株価チャート
2020/10/05～2021/03/02
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 |
| 03/02 | 2,122 | 2,132 | 1,955 | 2,009 | -5.81% | 653,900 | 416億2788万 | +14.21% | 17.55 | 5.57 |
| 03/01 | 2,262 | 2,268 | 2,042 | 2,133 | -5.95% | 600,900 | 441億9725万 | +22.94% | 18.63 | 5.91 |
| 02/26 | 2,170 | 2,296 | 2,100 | 2,268 | +0.8% | 600,600 | 469億9454万 | +33.02% | 19.81 | 6.29 |
| 02/25 | 2,225 | 2,250 | 2,186 | 2,250 | +4.6% | 565,700 | 466億2157万 | +34.81% | 19.65 | 6.24 |
| 02/24 | 2,035 | 2,200 | 2,035 | 2,151 | +7.82% | 715,900 | 445億7022万 | +31.88% | 18.79 | 5.96 |
| 02/22 | 1,956 | 2,027 | 1,956 | 1,995 | +5.61% | 399,700 | 413億3779万 | +25.16% | 17.43 | 5.53 |
| 02/19 | 1,969 | 2,022 | 1,851 | 1,889 | -6.44% | 590,700 | 391億3970万 | +20.7% | 16.5 | 5.24 |
| 02/18 | 2,040 | 2,066 | 1,968 | 2,019 | +0.1% | 569,600 | 418億3327万 | +31.1% | 17.64 | 5.6 |
| 02/17 | 1,990 | 2,068 | 1,965 | 2,017 | +3.97% | 920,600 | 417億9183万 | +33.58% | 17.62 | 5.59 |
| 02/16 | 1,869 | 1,983 | 1,860 | 1,940 | +5.38% | 781,000 | 401億9641万 | +31.17% | 16.95 | 5.38 |
| 02/15 | 1,789 | 1,879 | 1,780 | 1,841 | +7.22% | 762,600 | 381億4515万 | +26.7% | 16.08 | 5.1 |
| 02/12 | 1,714 | 1,728 | 1,657 | 1,717 | +0.18% | 234,700 | 355億7589万 | +20.07% | 15 | 4.76 |
| 02/10 | 1,600 | 1,723 | 1,600 | 1,714 | +5.15% | 251,600 | 355億1373万 | +21.3% | 14.97 | 4.75 |
| 02/09 | 1,662 | 1,710 | 1,604 | 1,630 | -1.63% | 326,200 | 337億7327万 | +17.01% | 14.24 | 4.52 |
| 02/08 | 1,660 | 1,744 | 1,640 | 1,657 | +1.04% | 470,200 | 343億3270万 | +20.42% | 14.47 | 4.59 |
| 02/05 | 1,565 | 1,665 | 1,554 | 1,640 | +6.77% | 450,000 | 339億8047万 | +20.59% | 14.33 | 4.55 |
| 02/04 | 1,525 | 1,597 | 1,525 | 1,536 | +0.72% | 295,400 | 318億2561万 | +14.29% | 13.42 | 4.26 |
| 02/03 | 1,482 | 1,568 | 1,472 | 1,525 | +3.11% | 336,500 | 315億9769万 | +14.66% | 13.32 | 4.23 |
| 02/02 | 1,444 | 1,494 | 1,433 | 1,479 | +4.38% | 233,900 | 306億4458万 | +12.22% | 12.92 | 4.1 |
| 02/01 | 1,377 | 1,426 | 1,360 | 1,417 | +1.8% | 108,100 | 293億5995万 | +8.33% | 12.38 | 3.93 |
| 01/29 | 1,450 | 1,462 | 1,380 | 1,392 | -3.33% | 167,000 | 288億4196万 | +7.16% | 12.16 | 3.86 |
| 01/28 | 1,374 | 1,449 | 1,369 | 1,440 | +0.42% | 164,600 | 298億3651万 | +11.54% | 12.58 | 3.99 |
| 01/27 | 1,404 | 1,441 | 1,401 | 1,434 | +2.14% | 111,000 | 297億1219万 | +11.77% | 12.53 | 3.97 |
| 01/26 | 1,460 | 1,460 | 1,382 | 1,404 | -4.49% | 234,500 | 290億9059万 | +10.03% | 12.26 | 3.89 |
| 01/25 | 1,420 | 1,494 | 1,407 | 1,470 | +3.23% | 270,100 | 304億5810万 | +15.75% | 12.84 | 4.07 |
| 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 |
