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 |
|---|
| 2021 |
| 02/08 | 980 | 993 | 959 | 973 | -3.57% | 1,016,900 | 990億2678万 | -7.16% | 9.56 | 1.86 |
| 02/05 | 1,012 | 1,019 | 1,003 | 1,009 | -0.2% | 686,200 | 1026億9067万 | -4.18% | 9.91 | 1.92 |
| 02/04 | 1,020 | 1,026 | 1,004 | 1,011 | -0.59% | 380,500 | 1028億9422万 | -4.35% | 9.93 | 1.93 |
| 02/03 | 1,033 | 1,044 | 1,017 | 1,017 | -0.29% | 354,700 | 1035億486万 | -4.15% | 9.99 | 1.94 |
| 02/02 | 1,001 | 1,023 | 998 | 1,020 | +1.8% | 359,000 | 1038億1019万 | -4.05% | 10.02 | 1.95 |
| 02/01 | 998 | 1,008 | 988 | 1,002 | -0.1% | 396,700 | 1019億7824万 | -6% | 9.84 | 1.91 |
| 01/29 | 1,013 | 1,029 | 1,000 | 1,003 | -1.86% | 369,800 | 1020億8002万 | -6.17% | 9.85 | 1.91 |
| 01/28 | 1,000 | 1,022 | 987 | 1,022 | +1.59% | 438,400 | 1040億1374万 | -4.58% | 10.04 | 1.95 |
| 01/27 | 1,017 | 1,028 | 1,004 | 1,006 | -0.3% | 403,800 | 1023億8534万 | -6.33% | 9.88 | 1.92 |
| 01/26 | 1,020 | 1,031 | 1,005 | 1,009 | -1.08% | 274,400 | 1026億9067万 | -6.31% | 9.91 | 1.92 |
| 01/25 | 1,021 | 1,026 | 1,015 | 1,020 | -0.29% | 283,300 | 1038億1019万 | -5.56% | 10.02 | 1.95 |
| 01/22 | 1,043 | 1,049 | 1,021 | 1,023 | -1.82% | 255,400 | 1041億1551万 | -5.37% | 10.05 | 1.95 |
| 01/21 | 1,053 | 1,064 | 1,041 | 1,042 | -0.38% | 251,000 | 1060億4923万 | -3.79% | 10.23 | 1.99 |
| 01/20 | 1,054 | 1,069 | 1,044 | 1,046 | -0.38% | 255,900 | 1064億5633万 | -3.51% | 10.27 | 1.99 |
| 01/19 | 1,040 | 1,059 | 1,040 | 1,050 | +1.25% | 220,900 | 1068億6343万 | -2.96% | 10.31 | 2 |
| 01/18 | 1,055 | 1,055 | 1,033 | 1,037 | -2.81% | 432,600 | 1055億4036万 | -3.98% | 10.18 | 1.98 |
| 01/15 | 1,088 | 1,108 | 1,066 | 1,067 | -3.09% | 486,700 | 1085億9360万 | -1.11% | 10.48 | 2.04 |
| 01/14 | 1,105 | 1,120 | 1,092 | 1,101 | -0.9% | 607,600 | 1120億5394万 | +2.32% | 10.81 | 2.1 |
| 01/13 | 1,098 | 1,113 | 1,098 | 1,111 | +1.18% | 386,300 | 1130億7169万 | +3.73% | 10.91 | 2.12 |
| 01/12 | 1,100 | 1,115 | 1,084 | 1,098 | -1.61% | 527,200 | 1117億4862万 | +2.91% | 10.78 | 2.09 |
| 01/08 | 1,100 | 1,125 | 1,097 | 1,116 | +1.73% | 425,100 | 1135億8056万 | +4.99% | 10.96 | 2.13 |
| 01/07 | 1,109 | 1,114 | 1,093 | 1,097 | -1.97% | 511,800 | 1116億4684万 | +3.69% | 10.77 | 2.09 |
| 01/06 | 1,100 | 1,129 | 1,094 | 1,119 | +1.82% | 364,400 | 1138億8588万 | +6.17% | 10.99 | 2.13 |
| 01/05 | 1,079 | 1,103 | 1,071 | 1,099 | +0.55% | 298,200 | 1118億5039万 | +4.87% | 10.79 | 2.1 |
| 01/04 | 1,105 | 1,106 | 1,086 | 1,093 | -1.35% | 350,700 | 1112億3974万 | +4.89% | 10.73 | 2.08 |
| 2020 |
| 12/30 | 1,108 | 1,115 | 1,090 | 1,108 | -0.89% | 422,600 | 1127億6636万 | +6.85% | 10.88 | 2.11 |
| 12/29 | 1,093 | 1,121 | 1,087 | 1,118 | +2.1% | 378,400 | 1137億8411万 | +8.54% | 10.98 | 2.13 |
| 12/28 | 1,088 | 1,103 | 1,085 | 1,095 | +1.39% | 351,500 | 1114億4329万 | +7.14% | 10.75 | 2.09 |
| 12/25 | 1,075 | 1,080 | 1,071 | 1,080 | +0.37% | 401,500 | 1099億1667万 | +6.61% | 10.61 | 2.06 |
| 12/24 | 1,087 | 1,087 | 1,070 | 1,076 | -0.65% | 323,700 | 1095億957万 | +7.06% | 10.57 | 2.05 |
| 12/23 | 1,085 | 1,091 | 1,075 | 1,083 | +2.27% | 439,500 | 1102億2200万 | +8.63% | 10.64 | 2.07 |
| 12/22 | 1,090 | 1,100 | 1,054 | 1,059 | -3.9% | 674,000 | 1077億7940万 | +7.19% | 10.4 | 2.02 |
| 12/21 | 1,085 | 1,105 | 1,082 | 1,102 | +1.57% | 593,800 | 1121億5571万 | +12.33% | 10.82 | 2.1 |
| 12/18 | 1,065 | 1,099 | 1,063 | 1,085 | +1.69% | 536,500 | 1104億2554万 | +11.51% | 10.66 | 2.07 |
| 12/17 | 1,051 | 1,068 | 1,040 | 1,067 | +0.38% | 538,700 | 1085億9360万 | +10.46% | 10.48 | 2.04 |
| 12/16 | 1,054 | 1,063 | 1,038 | 1,063 | -0.19% | 423,200 | 1081億8650万 | +10.84% | 10.44 | 2.03 |
| 12/15 | 1,063 | 1,095 | 1,053 | 1,065 | +1.14% | 802,000 | 1083億9005万 | +11.87% | 10.46 | 2.03 |
| 12/14 | 1,017 | 1,058 | 1,017 | 1,053 | +4.05% | 788,900 | 1071億6875万 | +11.55% | 10.34 | 2.01 |
| 12/11 | 1,000 | 1,012 | 992 | 1,012 | +1.91% | 662,600 | 1029億9599万 | +7.89% | 9.94 | 1.93 |
| 12/10 | 991 | 1,001 | 988 | 993 | -1.1% | 371,400 | 1010億6227万 | +5.98% | 9.75 | 1.89 |
| 12/09 | 996 | 1,004 | 994 | 1,004 | +0.4% | 356,000 | 1021億8179万 | +7.38% | 9.86 | 1.91 |
| 12/08 | 976 | 1,003 | 971 | 1,000 | +2.77% | 387,400 | 1017億7470万 | +7.18% | 9.82 | 1.91 |
| 12/07 | 997 | 999 | 971 | 973 | -3.18% | 412,900 | 990億2678万 | +4.51% | 9.56 | 1.86 |
| 12/04 | 1,012 | 1,013 | 997 | 1,005 | -0.1% | 530,700 | 1022億8357万 | +7.95% | 9.87 | 1.92 |
| 12/03 | 993 | 1,011 | 986 | 1,006 | +0.8% | 618,000 | 1023億8534万 | +8.17% | 9.88 | 1.92 |
| 12/02 | 1,003 | 1,007 | 982 | 998 | +0.4% | 678,900 | 1015億7115万 | +7.43% | 9.8 | 1.9 |
| 12/01 | 974 | 994 | 964 | 994 | +3.65% | 692,200 | 1011億6405万 | +7.11% | 9.76 | 1.9 |
| 11/30 | 980 | 985 | 958 | 959 | -0.62% | 510,100 | 976億193万 | +3.45% | 9.42 | 1.83 |
| 11/27 | 965 | 988 | 962 | 965 | -0.1% | 1,533,300 | 982億1258万 | +4.1% | 9.48 | 1.84 |
| 11/26 | 950 | 974 | 947 | 966 | +3.87% | 1,170,400 | 983億1436万 | +4.09% | 9.49 | 1.84 |
| 11/25 | 925 | 938 | 911 | 930 | +2.09% | 895,200 | 946億5047万 | +0.22% | 9.13 | 1.77 |
| 11/24 | 893 | 914 | 893 | 911 | +3.41% | 745,000 | 927億1675万 | -1.94% | 8.95 | 1.74 |
| 11/20 | 881 | 891 | 878 | 881 | +0.92% | 362,500 | 896億6351万 | -5.37% | 8.65 | 1.68 |
| 11/19 | 889 | 894 | 872 | 873 | -0.11% | 513,100 | 888億4931万 | -6.63% | 8.57 | 1.67 |
| 11/18 | 868 | 882 | 862 | 874 | +1.51% | 694,800 | 889億5108万 | -6.92% | 8.58 | 1.67 |
| 11/17 | 894 | 894 | 857 | 861 | -2.82% | 819,100 | 876億2801万 | -8.7% | 8.46 | 1.64 |
| 11/16 | 904 | 906 | 886 | 886 | -1.34% | 503,300 | 901億7238万 | -6.54% | 8.7 | 1.69 |
| 11/13 | 920 | 923 | 896 | 898 | -1.32% | 427,500 | 913億9368万 | -5.57% | 8.82 | 1.71 |
| 11/12 | 909 | 939 | 905 | 910 | +1.9% | 878,600 | 926億1497万 | -4.61% | 8.94 | 1.74 |
| 11/11 | 904 | 907 | 886 | 893 | +1.71% | 781,800 | 908億8480万 | -6.59% | 8.77 | 1.7 |
| 11/10 | 900 | 905 | 873 | 878 | -1.01% | 902,200 | 893億5818万 | -8.35% | 8.62 | 1.67 |
| 11/09 | 895 | 898 | 863 | 887 | -0.45% | 1,531,400 | 902億7415万 | -7.8% | 8.71 | 1.69 |
| 11/06 | 949 | 950 | 888 | 891 | -9.17% | 1,867,800 | 906億8125万 | -7.57% | 8.75 | 1.7 |
| 11/05 | 961 | 981 | 959 | 981 | +2.4% | 587,000 | 998億4098万 | +1.45% | 9.63 | 1.87 |
| 11/04 | 950 | 961 | 945 | 958 | +1.81% | 527,100 | 975億16万 | -0.83% | 9.41 | 1.83 |
| 11/02 | 955 | 959 | 933 | 941 | -1.57% | 541,400 | 957億6999万 | -2.49% | 9.24 | 1.79 |
| 10/30 | 979 | 979 | 950 | 956 | -2.25% | 493,400 | 972億9661万 | -0.93% | 9.39 | 1.82 |
| 10/29 | 967 | 978 | 957 | 978 | -0.41% | 418,600 | 995億3565万 | +1.45% | 9.6 | 1.87 |
| 10/28 | 975 | 982 | 968 | 982 | +0.72% | 351,400 | 999億4275万 | +2.08% | 9.64 | 1.87 |
| 10/27 | 952 | 975 | 950 | 975 | +1.35% | 320,500 | 992億3033万 | +1.56% | 9.58 | 1.86 |
| 10/26 | 970 | 977 | 958 | 962 | -0.82% | 442,900 | 979億726万 | +0.31% | 9.45 | 1.83 |
| 10/23 | 983 | 983 | 963 | 970 | 0% | 462,600 | 987億2145万 | +1.25% | 9.53 | 1.85 |
| 10/22 | 976 | 985 | 970 | 970 | -0.82% | 347,800 | 987億2145万 | +1.46% | 9.53 | 1.85 |
| 10/21 | 980 | 983 | 972 | 978 | +0.93% | 395,600 | 995億3565万 | +2.62% | 9.6 | 1.87 |
| 10/20 | 966 | 986 | 966 | 969 | +0.41% | 398,200 | 986億1968万 | +2% | 9.52 | 1.85 |
| 10/19 | 962 | 969 | 949 | 965 | +0.73% | 359,800 | 982億1258万 | +2.01% | 9.48 | 1.84 |
| 10/16 | 976 | 976 | 955 | 958 | -1.14% | 280,100 | 975億16万 | +1.59% | 9.41 | 1.83 |
| 10/15 | 980 | 983 | 968 | 969 | -1.32% | 255,800 | 986億1968万 | +2.98% | 9.52 | 1.85 |
| 10/14 | 973 | 983 | 963 | 982 | +0.31% | 289,700 | 999億4275万 | +4.58% | 9.64 | 1.87 |
| 10/13 | 985 | 988 | 976 | 979 | -0.31% | 301,300 | 996億3743万 | +4.48% | 9.61 | 1.87 |
| 10/12 | 963 | 982 | 959 | 982 | +0.82% | 358,200 | 999億4275万 | +4.91% | 9.64 | 1.87 |
| 10/09 | 960 | 976 | 955 | 974 | +1.04% | 393,200 | 991億2855万 | +4.17% | 9.57 | 1.86 |
| 10/08 | 952 | 968 | 952 | 964 | +1.05% | 427,200 | 981億1081万 | +3.1% | 9.47 | 1.84 |
| 10/07 | 954 | 965 | 953 | 954 | 0% | 351,100 | 970億9306万 | +2.14% | 9.37 | 1.82 |
| 10/06 | 960 | 961 | 949 | 954 | -0.73% | 322,700 | 970億9306万 | +2.14% | 9.37 | 1.82 |
| 10/05 | 955 | 966 | 955 | 961 | +1.48% | 366,100 | 978億548万 | +2.89% | 9.44 | 1.83 |
| 10/02 | 964 | 967 | 945 | 947 | -1.04% | 651,300 | 963億8064万 | +1.39% | 9.3 | 1.81 |
| 09/30 | 959 | 966 | 954 | 957 | +0.42% | 426,100 | 973億9838万 | +2.35% | 9.4 | 1.83 |
| 09/29 | 955 | 963 | 950 | 953 | +0.42% | 465,800 | 969億9128万 | +1.93% | 9.36 | 1.82 |
| 09/28 | 950 | 956 | 933 | 949 | +1.17% | 517,100 | 965億8419万 | +1.39% | 9.32 | 1.81 |
| 09/25 | 938 | 946 | 937 | 938 | +1.3% | 385,800 | 954億6466万 | +0.21% | 9.21 | 1.79 |
| 09/24 | 936 | 936 | 918 | 926 | -1.8% | 344,400 | 942億4337万 | -1.17% | 9.09 | 1.77 |
| 09/23 | 934 | 946 | 931 | 943 | +1.62% | 426,100 | 959億7354万 | +0.53% | 9.26 | 1.8 |
| 09/18 | 936 | 939 | 927 | 928 | -0.64% | 498,900 | 944億4692万 | -1.07% | 9.11 | 1.77 |
| 09/17 | 931 | 941 | 920 | 934 | -0.53% | 459,600 | 950億5756万 | -0.53% | 9.17 | 1.78 |
| 09/16 | 925 | 943 | 923 | 939 | +2.29% | 534,600 | 955億6644万 | -0.11% | 9.22 | 1.79 |
| 09/15 | 923 | 924 | 911 | 918 | +0.33% | 375,900 | 934億2917万 | -2.34% | 9.02 | 1.75 |
| 09/14 | 900 | 924 | 899 | 915 | +2.23% | 536,800 | 931億2385万 | -2.97% | 8.99 | 1.75 |
| 09/11 | 878 | 897 | 877 | 895 | +1.94% | 353,500 | 910億8835万 | -5.19% | 8.79 | 1.71 |
| 09/10 | 888 | 903 | 874 | 878 | -0.11% | 507,300 | 893億5818万 | -7.48% | 8.62 | 1.67 |
