8% | 456,900 | 37億2554万 | +14.59% | 8.19 | 2 |
10/07 | 948 | 980 | 941 | 980 | +3.27% | 21,500 | 33億9315万 | +5.26% | 7.46 | 1.82 |