株価チャート
2020/08/26～2021/01/22
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 |
| 01/22 | 1,381 | 1,425 | 1,374 | 1,424 | +3.04% | 201,800 | 295億499万 | +12.66% | 12.44 | 3.95 |
| 01/21 | 1,394 | 1,394 | 1,345 | 1,382 | +0.88% | 165,100 | 286億3476万 | +9.86% | 12.07 | 3.83 |
| 01/20 | 1,309 | 1,398 | 1,308 | 1,370 | +6.04% | 326,400 | 283億8612万 | +9.16% | 11.97 | 3.8 |
| 01/19 | 1,230 | 1,303 | 1,230 | 1,292 | +4.79% | 174,400 | 267億6998万 | +3.03% | 11.29 | 3.58 |
| 01/18 | 1,255 | 1,265 | 1,232 | 1,233 | -2.61% | 124,900 | 255億4751万 | -1.83% | 10.77 | 3.42 |
| 01/15 | 1,268 | 1,283 | 1,255 | 1,266 | +1.2% | 100,700 | 262億3126万 | +0.32% | 11.06 | 3.51 |
| 01/14 | 1,285 | 1,285 | 1,251 | 1,251 | -2.04% | 79,400 | 259億2046万 | -1.18% | 10.93 | 3.47 |
| 01/13 | 1,247 | 1,279 | 1,247 | 1,277 | +2.08% | 125,600 | 264億5918万 | +0.63% | 11.15 | 3.54 |
| 01/12 | 1,263 | 1,280 | 1,246 | 1,251 | -1.81% | 101,400 | 259億2046万 | -1.65% | 10.93 | 3.47 |
| 01/08 | 1,273 | 1,299 | 1,241 | 1,274 | +0.08% | 155,700 | 263億9702万 | -0.39% | 11.13 | 3.53 |
| 01/07 | 1,295 | 1,304 | 1,273 | 1,273 | -0.93% | 127,500 | 263億7630万 | -0.7% | 11.12 | 3.53 |
| 01/06 | 1,238 | 1,300 | 1,238 | 1,285 | +5.07% | 241,100 | 266億2494万 | +0.08% | 11.22 | 3.56 |
| 01/05 | 1,213 | 1,240 | 1,187 | 1,223 | +0.66% | 175,500 | 253億4031万 | -4.53% | 10.68 | 3.39 |
| 01/04 | 1,240 | 1,245 | 1,204 | 1,215 | -2.64% | 100,000 | 251億7455万 | -5.23% | 10.61 | 3.37 |
| 2020 |
| 12/30 | 1,225 | 1,256 | 1,210 | 1,248 | +1.13% | 122,000 | 258億5831万 | -2.73% | 10.9 | 3.46 |
| 12/29 | 1,203 | 1,242 | 1,203 | 1,234 | +2.58% | 136,700 | 255億6823万 | -3.89% | 10.78 | 3.42 |
| 12/28 | 1,202 | 1,216 | 1,190 | 1,203 | -1.47% | 179,900 | 249億2591万 | -6.6% | 10.51 | 3.33 |
| 12/25 | 1,215 | 1,242 | 1,208 | 1,221 | +0.16% | 126,600 | 252億9887万 | -5.5% | 10.67 | 3.38 |
| 12/24 | 1,200 | 1,232 | 1,200 | 1,219 | +1.16% | 127,100 | 252億5743万 | -5.72% | 10.65 | 3.38 |
| 12/23 | 1,200 | 1,212 | 1,177 | 1,205 | +1.77% | 139,000 | 249億6735万 | -6.95% | 10.53 | 3.34 |
| 12/22 | 1,223 | 1,227 | 1,180 | 1,184 | -4.75% | 216,900 | 245億3224万 | -8.78% | 10.34 | 3.28 |
| 12/21 | 1,255 | 1,276 | 1,223 | 1,243 | -0.64% | 190,400 | 257億5471万 | -4.53% | 10.86 | 3.45 |
| 12/18 | 1,270 | 1,274 | 1,251 | 1,251 | -1.34% | 121,600 | 259億2046万 | -3.84% | 10.93 | 3.47 |
| 12/17 | 1,300 | 1,316 | 1,268 | 1,268 | -2.91% | 139,400 | 262億7270万 | -2.69% | 11.08 | 3.51 |
| 12/16 | 1,280 | 1,311 | 1,268 | 1,306 | +2.75% | 145,200 | 270億6005万 | -0.08% | 11.41 | 3.62 |
| 12/15 | 1,295 | 1,295 | 1,240 | 1,271 | -3.71% | 304,800 | 263億3486万 | -3.05% | 11.1 | 3.52 |
| 12/14 | 1,329 | 1,354 | 1,320 | 1,320 | -0.98% | 134,100 | 273億5013万 | +0.69% | 11.53 | 3.66 |
| 12/11 | 1,343 | 1,359 | 1,317 | 1,333 | -1.04% | 143,500 | 276億1949万 | +1.6% | 11.64 | 3.69 |
| 12/10 | 1,380 | 1,406 | 1,340 | 1,347 | -2.95% | 209,500 | 279億957万 | +2.67% | 11.77 | 3.73 |
| 12/09 | 1,354 | 1,388 | 1,335 | 1,388 | +1.31% | 157,900 | 287億5908万 | +5.55% | 12.12 | 3.85 |
| 12/08 | 1,312 | 1,382 | 1,300 | 1,370 | +3.79% | 233,900 | 283億8612万 | +4.34% | 11.97 | 3.8 |
| 12/07 | 1,366 | 1,366 | 1,318 | 1,320 | -2.51% | 215,800 | 273億5013万 | +0.53% | 11.53 | 3.66 |
| 12/04 | 1,425 | 1,428 | 1,337 | 1,354 | -4.31% | 363,800 | 280億5460万 | +2.89% | 11.83 | 3.75 |
| 12/03 | 1,383 | 1,439 | 1,372 | 1,415 | +3.66% | 452,500 | 293億1851万 | +7.44% | 12.36 | 3.92 |
| 12/02 | 1,325 | 1,370 | 1,304 | 1,365 | +4.68% | 389,900 | 282億8252万 | +3.64% | 11.92 | 3.78 |
| 12/01 | 1,272 | 1,341 | 1,250 | 1,304 | +6.28% | 498,800 | 270億1861万 | -1.14% | 11.39 | 3.61 |
| 11/30 | 1,231 | 1,255 | 1,213 | 1,227 | -0.24% | 186,100 | 254億2319万 | -7.4% | 10.72 | 3.4 |
| 11/27 | 1,245 | 1,255 | 1,214 | 1,230 | -1.13% | 266,000 | 254億8535万 | -7.8% | 10.74 | 3.41 |
| 11/26 | 1,273 | 1,280 | 1,233 | 1,244 | -2.96% | 227,000 | 257億7543万 | -7.58% | 10.87 | 3.45 |
| 11/25 | 1,325 | 1,343 | 1,262 | 1,282 | -3.39% | 335,200 | 265億6278万 | -5.39% | 11.2 | 3.55 |
| 11/24 | 1,280 | 1,329 | 1,255 | 1,327 | +2.39% | 369,800 | 274億9517万 | -2.57% | 11.59 | 3.68 |
| 11/20 | 1,243 | 1,298 | 1,228 | 1,296 | +3.6% | 234,700 | 264億6406万 | -5.12% | 11.16 | 3.54 |
| 11/19 | 1,279 | 1,315 | 1,248 | 1,251 | -2.42% | 292,000 | 255億4516万 | -9.08% | 10.77 | 3.42 |
| 11/18 | 1,239 | 1,313 | 1,210 | 1,282 | +1.02% | 254,300 | 261億7818万 | -7.57% | 11.04 | 3.5 |
| 11/17 | 1,343 | 1,350 | 1,262 | 1,269 | -1.09% | 450,800 | 259億1272万 | -9.23% | 10.92 | 3.47 |
| 11/16 | 1,207 | 1,329 | 1,203 | 1,283 | +5.08% | 308,600 | 261億9860万 | -8.94% | 11.04 | 3.5 |
| 11/13 | 1,282 | 1,282 | 1,189 | 1,221 | -6.58% | 508,500 | 249億3257万 | -14.14% | 10.51 | 3.34 |
| 11/12 | 1,347 | 1,364 | 1,307 | 1,307 | -4.04% | 242,100 | 266億8867万 | -9.11% | 11.25 | 3.57 |
| 11/11 | 1,437 | 1,441 | 1,349 | 1,362 | -3.2% | 479,500 | 278億1176万 | -6.13% | 11.73 | 3.72 |
| 11/10 | 1,439 | 1,510 | 1,362 | 1,407 | +11.76% | 707,800 | 287億3065万 | -3.56% | 12.11 | 3.84 |
| 11/09 | 1,359 | 1,362 | 1,252 | 1,259 | -6.46% | 420,300 | 257億852万 | -13.94% | 10.84 | 3.44 |
| 11/06 | 1,370 | 1,387 | 1,327 | 1,346 | -0.07% | 212,600 | 274億8505万 | -8.44% | 11.59 | 3.68 |
| 11/05 | 1,430 | 1,430 | 1,346 | 1,347 | -4.26% | 282,400 | 275億547万 | -8.55% | 11.6 | 3.68 |
| 11/04 | 1,398 | 1,413 | 1,370 | 1,407 | +3.46% | 99,300 | 287億3065万 | -4.61% | 12.11 | 3.84 |
| 11/02 | 1,340 | 1,413 | 1,340 | 1,360 | +0.89% | 133,900 | 277億7092万 | -7.67% | 11.71 | 3.72 |
| 10/30 | 1,395 | 1,412 | 1,337 | 1,348 | -4.06% | 137,900 | 275億2589万 | -8.55% | 11.6 | 3.68 |
| 10/29 | 1,361 | 1,413 | 1,330 | 1,405 | +1.22% | 282,400 | 286億8981万 | -4.75% | 12.1 | 3.84 |
| 10/28 | 1,381 | 1,414 | 1,367 | 1,388 | -1.21% | 180,100 | 283億4268万 | -6.09% | 11.95 | 3.79 |
| 10/27 | 1,390 | 1,415 | 1,366 | 1,405 | -1.06% | 190,900 | 286億8981万 | -5.32% | 12.1 | 3.84 |
| 10/26 | 1,442 | 1,468 | 1,410 | 1,420 | -1.73% | 124,200 | 289億9611万 | -4.44% | 12.22 | 3.88 |
| 10/23 | 1,445 | 1,470 | 1,403 | 1,445 | -0.62% | 135,400 | 295億661万 | -3.02% | 12.44 | 3.95 |
| 10/22 | 1,526 | 1,536 | 1,441 | 1,454 | -4.72% | 220,600 | 296億9038万 | -2.28% | 12.52 | 3.97 |
| 10/21 | 1,487 | 1,535 | 1,475 | 1,526 | +3.32% | 202,900 | 307億281万 | +2.76% | 12.94 | 4.11 |
| 10/20 | 1,443 | 1,496 | 1,441 | 1,477 | +0.54% | 141,900 | 297億1694万 | -0.34% | 12.53 | 3.98 |
| 10/19 | 1,426 | 1,486 | 1,426 | 1,469 | +3.38% | 246,900 | 295億5598万 | -0.68% | 12.46 | 3.95 |
| 10/16 | 1,523 | 1,523 | 1,389 | 1,421 | -7.18% | 417,100 | 285億9023万 | -3.66% | 12.05 | 3.82 |
| 10/15 | 1,534 | 1,569 | 1,505 | 1,531 | +0.26% | 201,300 | 308億341万 | +3.8% | 12.99 | 4.12 |
| 10/14 | 1,552 | 1,580 | 1,522 | 1,527 | -2.8% | 237,000 | 307億2293万 | +4.02% | 12.95 | 4.11 |
| 10/13 | 1,559 | 1,587 | 1,533 | 1,571 | +2.88% | 357,800 | 316億820万 | +7.68% | 13.33 | 4.23 |
| 10/12 | 1,591 | 1,599 | 1,515 | 1,527 | -6.03% | 368,900 | 307億2293万 | +5.31% | 12.95 | 4.11 |
| 10/09 | 1,620 | 1,651 | 1,608 | 1,625 | +0.81% | 357,400 | 326億9467万 | +12.69% | 13.78 | 4.37 |
| 10/08 | 1,640 | 1,676 | 1,597 | 1,612 | -0.92% | 458,900 | 324億3311万 | +12.73% | 13.67 | 4.34 |
| 10/07 | 1,568 | 1,649 | 1,553 | 1,627 | +3.76% | 762,800 | 327億3491万 | +14.9% | 13.8 | 4.38 |
| 10/06 | 1,529 | 1,592 | 1,469 | 1,568 | +3.16% | 822,700 | 315億4784万 | +11.92% | 13.3 | 4.22 |
| 10/05 | 1,470 | 1,536 | 1,450 | 1,520 | +5.92% | 621,000 | 305億8209万 | +9.04% | 12.89 | 4.09 |
| 10/02 | 1,431 | 1,489 | 1,397 | 1,435 | +2.35% | 755,000 | 288億7191万 | +3.16% | 12.17 | 3.86 |
| 09/30 | 1,404 | 1,437 | 1,386 | 1,402 | -0.14% | 421,600 | 282億795万 | +1.01% | - | 14.22 |
| 09/29 | 1,355 | 1,440 | 1,355 | 1,404 | +2.78% | 560,400 | 282億4819万 | +1.45% | - | 14.25 |
| 09/28 | 1,366 | 1,406 | 1,319 | 1,366 | -0.15% | 485,500 | 274億8364万 | -1.01% | - | 13.86 |
| 09/25 | 1,418 | 1,437 | 1,365 | 1,368 | -1.65% | 394,600 | 275億2388万 | -0.58% | - | 13.88 |
| 09/24 | 1,470 | 1,470 | 1,361 | 1,391 | -6.14% | 640,800 | 279億8664万 | +1.38% | - | 14.11 |
| 09/23 | 1,515 | 1,535 | 1,473 | 1,482 | -2.44% | 448,600 | 298億1754万 | +8.57% | - | 15.04 |
| 09/18 | 1,494 | 1,540 | 1,477 | 1,519 | +3.9% | 512,900 | 305億6197万 | +12.1% | - | 15.41 |
| 09/17 | 1,499 | 1,507 | 1,435 | 1,462 | -4.13% | 547,800 | 294億1514万 | +9.02% | - | 14.83 |
| 09/16 | 1,377 | 1,565 | 1,377 | 1,525 | +9.63% | 940,000 | 306億8269万 | +14.75% | - | 15.47 |
| 09/15 | 1,370 | 1,393 | 1,340 | 1,391 | +1.09% | 308,900 | 279億8664万 | +5.86% | - | 14.11 |
| 09/14 | 1,451 | 1,482 | 1,353 | 1,376 | -4.71% | 565,700 | 276億8484万 | +5.6% | - | 13.96 |
| 09/11 | 1,440 | 1,496 | 1,435 | 1,444 | +2.41% | 652,300 | 290億5299万 | +11.94% | - | 14.65 |
| 09/10 | 1,397 | 1,451 | 1,375 | 1,410 | +3.15% | 440,600 | 283億6891万 | +10.68% | - | 14.31 |
| 09/09 | 1,400 | 1,429 | 1,348 | 1,367 | -4% | 458,500 | 275億376万 | +8.58% | - | 13.87 |
| 09/08 | 1,374 | 1,459 | 1,374 | 1,424 | +5.4% | 813,000 | 286億5059万 | +14.29% | - | 14.45 |
| 09/07 | 1,326 | 1,371 | 1,313 | 1,351 | +2.58% | 344,800 | 271億8184万 | +10.02% | - | 13.71 |
| 09/04 | 1,280 | 1,327 | 1,274 | 1,317 | -0.83% | 220,500 | 264億9777万 | +8.66% | - | 13.36 |
| 09/03 | 1,373 | 1,389 | 1,322 | 1,328 | -0.45% | 242,600 | 267億1909万 | +10.67% | - | 13.47 |
| 09/02 | 1,370 | 1,379 | 1,317 | 1,334 | -0.22% | 233,200 | 268億3981万 | +12.29% | - | 13.53 |
| 09/01 | 1,275 | 1,348 | 1,265 | 1,337 | +5.78% | 458,500 | 269億17万 | +13.5% | - | 13.57 |
| 08/31 | 1,251 | 1,296 | 1,251 | 1,264 | +1.85% | 304,500 | 254億3142万 | +8.13% | - | 12.82 |
| 08/28 | 1,259 | 1,322 | 1,216 | 1,241 | -11.23% | 1,199,800 | 249億6867万 | +6.62% | - | 12.59 |
| 08/27 | 1,505 | 1,508 | 1,398 | 1,398 | -2.78% | 574,400 | 281億2748万 | +20.62% | - | 14.18 |
| 08/26 | 1,360 | 1,438 | 1,360 | 1,438 | +6.44% | 520,700 | 289億3227万 | +25.48% | - | 14.59 |
