株価チャート
2020/09/10～2021/02/08
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 |
|---|
| 2022 | 10/1, 株式分割 1→4 |
| 2021 |
| 02/08 | 1,608 | 1,653 | 1,593 | 1,623 | 0% | 363,200 | 752億1861万 | -1.49% | 10.51 | 1.11 |
| 02/05 | 1,635 | 1,640 | 1,595 | 1,623 | -1.82% | 180,000 | 752億1861万 | -1.25% | 10.51 | 1.11 |
| 02/04 | 1,660 | 1,665 | 1,638 | 1,653 | -1.49% | 128,800 | 766億940万 | +0.82% | 10.7 | 1.13 |
| 02/03 | 1,708 | 1,733 | 1,668 | 1,678 | -2.47% | 163,200 | 777億6839万 | +2.73% | 10.87 | 1.14 |
| 02/02 | 1,678 | 1,765 | 1,648 | 1,720 | +2.53% | 385,600 | 797億3868万 | +5.78% | 11.14 | 1.17 |
| 02/01 | 1,750 | 1,778 | 1,663 | 1,678 | -3.45% | 585,200 | 777億6839万 | +3.74% | 10.87 | 1.14 |
| 01/29 | 1,788 | 1,790 | 1,738 | 1,738 | -2.66% | 343,600 | 805億4997万 | +7.92% | 11.25 | 1.18 |
| 01/28 | 1,723 | 1,815 | 1,723 | 1,785 | +1.71% | 413,200 | 827億5206万 | +11.56% | 11.56 | 1.22 |
| 01/27 | 1,745 | 1,780 | 1,733 | 1,755 | 0% | 204,800 | 813億6127万 | +10.38% | 11.37 | 1.2 |
| 01/26 | 1,715 | 1,758 | 1,715 | 1,755 | +2.33% | 240,400 | 813億6127万 | +11.08% | 11.37 | 1.2 |
| 01/25 | 1,695 | 1,720 | 1,658 | 1,715 | +0.73% | 210,400 | 795億688万 | +9.17% | 11.11 | 1.17 |
| 01/22 | 1,685 | 1,718 | 1,663 | 1,703 | +0.15% | 226,800 | 789億2738万 | +8.86% | 11.03 | 1.16 |
| 01/21 | 1,678 | 1,773 | 1,678 | 1,700 | +0.89% | 369,200 | 788億1149万 | +9.11% | 11.01 | 1.16 |
| 01/20 | 1,675 | 1,698 | 1,638 | 1,685 | +0.6% | 265,200 | 781億1609万 | +8.71% | 10.91 | 1.15 |
| 01/19 | 1,688 | 1,700 | 1,645 | 1,675 | 0% | 148,800 | 776億5249万 | +8.55% | 10.85 | 1.14 |
| 01/18 | 1,603 | 1,680 | 1,583 | 1,675 | +2.92% | 268,000 | 776億5249万 | +9.05% | 10.85 | 1.14 |
| 01/15 | 1,640 | 1,700 | 1,625 | 1,628 | +1.88% | 526,400 | 754億5041万 | +6.3% | 10.54 | 1.11 |
| 01/14 | 1,570 | 1,640 | 1,568 | 1,598 | +2.57% | 351,200 | 740億5962万 | +4.55% | 10.35 | 1.09 |
| 01/13 | 1,520 | 1,560 | 1,505 | 1,558 | +3.15% | 190,400 | 722億523万 | +2.2% | 10.09 | 1.06 |
| 01/12 | 1,555 | 1,555 | 1,508 | 1,510 | -4.43% | 362,000 | 700億314万 | -0.85% | 9.78 | 1.03 |
| 01/08 | 1,573 | 1,595 | 1,555 | 1,580 | +2.1% | 205,200 | 732億4832万 | +3.81% | 10.23 | 1.08 |
| 01/07 | 1,565 | 1,573 | 1,545 | 1,548 | -0.16% | 136,800 | 717億4163万 | +1.94% | 10.02 | 1.05 |
| 01/06 | 1,528 | 1,563 | 1,528 | 1,550 | +0.81% | 147,600 | 718億5753万 | +2.24% | 10.04 | 1.06 |
| 01/05 | 1,515 | 1,545 | 1,505 | 1,538 | +2.16% | 119,200 | 712億7803万 | +1.62% | 9.96 | 1.05 |
| 01/04 | 1,540 | 1,540 | 1,498 | 1,505 | -1.79% | 92,800 | 697億7134万 | -0.4% | 9.75 | 1.03 |
| 2020 |
| 12/30 | 1,520 | 1,560 | 1,493 | 1,533 | +1.32% | 148,400 | 710億4624万 | +1.62% | 9.93 | 1.04 |
| 12/29 | 1,508 | 1,518 | 1,490 | 1,513 | +0.5% | 91,600 | 701億1904万 | +0.57% | 9.8 | 1.03 |
| 12/28 | 1,505 | 1,513 | 1,483 | 1,505 | -0.5% | 92,000 | 697億7134万 | +0.33% | 9.75 | 1.03 |
| 12/25 | 1,505 | 1,513 | 1,485 | 1,513 | +1.51% | 52,800 | 701億1904万 | +1.17% | 9.8 | 1.03 |
| 12/24 | 1,470 | 1,520 | 1,470 | 1,490 | -0.17% | 123,600 | 690億7595万 | -0.07% | 9.65 | 1.02 |
| 12/23 | 1,500 | 1,503 | 1,483 | 1,493 | -0.5% | 72,800 | 691億9185万 | +0.44% | 9.67 | 1.02 |
| 12/22 | 1,500 | 1,518 | 1,483 | 1,500 | -1.32% | 115,200 | 695億3955万 | +1.28% | 9.72 | 1.02 |
| 12/21 | 1,508 | 1,525 | 1,478 | 1,520 | 0% | 132,000 | 704億6674万 | +2.98% | 9.85 | 1.04 |
| 12/18 | 1,525 | 1,530 | 1,505 | 1,520 | +0.5% | 106,400 | 704億6674万 | +3.47% | 9.85 | 1.04 |
| 12/17 | 1,548 | 1,548 | 1,508 | 1,513 | -2.26% | 95,600 | 701億1904万 | +3.38% | 9.8 | 1.03 |
| 12/16 | 1,570 | 1,575 | 1,525 | 1,548 | +0.16% | 144,800 | 717億4163万 | +6.14% | 10.02 | 1.05 |
| 12/15 | 1,523 | 1,565 | 1,510 | 1,545 | +1.64% | 296,400 | 716億2573万 | +6.4% | 10.01 | 1.05 |
| 12/14 | 1,503 | 1,538 | 1,503 | 1,520 | +1.5% | 265,200 | 704億6674万 | +5.12% | 9.85 | 1.04 |
| 12/11 | 1,515 | 1,523 | 1,485 | 1,498 | -1.16% | 126,400 | 694億2365万 | +3.99% | 9.7 | 1.02 |
| 12/10 | 1,543 | 1,543 | 1,503 | 1,515 | -2.26% | 146,400 | 702億3494万 | +5.5% | 9.81 | 1.03 |
| 12/09 | 1,548 | 1,558 | 1,545 | 1,550 | +0.65% | 83,600 | 718億5753万 | +8.39% | 10.04 | 1.06 |
| 12/08 | 1,500 | 1,545 | 1,500 | 1,540 | +1.99% | 154,800 | 713億9393万 | +8.3% | 9.97 | 1.05 |
| 12/07 | 1,525 | 1,548 | 1,503 | 1,510 | -0.49% | 175,200 | 700億314万 | +6.71% | 9.78 | 1.03 |
| 12/04 | 1,493 | 1,523 | 1,493 | 1,518 | +1.51% | 95,200 | 703億5084万 | +7.62% | 9.83 | 1.03 |
| 12/03 | 1,478 | 1,500 | 1,475 | 1,495 | +0.84% | 80,000 | 693億775万 | +6.41% | 9.68 | 1.02 |
| 12/02 | 1,510 | 1,510 | 1,475 | 1,483 | -0.34% | 176,400 | 687億2825万 | +5.82% | 9.6 | 1.01 |
| 12/01 | 1,483 | 1,508 | 1,483 | 1,488 | +0.34% | 183,600 | 689億6005万 | +6.25% | 9.63 | 1.01 |
| 11/30 | 1,480 | 1,525 | 1,460 | 1,483 | -0.5% | 318,800 | 687億2825万 | +6.04% | 9.6 | 1.01 |
| 11/27 | 1,450 | 1,498 | 1,440 | 1,490 | +4.01% | 332,000 | 690億7595万 | +6.89% | 9.65 | 1.02 |
| 11/26 | 1,425 | 1,445 | 1,410 | 1,433 | +0.7% | 117,200 | 664億1027万 | +2.98% | 9.28 | 0.98 |
| 11/25 | 1,420 | 1,435 | 1,413 | 1,423 | +0.71% | 160,000 | 659億4667万 | +2.41% | 9.21 | 0.97 |
| 11/24 | 1,410 | 1,438 | 1,410 | 1,413 | +1.62% | 112,000 | 654億8307万 | +1.69% | 9.15 | 0.96 |
| 11/20 | 1,383 | 1,408 | 1,383 | 1,390 | 0% | 106,400 | 644億3998万 | +0.22% | 9 | 0.95 |
| 11/19 | 1,368 | 1,395 | 1,368 | 1,390 | +1.09% | 246,800 | 644億3998万 | +0.14% | 9 | 0.95 |
| 11/18 | 1,375 | 1,395 | 1,360 | 1,375 | +0.55% | 300,400 | 637億4458万 | -1.01% | 8.91 | 0.94 |
| 11/17 | 1,375 | 1,385 | 1,358 | 1,368 | -0.18% | 128,800 | 633億9688万 | -1.69% | 8.86 | 0.93 |
| 11/16 | 1,353 | 1,375 | 1,333 | 1,370 | +1.48% | 231,600 | 635億1278万 | -1.72% | 8.87 | 0.93 |
| 11/13 | 1,368 | 1,370 | 1,340 | 1,350 | -1.46% | 176,400 | 625億8559万 | -3.23% | 8.74 | 0.92 |
| 11/12 | 1,398 | 1,408 | 1,368 | 1,370 | -1.62% | 205,600 | 635億1278万 | -1.93% | 8.87 | 0.93 |
| 11/11 | 1,398 | 1,400 | 1,380 | 1,393 | +0.36% | 124,800 | 645億5588万 | -0.39% | 9.02 | 0.95 |
| 11/10 | 1,380 | 1,398 | 1,363 | 1,388 | -0.18% | 182,400 | 643億2408万 | -0.75% | 8.99 | 0.95 |
| 11/09 | 1,393 | 1,393 | 1,368 | 1,390 | +0.18% | 181,200 | 644億3998万 | -0.71% | 9 | 0.95 |
| 11/06 | 1,385 | 1,405 | 1,370 | 1,388 | +0.54% | 168,800 | 643億2408万 | -0.82% | 8.99 | 0.95 |
| 11/05 | 1,375 | 1,380 | 1,360 | 1,380 | +0.55% | 223,600 | 639億7638万 | -1.5% | 8.94 | 0.94 |
| 11/04 | 1,380 | 1,398 | 1,365 | 1,373 | +1.29% | 186,800 | 636億2868万 | -2.1% | 8.89 | 0.94 |
| 11/02 | 1,350 | 1,373 | 1,335 | 1,355 | -0.37% | 141,200 | 628億1739万 | -3.42% | 8.78 | 0.92 |
| 10/30 | 1,398 | 1,408 | 1,328 | 1,360 | -1.63% | 407,200 | 630億4919万 | -3.2% | 8.81 | 0.93 |
| 10/29 | 1,378 | 1,400 | 1,378 | 1,383 | -0.9% | 114,400 | 640億9228万 | -1.67% | 8.95 | 0.94 |
| 10/28 | 1,403 | 1,403 | 1,380 | 1,395 | -0.36% | 87,200 | 646億7178万 | -0.85% | 9.04 | 0.95 |
| 10/27 | 1,425 | 1,425 | 1,380 | 1,400 | -3.45% | 201,200 | 649億358万 | -0.64% | 9.07 | 0.95 |
| 10/26 | 1,450 | 1,475 | 1,370 | 1,450 | +0.69% | 429,600 | 672億2156万 | +2.84% | 9.39 | 0.99 |
| 10/23 | 1,383 | 1,460 | 1,358 | 1,440 | +4.16% | 535,600 | 667億5796万 | +2.2% | 9.33 | 0.98 |
| 10/22 | 1,393 | 1,393 | 1,375 | 1,383 | -1.78% | 98,000 | 640億9228万 | -1.81% | 8.95 | 0.94 |
| 10/21 | 1,410 | 1,410 | 1,390 | 1,408 | +1.26% | 47,600 | 652億5127万 | -0.11% | 9.12 | 0.96 |
| 10/20 | 1,400 | 1,425 | 1,390 | 1,390 | -2.28% | 64,400 | 644億3998万 | -1.35% | 9 | 0.95 |
| 10/19 | 1,375 | 1,433 | 1,375 | 1,423 | +3.45% | 130,000 | 659億4667万 | +0.96% | 9.21 | 0.97 |
| 10/16 | 1,393 | 1,398 | 1,365 | 1,375 | -2.14% | 119,200 | 637億4458万 | -2.34% | 8.91 | 0.94 |
| 10/15 | 1,408 | 1,418 | 1,388 | 1,405 | -0.88% | 83,600 | 651億3537万 | -0.28% | 9.1 | 0.96 |
| 10/14 | 1,428 | 1,433 | 1,415 | 1,418 | -1.05% | 60,400 | 657億1487万 | +0.67% | 9.18 | 0.97 |
| 10/13 | 1,423 | 1,438 | 1,410 | 1,433 | +0.7% | 70,000 | 664億1027万 | +1.88% | 9.28 | 0.98 |
| 10/12 | 1,395 | 1,430 | 1,393 | 1,423 | +0.89% | 126,000 | 659億4667万 | +1.25% | 9.21 | 0.97 |
| 10/09 | 1,403 | 1,410 | 1,380 | 1,410 | +0.53% | 125,200 | 653億6717万 | +0.43% | 9.13 | 0.96 |
| 10/08 | 1,383 | 1,408 | 1,373 | 1,403 | +1.45% | 153,600 | 650億1947万 | +0.04% | 9.08 | 0.96 |
| 10/07 | 1,398 | 1,398 | 1,370 | 1,383 | -1.07% | 172,400 | 640億9228万 | -1.39% | 8.95 | 0.94 |
| 10/06 | 1,428 | 1,428 | 1,393 | 1,398 | -2.1% | 104,000 | 647億8768万 | -0.25% | 9.05 | 0.95 |
| 10/05 | 1,395 | 1,428 | 1,395 | 1,428 | +3.63% | 138,000 | 661億7847万 | +1.96% | 9.25 | 0.97 |
| 10/02 | 1,448 | 1,448 | 1,378 | 1,378 | -3.33% | 217,200 | 638億6048万 | -1.54% | 8.92 | 0.94 |
| 09/30 | 1,408 | 1,458 | 1,385 | 1,425 | +1.24% | 188,800 | 660億6257万 | +1.93% | 9.23 | 0.97 |
| 09/29 | 1,393 | 1,410 | 1,385 | 1,408 | -0.53% | 81,200 | 652億5127万 | +0.9% | 9.12 | 0.96 |
| 09/28 | 1,415 | 1,433 | 1,403 | 1,415 | +1.25% | 152,000 | 655億9897万 | +1.58% | 9.17 | 0.96 |
| 09/25 | 1,390 | 1,413 | 1,388 | 1,398 | +1.45% | 178,000 | 647億8768万 | +0.4% | 9.05 | 0.95 |
| 09/24 | 1,398 | 1,400 | 1,365 | 1,378 | -2.13% | 144,400 | 638億6048万 | -1.04% | 8.92 | 0.94 |
| 09/23 | 1,420 | 1,425 | 1,393 | 1,408 | -2.26% | 130,000 | 652億5127万 | +0.97% | 9.12 | 0.96 |
| 09/18 | 1,425 | 1,448 | 1,420 | 1,440 | +0.17% | 121,200 | 667億5796万 | +3.3% | 9.33 | 0.98 |
| 09/17 | 1,430 | 1,440 | 1,398 | 1,438 | +0.7% | 107,200 | 666億4206万 | +3.19% | 9.31 | 0.98 |
| 09/16 | 1,403 | 1,445 | 1,403 | 1,428 | +1.78% | 138,800 | 661億7847万 | +2.55% | 9.25 | 0.97 |
| 09/15 | 1,418 | 1,418 | 1,390 | 1,403 | -1.06% | 63,200 | 650億1947万 | +0.9% | 9.08 | 0.96 |
| 09/14 | 1,423 | 1,423 | 1,400 | 1,418 | +1.25% | 98,000 | 657億1487万 | +2.05% | 9.18 | 0.97 |
| 09/11 | 1,403 | 1,405 | 1,380 | 1,400 | -0.36% | 108,400 | 649億358万 | +1.01% | 9.07 | 0.95 |
| 09/10 | 1,413 | 1,413 | 1,390 | 1,405 | +0.54% | 69,600 | 651億3537万 | +1.52% | 9.1 | 0.96 |
