株価チャート
2020/09/07～2021/02/03
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 |
| 02/03 | 3,495 | 3,545 | 3,440 | 3,470 | +0.58% | 129,500 | 615億4426万 | -8.06% | 87.84 | 13.55 |
| 02/02 | 3,600 | 3,600 | 3,305 | 3,450 | -6.76% | 322,800 | 611億8954万 | -9.04% | 87.33 | 13.47 |
| 02/01 | 3,615 | 3,710 | 3,515 | 3,700 | +1.79% | 96,200 | 656億2357万 | -2.99% | 93.66 | 14.45 |
| 01/29 | 3,700 | 3,790 | 3,635 | 3,635 | -1.76% | 55,800 | 644億7072万 | -4.99% | 92.01 | 14.2 |
| 01/28 | 3,660 | 3,715 | 3,655 | 3,700 | -0.67% | 150,300 | 656億2357万 | -3.42% | 93.66 | 14.45 |
| 01/27 | 3,830 | 3,830 | 3,700 | 3,725 | -0.93% | 62,600 | 660億6697万 | -2.64% | 94.29 | 14.55 |
| 01/26 | 3,845 | 3,875 | 3,750 | 3,760 | -3.34% | 67,900 | 666億8773万 | -1.52% | 95.18 | 14.68 |
| 01/25 | 3,800 | 3,890 | 3,730 | 3,890 | +2.5% | 53,700 | 689億9342万 | +2.29% | 98.47 | 15.19 |
| 01/22 | 3,855 | 3,880 | 3,755 | 3,795 | -2.32% | 66,300 | 673億849万 | +0.4% | 96.06 | 14.82 |
| 01/21 | 3,865 | 3,920 | 3,805 | 3,885 | +0.52% | 50,700 | 686億2230万 | +3.27% | 97.94 | 15.11 |
| 01/20 | 3,775 | 3,890 | 3,770 | 3,865 | +2.93% | 75,200 | 682億6904万 | +3.23% | 97.44 | 15.03 |
| 01/19 | 3,665 | 3,800 | 3,665 | 3,755 | +3.3% | 116,300 | 663億2606万 | +0.75% | 94.66 | 14.6 |
| 01/18 | 3,600 | 3,680 | 3,575 | 3,635 | -0.27% | 41,000 | 642億645万 | -2.18% | 91.64 | 14.14 |
| 01/15 | 3,800 | 3,825 | 3,530 | 3,645 | -3.7% | 108,200 | 643億8309万 | -1.8% | 91.89 | 14.18 |
| 01/14 | 3,850 | 3,930 | 3,685 | 3,785 | -1.56% | 115,000 | 668億5596万 | +2.24% | 95.42 | 14.72 |
| 01/13 | 3,885 | 3,950 | 3,840 | 3,845 | -1.03% | 38,500 | 679億1577万 | +4.17% | 96.93 | 14.95 |
| 01/12 | 3,915 | 3,915 | 3,825 | 3,885 | 0% | 48,400 | 685億8307万 | +5.6% | 97.88 | 15.1 |
| 01/08 | 3,870 | 3,940 | 3,795 | 3,885 | +0.91% | 65,700 | 685億8307万 | +6.21% | 97.88 | 15.1 |
| 01/07 | 3,870 | 3,895 | 3,805 | 3,850 | -0.9% | 72,600 | 679億6520万 | +5.8% | 97 | 14.97 |
| 01/06 | 3,860 | 4,040 | 3,860 | 3,885 | -0.38% | 84,100 | 685億8307万 | +7.26% | 97.88 | 15.1 |
| 01/05 | 3,775 | 3,915 | 3,745 | 3,900 | +1.83% | 63,100 | 688億4787万 | +8.06% | 98.26 | 15.16 |
| 01/04 | 3,885 | 3,970 | 3,805 | 3,830 | -0.65% | 59,700 | 676億1213万 | +6.3% | 96.5 | 14.89 |
| 2020 |
| 12/30 | 3,800 | 3,895 | 3,740 | 3,855 | -0.39% | 64,200 | 680億5347万 | +7.08% | 97.13 | 15.19 |
| 12/29 | 3,820 | 3,875 | 3,730 | 3,870 | +0.78% | 102,800 | 683億1827万 | +8.1% | 97.51 | 15.25 |
| 12/28 | 3,950 | 3,955 | 3,745 | 3,840 | -3.15% | 190,800 | 677億8867万 | +7.8% | 96.75 | 15.13 |
| 12/25 | 4,165 | 4,245 | 3,945 | 3,965 | -0.13% | 152,600 | 699億9533万 | +11.78% | 99.9 | 15.62 |
| 12/24 | 4,000 | 4,120 | 3,845 | 3,970 | -0.75% | 206,800 | 700億8360万 | +12.66% | 100.03 | 15.64 |
| 12/23 | 3,810 | 4,000 | 3,775 | 4,000 | +6.81% | 136,100 | 706億1320万 | +14.32% | 100.78 | 15.76 |
| 12/22 | 3,610 | 3,825 | 3,605 | 3,745 | +4.32% | 151,200 | 661億1160万 | +7.74% | 94.36 | 14.76 |
| 12/21 | 3,515 | 3,750 | 3,515 | 3,590 | +2.28% | 102,400 | 633億7534万 | +3.49% | 90.45 | 14.15 |
| 12/18 | 3,400 | 3,525 | 3,345 | 3,510 | +3.24% | 81,300 | 619億6308万 | +1.21% | 88.44 | 13.83 |
| 12/17 | 3,325 | 3,460 | 3,260 | 3,400 | +2.72% | 66,100 | 600億2122万 | -1.45% | 85.66 | 13.4 |
| 12/16 | 3,340 | 3,345 | 3,205 | 3,310 | -1.34% | 104,200 | 584億3242万 | -3.67% | 83.4 | 13.04 |
| 12/15 | 3,445 | 3,445 | 3,320 | 3,355 | -2.04% | 47,100 | 592億2682万 | -2.07% | 84.53 | 13.22 |
| 12/14 | 3,450 | 3,450 | 3,375 | 3,425 | -0.72% | 38,300 | 604億6255万 | +0.23% | 86.29 | 13.5 |
| 12/11 | 3,455 | 3,460 | 3,385 | 3,450 | -0.29% | 40,800 | 609億388万 | +1.26% | 86.92 | 13.6 |
| 12/10 | 3,410 | 3,505 | 3,395 | 3,460 | -2.12% | 51,300 | 610億8041万 | +2.03% | 87.18 | 13.63 |
| 12/09 | 3,430 | 3,540 | 3,355 | 3,535 | +4.12% | 60,200 | 624億441万 | +4.9% | 89.07 | 13.93 |
| 12/08 | 3,450 | 3,455 | 3,380 | 3,395 | -3.55% | 34,500 | 599億3295万 | +1.53% | 85.54 | 13.38 |
| 12/07 | 3,510 | 3,530 | 3,420 | 3,520 | -0.56% | 52,600 | 621億3961万 | +6.09% | 88.69 | 13.87 |
| 12/04 | 3,385 | 3,545 | 3,325 | 3,540 | +5.04% | 75,400 | 624億9268万 | +7.53% | 89.19 | 13.95 |
| 12/03 | 3,405 | 3,535 | 3,370 | 3,370 | -0.74% | 52,700 | 594億9162万 | +3.22% | 84.91 | 13.28 |
| 12/02 | 3,455 | 3,455 | 3,290 | 3,395 | -1.16% | 82,800 | 599億3295万 | +4.56% | 85.54 | 13.38 |
| 12/01 | 3,575 | 3,575 | 3,375 | 3,435 | -3.24% | 106,800 | 606億3908万 | +6.45% | 86.55 | 13.54 |
| 11/30 | 3,700 | 3,700 | 3,480 | 3,550 | -5.84% | 122,600 | 626億6921万 | +10.63% | 89.44 | 13.99 |
| 11/27 | 3,680 | 3,780 | 3,610 | 3,770 | +0.53% | 99,300 | 665億5294万 | +18.18% | 94.99 | 14.86 |
| 11/26 | 3,355 | 3,775 | 3,290 | 3,750 | +12.11% | 145,100 | 661億9987万 | +18.56% | 94.48 | 14.78 |
| 11/25 | 3,490 | 3,495 | 3,325 | 3,345 | -2.19% | 63,800 | 590億5028万 | +6.56% | 84.28 | 13.18 |
| 11/24 | 3,555 | 3,590 | 3,355 | 3,420 | -1.3% | 66,200 | 603億7428万 | +9.23% | 86.17 | 13.48 |
| 11/20 | 3,380 | 3,465 | 3,345 | 3,465 | +2.21% | 30,000 | 611億5759万 | +11.24% | 87.29 | 13.65 |
| 11/19 | 3,395 | 3,400 | 3,265 | 3,390 | +1.35% | 67,900 | 598億3383万 | +9.32% | 85.4 | 13.36 |
| 11/18 | 3,470 | 3,530 | 3,285 | 3,345 | -2.76% | 49,500 | 590億3958万 | +8.29% | 84.26 | 13.18 |
| 11/17 | 3,575 | 3,575 | 3,365 | 3,440 | -3.23% | 78,700 | 607億1634万 | +11.72% | 86.66 | 13.55 |
| 11/16 | 3,560 | 3,605 | 3,465 | 3,555 | -0.7% | 130,300 | 627億4610万 | +16.06% | 89.55 | 14.01 |
| 11/13 | 3,250 | 3,640 | 3,105 | 3,580 | +17.38% | 373,600 | 631億8735万 | +17.76% | 90.18 | 14.11 |
| 11/12 | 3,130 | 3,135 | 3,020 | 3,050 | -0.33% | 43,300 | 538億3280万 | +1.13% | 76.83 | 12.02 |
| 11/11 | 3,125 | 3,125 | 3,035 | 3,060 | +0.16% | 40,500 | 540億930万 | +1.53% | 77.08 | 12.06 |
| 11/10 | 3,175 | 3,175 | 3,015 | 3,055 | -2.4% | 57,900 | 539億2105万 | +1.26% | 76.96 | 12.04 |
| 11/09 | 3,200 | 3,270 | 3,095 | 3,130 | -0.95% | 79,500 | 552億4481万 | +3.78% | 78.85 | 12.33 |
| 11/06 | 3,120 | 3,185 | 3,080 | 3,160 | +2.93% | 45,600 | 557億7431万 | +4.91% | 79.6 | 12.45 |
| 11/05 | 2,941 | 3,070 | 2,941 | 3,070 | +4.56% | 29,300 | 541億8580万 | +2.3% | 77.34 | 12.1 |
| 11/04 | 2,885 | 2,950 | 2,871 | 2,936 | +1.91% | 47,200 | 518億2069万 | -1.97% | 73.96 | 11.57 |
| 11/02 | 2,755 | 2,890 | 2,755 | 2,881 | +4.76% | 40,300 | 508億4993万 | -3.71% | 72.57 | 11.35 |
| 10/30 | 2,851 | 2,866 | 2,739 | 2,750 | -3.54% | 28,500 | 485億3777万 | -8.06% | 69.27 | 10.84 |
| 10/29 | 2,841 | 2,853 | 2,789 | 2,851 | -0.66% | 30,200 | 503億2043万 | -4.62% | 71.82 | 11.23 |
| 10/28 | 2,900 | 2,904 | 2,853 | 2,870 | -1.48% | 22,200 | 506億5578万 | -3.92% | 72.3 | 11.31 |
| 10/27 | 2,849 | 2,915 | 2,811 | 2,913 | +0.38% | 43,500 | 514億1474万 | -2.41% | 73.38 | 11.48 |
| 10/26 | 2,960 | 3,010 | 2,867 | 2,902 | -2.52% | 41,900 | 512億2059万 | -2.81% | 73.1 | 11.43 |
| 10/23 | 3,045 | 3,060 | 2,936 | 2,977 | -3.66% | 62,500 | 525億4434万 | -0.2% | 74.99 | 11.73 |
| 10/22 | 3,080 | 3,130 | 3,055 | 3,090 | -0.32% | 43,400 | 545億3880万 | +3.83% | 77.84 | 12.17 |
| 10/21 | 3,160 | 3,190 | 3,090 | 3,100 | -1.59% | 51,300 | 547億1531万 | +4.66% | 78.09 | 12.21 |
| 10/20 | 3,110 | 3,240 | 3,110 | 3,150 | +0.48% | 40,200 | 555億9781万 | +6.96% | 79.35 | 12.41 |
| 10/19 | 3,030 | 3,165 | 3,030 | 3,135 | +3.47% | 41,100 | 553億3306万 | +7.07% | 78.97 | 12.35 |
| 10/16 | 3,060 | 3,070 | 2,956 | 3,030 | -2.26% | 44,800 | 534億7980万 | +4.02% | 76.33 | 11.94 |
| 10/15 | 3,100 | 3,155 | 3,070 | 3,100 | +0.49% | 44,000 | 547億1531万 | +6.86% | 78.09 | 12.21 |
| 10/14 | 3,030 | 3,090 | 2,981 | 3,085 | -0.48% | 50,100 | 544億5055万 | +6.97% | 77.71 | 12.15 |
| 10/13 | 3,085 | 3,200 | 3,085 | 3,100 | +1.64% | 55,200 | 547億1531万 | +8.13% | 78.09 | 12.21 |
| 10/12 | 2,957 | 3,065 | 2,956 | 3,050 | +2.18% | 21,400 | 538億3280万 | +7.02% | 76.83 | 12.02 |
| 10/09 | 2,981 | 3,005 | 2,920 | 2,985 | +0.74% | 44,600 | 526億8554万 | +5.33% | 75.19 | 11.76 |
| 10/08 | 3,005 | 3,005 | 2,915 | 2,963 | -1.72% | 83,100 | 522億9724万 | +5% | 74.64 | 11.67 |
| 10/07 | 3,150 | 3,150 | 2,976 | 3,015 | -3.37% | 56,700 | 532億1505万 | +7.33% | 75.95 | 11.88 |
| 10/06 | 3,070 | 3,140 | 3,035 | 3,120 | +3.14% | 73,300 | 550億6831万 | +11.67% | 78.6 | 12.29 |
| 10/05 | 3,005 | 3,045 | 2,860 | 3,025 | -0.17% | 71,700 | 533億9155万 | +9.01% | 76.2 | 11.92 |
| 10/02 | 2,947 | 3,060 | 2,947 | 3,030 | +4.59% | 75,300 | 534億7980万 | +9.82% | 76.33 | 11.94 |
| 09/30 | 2,929 | 3,060 | 2,884 | 2,897 | -0.62% | 77,300 | 511億3233万 | +5.61% | 72.98 | 12.25 |
| 09/29 | 2,870 | 2,923 | 2,855 | 2,915 | +1.5% | 50,400 | 514億5004万 | +6.74% | 73.43 | 12.33 |
| 09/28 | 2,850 | 2,890 | 2,822 | 2,872 | +0.45% | 48,500 | 506億9108万 | +6.02% | 72.35 | 12.15 |
| 09/25 | 2,715 | 2,865 | 2,715 | 2,859 | +6.16% | 74,000 | 504億6163万 | +6.28% | 72.02 | 12.09 |
| 09/24 | 2,815 | 2,838 | 2,677 | 2,693 | -3.96% | 69,300 | 475億3171万 | +0.86% | 67.84 | 11.39 |
| 09/23 | 2,826 | 2,830 | 2,762 | 2,804 | -0.74% | 77,400 | 494億9088万 | +5.57% | 70.63 | 11.86 |
| 09/18 | 2,916 | 2,969 | 2,825 | 2,825 | -3.12% | 190,800 | 498億6153万 | +7.05% | 71.16 | 11.95 |
| 09/17 | 2,839 | 2,927 | 2,819 | 2,916 | +2.46% | 55,500 | 514億6769万 | +10.92% | 73.46 | 12.33 |
| 09/16 | 2,821 | 2,852 | 2,795 | 2,846 | +1.93% | 41,000 | 502億3218万 | +8.96% | 71.69 | 12.04 |
| 09/15 | 2,710 | 2,821 | 2,710 | 2,792 | +1.97% | 42,800 | 492億7907万 | +7.51% | 70.33 | 11.81 |
| 09/14 | 2,673 | 2,745 | 2,628 | 2,738 | +2.16% | 38,100 | 483億2597万 | +6.17% | 68.97 | 11.58 |
| 09/11 | 2,714 | 2,722 | 2,672 | 2,680 | -1.87% | 31,100 | 473億226万 | +4.65% | 67.51 | 11.33 |
| 09/10 | 2,743 | 2,745 | 2,701 | 2,731 | -0.69% | 45,700 | 482億242万 | +7.27% | 68.8 | 11.55 |
| 09/09 | 2,731 | 2,771 | 2,710 | 2,750 | +0.29% | 39,700 | 485億3777万 | +8.74% | 69.27 | 11.63 |
| 09/08 | 2,699 | 2,743 | 2,658 | 2,742 | +2.47% | 31,300 | 483億9657万 | +9.24% | 69.07 | 11.6 |
| 09/07 | 2,674 | 2,678 | 2,627 | 2,676 | +0.6% | 32,500 | 472億3166万 | +7.69% | 67.41 | 11.32 |
