株価チャート
2020/09/29~2021/02/25
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 |
---|
2023 | 10/1, 株式分割 1→3 |
2021 |
02/25 | 1,647 | 1,683 | 1,638 | 1,667 | +3.63% | 145,200 | 259億6309万 | -5.14% | 11.22 | 1.01 |
02/24 | 1,677 | 1,677 | 1,608 | 1,608 | -4.83% | 196,500 | 250億5438万 | -8.67% | 10.83 | 0.98 |
02/22 | 1,660 | 1,723 | 1,660 | 1,690 | +2.32% | 152,100 | 263億2657万 | -4.47% | 11.38 | 1.02 |
02/19 | 1,587 | 1,653 | 1,580 | 1,652 | +2.06% | 192,300 | 257億2942万 | -6.84% | 11.12 | 1 |
02/18 | 1,660 | 1,673 | 1,618 | 1,618 | -4.05% | 183,600 | 252億1016万 | -8.88% | 10.89 | 0.98 |
02/17 | 1,665 | 1,717 | 1,657 | 1,687 | +0.6% | 165,000 | 262億7465万 | -5.51% | 11.35 | 1.02 |
02/16 | 1,697 | 1,710 | 1,663 | 1,677 | -1.37% | 162,000 | 261億1887万 | -6.07% | 11.29 | 1.02 |
02/15 | 1,700 | 1,740 | 1,683 | 1,700 | +0.99% | 178,800 | 264億8235万 | -4.66% | 11.44 | 1.03 |
02/12 | 1,637 | 1,683 | 1,633 | 1,683 | +2.23% | 188,400 | 262億2272万 | -5.11% | 11.33 | 1.02 |
02/10 | 1,670 | 1,677 | 1,633 | 1,647 | -1.2% | 249,900 | 256億5153万 | -6.65% | 11.08 | 1 |
02/09 | 1,617 | 1,697 | 1,615 | 1,667 | +3.73% | 420,600 | 259億6309万 | -5.09% | 11.22 | 1.01 |
02/08 | 1,608 | 1,640 | 1,578 | 1,607 | +0.21% | 498,300 | 250億2842万 | -7.98% | 10.81 | 0.97 |
02/05 | 1,647 | 1,703 | 1,585 | 1,603 | -14.72% | 1,309,500 | 249億7649万 | -7.8% | 10.79 | 0.97 |
02/04 | 1,843 | 1,890 | 1,813 | 1,880 | +0.89% | 337,200 | 292億8637万 | +8.48% | 12.65 | 1.14 |
02/03 | 1,947 | 1,947 | 1,833 | 1,863 | -2.61% | 303,300 | 290億2674万 | +8.71% | 12.54 | 1.13 |
02/02 | 1,867 | 1,937 | 1,820 | 1,913 | +5.13% | 272,400 | 298億563万 | +12.81% | 12.88 | 1.16 |
02/01 | 1,770 | 1,867 | 1,753 | 1,820 | +2.63% | 260,400 | 283億5169万 | +8.59% | 12.25 | 1.1 |
01/29 | 1,827 | 1,897 | 1,747 | 1,773 | -0.19% | 331,800 | 276億2473万 | +6.89% | 11.94 | 1.08 |
01/28 | 1,777 | 1,847 | 1,763 | 1,777 | -4.82% | 382,200 | 276億7665万 | +8.07% | 11.96 | 1.08 |
01/27 | 1,967 | 1,967 | 1,857 | 1,867 | -3.95% | 345,600 | 290億7866万 | +14.52% | 12.56 | 1.13 |
01/26 | 1,993 | 2,017 | 1,933 | 1,943 | -3.64% | 445,800 | 302億7296万 | +20.48% | 13.08 | 1.18 |
01/25 | 1,900 | 2,017 | 1,873 | 2,017 | +10.6% | 420,600 | 314億1534万 | +26.44% | 13.57 | 1.22 |
01/22 | 1,853 | 1,927 | 1,820 | 1,823 | -1.8% | 242,400 | 284億362万 | +15.84% | 12.27 | 1.11 |
01/21 | 1,900 | 1,957 | 1,853 | 1,857 | -1.94% | 447,600 | 289億2288万 | +19.02% | 12.5 | 1.13 |
01/20 | 1,813 | 1,897 | 1,807 | 1,893 | +6.97% | 316,200 | 294億9407万 | +22.47% | 12.74 | 1.15 |
01/19 | 1,797 | 1,803 | 1,757 | 1,770 | -1.12% | 153,000 | 275億7280万 | +15.99% | 11.91 | 1.07 |
01/18 | 1,773 | 1,823 | 1,743 | 1,790 | -0.74% | 188,400 | 278億8436万 | +18.39% | 12.05 | 1.09 |
01/15 | 1,800 | 1,857 | 1,770 | 1,803 | +4.04% | 409,200 | 280億9206万 | +20.3% | 12.14 | 1.09 |
01/14 | 1,840 | 1,913 | 1,710 | 1,733 | -4.94% | 584,400 | 270億161万 | +16.8% | 11.67 | 1.05 |
01/13 | 1,717 | 1,833 | 1,717 | 1,823 | +7.25% | 394,800 | 284億362万 | +23.87% | 12.27 | 1.11 |
01/12 | 1,633 | 1,760 | 1,633 | 1,700 | +5.48% | 501,000 | 264億8235万 | +16.36% | 11.44 | 1.03 |
01/08 | 1,532 | 1,612 | 1,527 | 1,612 | +7.8% | 323,700 | 251億631万 | +11.07% | 10.85 | 0.98 |
01/07 | 1,465 | 1,507 | 1,450 | 1,495 | +4.18% | 159,300 | 232億8889万 | +3.68% | 10.06 | 0.91 |
01/06 | 1,430 | 1,443 | 1,413 | 1,435 | +0.47% | 72,000 | 223億5422万 | +0.07% | 9.66 | 0.87 |
01/05 | 1,397 | 1,453 | 1,393 | 1,428 | +0.82% | 81,900 | 222億5037万 | -0.05% | 9.61 | 0.87 |
01/04 | 1,433 | 1,433 | 1,392 | 1,417 | -1.96% | 58,800 | 220億6863万 | -0.58% | 9.54 | 0.86 |
2020 |
12/30 | 1,425 | 1,450 | 1,417 | 1,445 | -0.23% | 59,700 | 225億1000万 | +1.62% | 9.73 | 0.88 |
12/29 | 1,420 | 1,453 | 1,415 | 1,448 | +2.36% | 96,000 | 225億6192万 | +2.21% | 9.75 | 0.88 |
12/28 | 1,413 | 1,430 | 1,390 | 1,415 | +1.07% | 96,000 | 220億4266万 | +0.21% | 9.52 | 0.86 |
12/25 | 1,427 | 1,427 | 1,393 | 1,400 | -1.41% | 53,400 | 218億899万 | -0.5% | 9.42 | 0.85 |
12/24 | 1,393 | 1,430 | 1,393 | 1,420 | +2.04% | 87,600 | 221億2055万 | +1.36% | 9.56 | 0.86 |
12/23 | 1,400 | 1,403 | 1,372 | 1,392 | -1.07% | 71,400 | 216億7918万 | -0.17% | 9.37 | 0.84 |
12/22 | 1,415 | 1,425 | 1,377 | 1,407 | -0.94% | 122,100 | 219億1285万 | +1.34% | 9.47 | 0.85 |
12/21 | 1,460 | 1,460 | 1,405 | 1,420 | -1.16% | 57,600 | 221億2055万 | +2.75% | 9.56 | 0.86 |
12/18 | 1,472 | 1,480 | 1,428 | 1,437 | -3.79% | 96,000 | 223億8018万 | +4.64% | 9.67 | 0.87 |
12/17 | 1,520 | 1,525 | 1,480 | 1,493 | -0.55% | 84,600 | 232億6293万 | +9.48% | 10.05 | 0.91 |
12/16 | 1,497 | 1,525 | 1,482 | 1,502 | +1.69% | 133,200 | 233億9274万 | +10.99% | 10.11 | 0.91 |
12/15 | 1,483 | 1,510 | 1,467 | 1,477 | -1.12% | 94,800 | 230億330万 | +10.12% | 9.94 | 0.9 |
12/14 | 1,410 | 1,500 | 1,397 | 1,493 | +6.16% | 200,400 | 232億6293万 | +12.28% | 10.05 | 0.91 |
12/11 | 1,418 | 1,448 | 1,390 | 1,407 | +0.48% | 134,400 | 219億1285万 | +6.81% | 9.47 | 0.85 |
12/10 | 1,475 | 1,475 | 1,397 | 1,400 | -4.98% | 134,100 | 218億899万 | +7.44% | 9.42 | 0.85 |
12/09 | 1,433 | 1,483 | 1,433 | 1,473 | +2.91% | 127,200 | 229億5137万 | +14.39% | 9.92 | 0.89 |
12/08 | 1,395 | 1,468 | 1,395 | 1,432 | -0.12% | 138,300 | 223億229万 | +12.82% | 9.64 | 0.87 |
12/07 | 1,533 | 1,533 | 1,400 | 1,433 | -6.83% | 209,400 | 223億2826万 | +14.48% | 9.65 | 0.87 |
12/04 | 1,467 | 1,538 | 1,467 | 1,538 | +6.09% | 305,100 | 239億6393万 | +24.46% | 10.35 | 0.93 |
12/03 | 1,387 | 1,450 | 1,387 | 1,450 | +4.95% | 188,100 | 225億8789万 | +19.34% | 9.76 | 0.88 |
12/02 | 1,332 | 1,388 | 1,313 | 1,382 | +4.94% | 186,900 | 215億2340万 | +15.14% | 9.3 | 0.84 |
12/01 | 1,300 | 1,345 | 1,297 | 1,317 | +1.67% | 85,800 | 205億1084万 | +11.02% | 8.86 | 0.8 |
11/30 | 1,333 | 1,333 | 1,290 | 1,295 | -2.88% | 100,800 | 201億7332万 | +10.12% | 8.72 | 0.79 |
11/27 | 1,333 | 1,337 | 1,317 | 1,333 | 0% | 90,000 | 207億7047万 | +14.25% | 8.97 | 0.81 |
11/26 | 1,333 | 1,343 | 1,322 | 1,333 | -0.5% | 79,200 | 207億7047万 | +15.34% | 8.97 | 0.81 |
11/25 | 1,328 | 1,345 | 1,312 | 1,340 | +1.9% | 134,400 | 208億7432万 | +17.03% | 9.02 | 0.81 |
11/24 | 1,307 | 1,338 | 1,307 | 1,315 | +1.41% | 124,800 | 204億8488万 | +15.96% | 8.85 | 0.8 |
11/20 | 1,237 | 1,298 | 1,237 | 1,297 | +4.85% | 108,300 | 201億9928万 | +15.36% | 8.73 | 0.79 |
11/19 | 1,243 | 1,247 | 1,220 | 1,237 | -0.54% | 62,400 | 192億6461万 | +11.01% | 8.32 | 0.75 |
11/18 | 1,245 | 1,260 | 1,237 | 1,243 | -1.06% | 63,900 | 193億6846万 | +12.32% | 8.37 | 0.75 |
11/17 | 1,250 | 1,262 | 1,222 | 1,257 | +0.67% | 93,300 | 195億7617万 | +14.24% | 8.46 | 0.76 |
11/16 | 1,210 | 1,250 | 1,208 | 1,248 | +4.17% | 126,000 | 194億4635万 | +14.42% | 8.4 | 0.76 |
11/13 | 1,190 | 1,203 | 1,177 | 1,198 | -0.83% | 70,200 | 186億6746万 | +10.65% | 8.07 | 0.73 |
11/12 | 1,210 | 1,238 | 1,178 | 1,208 | -1.23% | 146,100 | 188億2324万 | +12.19% | 8.13 | 0.73 |
11/11 | 1,210 | 1,233 | 1,210 | 1,223 | +1.52% | 113,700 | 190億5691万 | +14.22% | 8.23 | 0.74 |
11/10 | 1,200 | 1,248 | 1,192 | 1,205 | +1.69% | 243,300 | 187億7131万 | +13.36% | 8.11 | 0.73 |
11/09 | 1,155 | 1,195 | 1,143 | 1,185 | +1.57% | 141,900 | 184億5976万 | +12.11% | 7.98 | 0.72 |
11/06 | 1,083 | 1,167 | 1,067 | 1,167 | +8.36% | 337,500 | 181億7416万 | +11.11% | 7.85 | 0.71 |
11/05 | 1,007 | 1,083 | 1,005 | 1,077 | +6.78% | 136,200 | 167億7215万 | +3.03% | 7.25 | 0.65 |
11/04 | 1,015 | 1,025 | 996 | 1,008 | +0.67% | 53,400 | 157億767万 | -3.42% | 6.79 | 0.61 |
11/02 | 1,010 | 1,013 | 996 | 1,002 | +0.2% | 36,000 | 156億382万 | -4.15% | 6.74 | 0.61 |
10/30 | 1,040 | 1,040 | 990 | 1,000 | -3.88% | 78,000 | 155億7266万 | -4.43% | 6.73 | 0.61 |
10/29 | 1,003 | 1,045 | 1,000 | 1,040 | +1.46% | 57,000 | 162億97万 | -0.67% | 7 | 0.63 |
10/28 | 1,050 | 1,050 | 1,018 | 1,025 | -2.84% | 48,600 | 159億6730万 | -2.1% | 6.9 | 0.62 |
10/27 | 1,045 | 1,055 | 1,025 | 1,055 | +0.32% | 31,800 | 164億3463万 | +0.57% | 7.1 | 0.64 |
10/26 | 1,063 | 1,063 | 1,052 | 1,052 | -0.94% | 31,500 | 163億8271万 | +0.35% | 7.08 | 0.64 |
10/23 | 1,073 | 1,073 | 1,035 | 1,062 | -0.47% | 43,500 | 165億3849万 | +1.21% | 7.15 | 0.64 |
10/22 | 1,072 | 1,072 | 1,057 | 1,067 | -0.16% | 62,400 | 166億1638万 | +1.78% | 7.18 | 0.65 |
10/21 | 1,055 | 1,072 | 1,052 | 1,068 | +1.1% | 48,000 | 166億4234万 | +2.04% | 7.19 | 0.65 |
10/20 | 1,057 | 1,068 | 1,055 | 1,057 | -0.63% | 35,400 | 164億6060万 | +1.12% | 7.11 | 0.64 |
10/19 | 1,047 | 1,063 | 1,047 | 1,063 | +1.59% | 33,600 | 165億6445万 | +2.05% | 7.16 | 0.64 |
10/16 | 1,062 | 1,062 | 1,033 | 1,047 | -1.41% | 64,800 | 163億482万 | +0.54% | 7.05 | 0.63 |
10/15 | 1,060 | 1,070 | 1,047 | 1,062 | +0.47% | 99,600 | 165億3849万 | +2.08% | 7.15 | 0.64 |
10/14 | 1,058 | 1,060 | 1,047 | 1,057 | -0.16% | 26,100 | 164億6060万 | +1.9% | 7.11 | 0.64 |
10/13 | 1,048 | 1,062 | 1,045 | 1,058 | +1.28% | 38,700 | 164億8656万 | +2.25% | 7.12 | 0.64 |
10/12 | 1,043 | 1,050 | 1,040 | 1,045 | 0% | 33,600 | 162億7886万 | +1.36% | 7.03 | 0.63 |
10/09 | 1,047 | 1,048 | 1,027 | 1,045 | -0.95% | 37,500 | 162億7886万 | +1.55% | 7.03 | 0.63 |
10/08 | 1,043 | 1,058 | 1,040 | 1,055 | +1.12% | 43,800 | 164億3463万 | +2.83% | 7.1 | 0.64 |
10/07 | 1,023 | 1,045 | 1,023 | 1,043 | +0.81% | 23,400 | 162億5289万 | +1.99% | 7.02 | 0.63 |
10/06 | 1,042 | 1,047 | 1,030 | 1,035 | -1.11% | 15,300 | 161億2308万 | +1.57% | 6.97 | 0.63 |
10/05 | 1,028 | 1,047 | 1,015 | 1,047 | +3.46% | 43,500 | 163億482万 | +2.92% | 7.05 | 0.63 |
10/02 | 1,045 | 1,052 | 1,007 | 1,012 | -2.41% | 48,300 | 157億5959万 | -0.23% | 6.81 | 0.61 |
09/30 | 1,062 | 1,063 | 1,037 | 1,037 | -1.89% | 41,700 | 161億4904万 | +2.34% | 6.98 | 0.63 |
09/29 | 1,028 | 1,067 | 1,028 | 1,057 | +2.59% | 87,000 | 164億6060万 | +4.62% | 7.11 | 0.64 |