株価チャート
2020/09/01～2021/01/28
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 |
| 01/28 | 3,170 | 3,190 | 3,140 | 3,175 | -1.55% | 406,600 | 2817億2086万 | -5.48% | 14.74 | 1.94 |
| 01/27 | 3,195 | 3,235 | 3,180 | 3,225 | +2.06% | 554,700 | 2861億5741万 | -4.39% | 14.98 | 1.97 |
| 01/26 | 3,140 | 3,170 | 3,120 | 3,160 | +0.64% | 375,600 | 2803億8989万 | -6.62% | 14.67 | 1.93 |
| 01/25 | 3,120 | 3,140 | 3,090 | 3,140 | +1.95% | 333,700 | 2786億1527万 | -7.46% | 14.58 | 1.91 |
| 01/22 | 3,085 | 3,105 | 3,050 | 3,080 | -1.12% | 521,500 | 2732億9141万 | -9.49% | 14.3 | 1.88 |
| 01/21 | 3,005 | 3,125 | 3,005 | 3,115 | +7.38% | 880,600 | 2763億9700万 | -8.86% | 14.46 | 1.9 |
| 01/20 | 2,987 | 2,991 | 2,882 | 2,901 | -6.12% | 1,667,400 | 2574億857万 | -15.42% | 13.47 | 1.77 |
| 01/19 | 3,140 | 3,155 | 3,090 | 3,090 | -2.06% | 339,900 | 2741億7872万 | -10.62% | 14.35 | 1.88 |
| 01/18 | 3,145 | 3,170 | 3,130 | 3,155 | +0.96% | 197,600 | 2799億4624万 | -9.16% | 14.65 | 1.92 |
| 01/15 | 3,190 | 3,190 | 3,115 | 3,125 | -1.57% | 386,100 | 2772億8431万 | -10.36% | 14.51 | 1.9 |
| 01/14 | 3,195 | 3,220 | 3,170 | 3,175 | +0.79% | 550,300 | 2817億2086万 | -9.23% | 14.74 | 1.94 |
| 01/13 | 3,140 | 3,180 | 3,090 | 3,150 | -0.94% | 679,200 | 2795億258万 | -10.13% | 14.63 | 1.92 |
| 01/12 | 3,280 | 3,280 | 3,170 | 3,180 | -2.15% | 662,500 | 2821億6451万 | -9.45% | 14.77 | 1.94 |
| 01/08 | 3,300 | 3,305 | 3,235 | 3,250 | -5.11% | 1,020,200 | 2883億7568万 | -7.7% | 15.09 | 1.98 |
| 01/07 | 3,570 | 3,570 | 3,420 | 3,425 | -5.65% | 664,000 | 3039億360万 | -2.86% | 15.9 | 2.09 |
| 01/06 | 3,660 | 3,685 | 3,625 | 3,630 | -1.49% | 272,400 | 3220億9345万 | +3.04% | 16.86 | 2.21 |
| 01/05 | 3,685 | 3,705 | 3,650 | 3,685 | +0.27% | 212,000 | 3269億7366万 | +4.99% | 17.11 | 2.25 |
| 01/04 | 3,810 | 3,810 | 3,640 | 3,675 | -4.3% | 225,100 | 3260億8635万 | +5.06% | 17.06 | 2.24 |
| 2020 |
| 12/30 | 3,775 | 3,865 | 3,755 | 3,840 | +1.86% | 333,100 | 3407億2696万 | +10.15% | 17.83 | 2.34 |
| 12/29 | 3,715 | 3,775 | 3,715 | 3,770 | +2.45% | 263,100 | 3345億1579万 | +8.74% | 17.51 | 2.3 |
| 12/28 | 3,630 | 3,695 | 3,605 | 3,680 | +2.65% | 186,800 | 3265億3000万 | +6.57% | 17.09 | 2.24 |
| 12/25 | 3,630 | 3,645 | 3,580 | 3,585 | -0.42% | 109,000 | 3181億56万 | +4.15% | 16.65 | 2.19 |
| 12/24 | 3,605 | 3,650 | 3,580 | 3,600 | -0.41% | 178,500 | 3194億3152万 | +4.86% | 16.72 | 2.19 |
| 12/23 | 3,625 | 3,675 | 3,585 | 3,615 | +1.69% | 298,300 | 3207億6249万 | +5.55% | 16.79 | 2.2 |
| 12/22 | 3,535 | 3,570 | 3,510 | 3,555 | +0.85% | 270,600 | 3154億3863万 | +3.98% | 16.51 | 2.17 |
| 12/21 | 3,510 | 3,535 | 3,485 | 3,525 | +1.15% | 225,500 | 3127億7670万 | +3.13% | 16.37 | 2.15 |
| 12/18 | 3,420 | 3,495 | 3,395 | 3,485 | +2.5% | 492,900 | 3092億2746万 | +1.93% | 16.18 | 2.12 |
| 12/17 | 3,385 | 3,405 | 3,370 | 3,400 | +0.74% | 212,300 | 3016億8533万 | -0.58% | 15.79 | 2.07 |
| 12/16 | 3,480 | 3,505 | 3,365 | 3,375 | -2.32% | 225,900 | 2994億6705万 | -1.49% | 15.67 | 2.06 |
| 12/15 | 3,480 | 3,520 | 3,445 | 3,455 | +0.58% | 263,300 | 3065億6553万 | +0.61% | 16.04 | 2.11 |
| 12/14 | 3,510 | 3,520 | 3,415 | 3,435 | -3.51% | 294,100 | 3047億9091万 | -0.09% | 15.95 | 2.09 |
| 12/11 | 3,505 | 3,580 | 3,500 | 3,560 | +2.01% | 307,900 | 3158億8228万 | +3.58% | 16.53 | 2.17 |
| 12/10 | 3,475 | 3,490 | 3,425 | 3,490 | 0% | 219,500 | 3096億7112万 | +1.72% | 16.21 | 2.13 |
| 12/09 | 3,405 | 3,495 | 3,380 | 3,490 | +2.35% | 318,300 | 3096億7112万 | +1.9% | 16.21 | 2.13 |
| 12/08 | 3,390 | 3,430 | 3,360 | 3,410 | +1.49% | 212,300 | 3025億7264万 | -0.23% | 15.83 | 2.08 |
| 12/07 | 3,360 | 3,375 | 3,330 | 3,360 | +0.75% | 287,200 | 2981億3609万 | -1.52% | 15.6 | 2.05 |
| 12/04 | 3,345 | 3,355 | 3,325 | 3,335 | -1.77% | 257,300 | 2959億1781万 | -2.23% | 15.49 | 2.03 |
| 12/03 | 3,400 | 3,450 | 3,390 | 3,395 | +0.44% | 221,100 | 3012億4167万 | -0.44% | 15.76 | 2.07 |
| 12/02 | 3,355 | 3,400 | 3,335 | 3,380 | +0.9% | 215,500 | 2999億1071万 | -0.82% | 15.7 | 2.06 |
| 12/01 | 3,305 | 3,355 | 3,300 | 3,350 | +1.52% | 216,100 | 2972億4878万 | -1.64% | 15.56 | 2.04 |
| 11/30 | 3,385 | 3,390 | 3,275 | 3,300 | -2.37% | 352,600 | 2928億1223万 | -3.11% | 15.32 | 2.01 |
| 11/27 | 3,380 | 3,415 | 3,370 | 3,380 | 0% | 237,100 | 2999億1071万 | -0.82% | 15.7 | 2.06 |
| 11/26 | 3,360 | 3,420 | 3,350 | 3,380 | +0.75% | 219,200 | 2999億1071万 | -0.82% | 15.7 | 2.06 |
| 11/25 | 3,450 | 3,450 | 3,350 | 3,355 | -2.33% | 268,600 | 2976億9243万 | -1.56% | 15.58 | 2.04 |
| 11/24 | 3,410 | 3,470 | 3,400 | 3,435 | +1.18% | 237,600 | 3047億9091万 | +0.62% | 15.95 | 2.09 |
| 11/20 | 3,360 | 3,395 | 3,340 | 3,395 | +1.19% | 344,700 | 3012億4167万 | -0.56% | 15.76 | 2.07 |
| 11/19 | 3,400 | 3,405 | 3,325 | 3,355 | -1.32% | 362,500 | 2976億9243万 | -1.79% | 15.58 | 2.04 |
| 11/18 | 3,445 | 3,460 | 3,390 | 3,400 | -2.44% | 242,300 | 3016億8533万 | -0.61% | 15.79 | 2.07 |
| 11/17 | 3,500 | 3,515 | 3,455 | 3,485 | -1.27% | 263,600 | 3092億2746万 | +1.81% | 16.18 | 2.12 |
| 11/16 | 3,520 | 3,540 | 3,500 | 3,530 | 0% | 221,400 | 3132億2035万 | +3.1% | 16.39 | 2.15 |
| 11/13 | 3,535 | 3,560 | 3,515 | 3,530 | +0.28% | 157,300 | 3132億2035万 | +3.16% | 16.39 | 2.15 |
| 11/12 | 3,565 | 3,585 | 3,510 | 3,520 | -0.98% | 209,400 | 3123億3304万 | +2.89% | 16.35 | 2.15 |
| 11/11 | 3,590 | 3,615 | 3,525 | 3,555 | -0.14% | 284,300 | 3154億3863万 | +3.95% | 16.51 | 2.17 |
| 11/10 | 3,585 | 3,685 | 3,545 | 3,560 | +0.14% | 421,500 | 3158億8228万 | +4.15% | 16.53 | 2.17 |
| 11/09 | 3,620 | 3,655 | 3,535 | 3,555 | +4.25% | 534,700 | 3154億3863万 | +4.13% | 16.51 | 2.17 |
| 11/06 | 3,425 | 3,440 | 3,380 | 3,410 | 0% | 251,800 | 3025億7264万 | 0% | 15.83 | 2.08 |
| 11/05 | 3,330 | 3,410 | 3,315 | 3,410 | +1.94% | 316,400 | 3025億7264万 | -0.06% | 15.83 | 2.08 |
| 11/04 | 3,345 | 3,345 | 3,285 | 3,345 | +0.9% | 168,700 | 2968億512万 | -2.02% | 15.53 | 2.04 |
| 11/02 | 3,290 | 3,355 | 3,270 | 3,315 | +1.38% | 219,500 | 2941億4319万 | -3.04% | 15.39 | 2.02 |
| 10/30 | 3,285 | 3,295 | 3,245 | 3,270 | -1.51% | 184,000 | 2901億5030万 | -4.33% | 15.18 | 1.99 |
| 10/29 | 3,315 | 3,365 | 3,315 | 3,320 | -0.15% | 143,500 | 2945億8685万 | -2.95% | 15.42 | 2.02 |
| 10/28 | 3,330 | 3,335 | 3,280 | 3,325 | -0.3% | 136,500 | 2950億3050万 | -2.89% | 15.44 | 2.03 |
| 10/27 | 3,315 | 3,335 | 3,270 | 3,335 | +0.3% | 111,100 | 2959億1781万 | -2.68% | 15.49 | 2.03 |
| 10/26 | 3,345 | 3,355 | 3,305 | 3,325 | -0.89% | 156,300 | 2950億3050万 | -3.15% | 15.44 | 2.03 |
| 10/23 | 3,335 | 3,370 | 3,305 | 3,355 | -0.3% | 94,400 | 2976億9243万 | -2.47% | 15.58 | 2.04 |
| 10/22 | 3,385 | 3,400 | 3,350 | 3,365 | -0.44% | 151,400 | 2985億7974万 | -2.27% | 15.63 | 2.05 |
| 10/21 | 3,350 | 3,385 | 3,335 | 3,380 | 0% | 159,400 | 2999億1071万 | -2.03% | 15.7 | 2.06 |
| 10/20 | 3,465 | 3,480 | 3,365 | 3,380 | -3.01% | 195,200 | 2999億1071万 | -2.23% | 15.7 | 2.06 |
| 10/19 | 3,480 | 3,510 | 3,450 | 3,485 | +1.16% | 132,500 | 3092億2746万 | +0.69% | 16.18 | 2.12 |
| 10/16 | 3,455 | 3,465 | 3,405 | 3,445 | 0% | 150,800 | 3056億7822万 | -0.43% | 16 | 2.1 |
| 10/15 | 3,475 | 3,515 | 3,445 | 3,445 | -0.72% | 149,800 | 3056億7822万 | -0.52% | 16 | 2.1 |
| 10/14 | 3,475 | 3,520 | 3,470 | 3,470 | +0.29% | 186,600 | 3078億9650万 | +0.17% | 16.11 | 2.11 |
| 10/13 | 3,510 | 3,510 | 3,425 | 3,460 | -1.42% | 121,100 | 3070億919万 | -0.2% | 16.07 | 2.11 |
| 10/12 | 3,515 | 3,540 | 3,490 | 3,510 | +0.86% | 176,000 | 3114億4573万 | +1.04% | 16.3 | 2.14 |
| 10/09 | 3,500 | 3,515 | 3,465 | 3,480 | -0.57% | 211,900 | 3087億8381万 | 0% | 16.16 | 2.12 |
| 10/08 | 3,525 | 3,540 | 3,490 | 3,500 | -0.28% | 196,100 | 3105億5843万 | +0.4% | 16.25 | 2.13 |
| 10/07 | 3,510 | 3,555 | 3,510 | 3,510 | +0.29% | 251,400 | 3114億4573万 | +0.54% | 16.3 | 2.14 |
| 10/06 | 3,500 | 3,525 | 3,480 | 3,500 | +1.16% | 150,700 | 3105億5843万 | +0.14% | 16.25 | 2.13 |
| 10/05 | 3,475 | 3,510 | 3,445 | 3,460 | 0% | 214,900 | 3070億919万 | -1.2% | 16.07 | 2.11 |
| 10/02 | 3,480 | 3,550 | 3,435 | 3,460 | 0% | 346,900 | 3070億919万 | -1.45% | 16.07 | 2.11 |
| 09/30 | 3,480 | 3,515 | 3,425 | 3,460 | +0.29% | 250,500 | 3070億919万 | -1.68% | 16.07 | 2.11 |
| 09/29 | 3,440 | 3,485 | 3,410 | 3,450 | -0.43% | 290,400 | 3061億2188万 | -2.24% | 16.02 | 2.1 |
| 09/28 | 3,350 | 3,470 | 3,345 | 3,465 | +5.16% | 391,100 | 3074億5284万 | -2.06% | 16.09 | 2.11 |
| 09/25 | 3,325 | 3,345 | 3,290 | 3,295 | -1.49% | 222,200 | 2923億6857万 | -7.03% | 15.3 | 2.01 |
| 09/24 | 3,380 | 3,390 | 3,330 | 3,345 | -1.33% | 228,200 | 2968億512万 | -6.04% | 15.53 | 2.04 |
| 09/23 | 3,395 | 3,415 | 3,355 | 3,390 | -0.29% | 200,600 | 3007億9802万 | -5.2% | 15.74 | 2.07 |
| 09/18 | 3,450 | 3,455 | 3,390 | 3,400 | -2.3% | 340,600 | 3016億8533万 | -5.27% | 15.79 | 2.07 |
| 09/17 | 3,505 | 3,505 | 3,455 | 3,480 | -0.57% | 131,600 | 3087億8381万 | -3.41% | 16.16 | 2.12 |
| 09/16 | 3,460 | 3,510 | 3,450 | 3,500 | +2.04% | 215,800 | 3105億5843万 | -3.15% | 16.25 | 2.13 |
| 09/15 | 3,550 | 3,555 | 3,420 | 3,430 | -3.65% | 187,600 | 3043億4726万 | -5.3% | 15.93 | 2.09 |
| 09/14 | 3,560 | 3,600 | 3,530 | 3,560 | +0.14% | 171,200 | 3158億8228万 | -1.93% | 16.53 | 2.17 |
| 09/11 | 3,540 | 3,560 | 3,510 | 3,555 | +2.3% | 244,500 | 3154億3863万 | -2.17% | 16.51 | 2.17 |
| 09/10 | 3,455 | 3,495 | 3,435 | 3,475 | +0.29% | 162,300 | 3083億4015万 | -4.59% | 16.14 | 2.12 |
| 09/09 | 3,485 | 3,500 | 3,430 | 3,465 | -1.28% | 201,700 | 3074億5284万 | -5.25% | 16.09 | 2.11 |
| 09/08 | 3,480 | 3,515 | 3,465 | 3,510 | +0.86% | 139,500 | 3114億4573万 | -4.2% | 16.3 | 2.14 |
| 09/07 | 3,500 | 3,520 | 3,465 | 3,480 | -1.42% | 127,300 | 3087億8381万 | -5.18% | 16.16 | 2.12 |
| 09/04 | 3,565 | 3,585 | 3,525 | 3,530 | -2.89% | 147,200 | 3132億2035万 | -3.97% | 16.39 | 2.15 |
| 09/03 | 3,695 | 3,695 | 3,625 | 3,635 | -0.55% | 105,700 | 3225億3711万 | -1.28% | 16.88 | 2.22 |
| 09/02 | 3,635 | 3,680 | 3,615 | 3,655 | +0.41% | 170,900 | 3243億1173万 | -0.79% | 16.97 | 2.23 |
| 09/01 | 3,635 | 3,675 | 3,600 | 3,640 | +0.41% | 169,100 | 3229億8076万 | -1.25% | 16.9 | 2.22 |
