株価チャート
2020/08/04~2021/02/15
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 |
02/15 | 1,986 | 1,989 | 1,986 | 1,988 | 0% | 1,500 | 29億4390万 | -0.4% | 42.05 | 0.95 |
02/12 | 1,986 | 1,988 | 1,986 | 1,988 | -0.25% | 3,200 | 29億4390万 | -0.4% | 42.05 | 0.95 |
02/09 | 1,993 | 1,993 | 1,993 | 1,993 | 0% | 400 | 29億5131万 | -0.15% | 42.16 | 0.95 |
02/08 | 1,993 | 1,993 | 1,993 | 1,993 | 0% | 400 | 29億5131万 | -0.15% | 42.16 | 0.95 |
02/05 | 1,993 | 1,993 | 1,993 | 1,993 | -0.2% | 1,100 | 29億5131万 | -0.15% | 42.16 | 0.95 |
02/04 | 1,997 | 1,997 | 1,997 | 1,997 | 0% | 2,800 | 29億5723万 | +0.05% | 42.24 | 0.96 |
02/03 | 1,998 | 1,998 | 1,997 | 1,997 | 0% | 4,200 | 29億5723万 | +0.05% | 42.24 | 0.96 |
02/02 | 1,998 | 1,998 | 1,997 | 1,997 | +0.05% | 3,800 | 29億5723万 | +0.05% | 42.24 | 0.96 |
02/01 | 1,997 | 1,997 | 1,996 | 1,996 | +0.05% | 6,400 | 29億5575万 | 0% | 42.22 | 0.95 |
01/29 | 1,997 | 1,997 | 1,995 | 1,995 | -0.1% | 4,800 | 29億5427万 | -0.05% | 42.2 | 0.95 |
01/28 | 1,997 | 1,999 | 1,997 | 1,997 | 0% | 3,000 | 29億5723万 | +0.05% | 42.24 | 0.96 |
01/27 | 1,997 | 1,998 | 1,997 | 1,997 | -0.05% | 1,200 | 29億5723万 | +0.1% | 42.24 | 0.96 |
01/26 | 1,997 | 1,998 | 1,997 | 1,998 | 0% | 3,000 | 29億5871万 | +0.15% | 42.26 | 0.96 |
01/25 | 1,997 | 1,998 | 1,997 | 1,998 | +0.05% | 39,300 | 29億5871万 | +1.01% | 42.26 | 0.96 |
01/22 | 1,997 | 1,997 | 1,997 | 1,997 | 0% | 1,400 | 29億5723万 | +2.46% | 42.24 | 0.96 |
01/21 | 1,997 | 1,998 | 1,997 | 1,997 | 0% | 2,600 | 29億5723万 | +4.01% | 42.24 | 0.96 |
01/20 | 1,997 | 1,998 | 1,997 | 1,997 | 0% | 12,000 | 29億5723万 | +5.61% | 42.24 | 0.96 |
01/19 | 1,997 | 1,997 | 1,996 | 1,997 | +0.05% | 11,000 | 29億5723万 | +7.25% | 42.24 | 0.96 |
01/18 | 1,996 | 1,997 | 1,996 | 1,996 | -0.05% | 5,400 | 29億5575万 | +8.89% | 42.22 | 0.95 |
01/15 | 1,996 | 1,997 | 1,996 | 1,997 | 0% | 3,800 | 29億5723万 | +10.58% | 42.24 | 0.96 |
01/14 | 1,996 | 1,997 | 1,996 | 1,997 | +0.05% | 1,400 | 29億5723万 | +12.19% | 42.24 | 0.96 |
01/13 | 1,996 | 1,996 | 1,996 | 1,996 | 0% | 1,900 | 29億5575万 | +13.8% | 42.22 | 0.95 |
01/12 | 1,996 | 1,996 | 1,996 | 1,996 | +0.05% | 3,100 | 29億5575万 | +15.71% | 42.22 | 0.95 |
01/08 | 1,998 | 1,998 | 1,995 | 1,995 | -0.2% | 3,100 | 29億5427万 | +17.56% | 42.2 | 0.95 |
01/07 | 1,995 | 1,999 | 1,995 | 1,999 | +0.2% | 12,500 | 29億6019万 | +19.77% | 42.28 | 0.96 |
01/06 | 1,994 | 1,995 | 1,994 | 1,995 | +0.1% | 8,000 | 29億5427万 | +21.65% | 42.2 | 0.95 |
01/05 | 1,993 | 1,993 | 1,993 | 1,993 | 0% | 5,700 | 29億5131万 | +23.56% | 42.16 | 0.95 |
01/04 | 1,993 | 1,994 | 1,993 | 1,993 | 0% | 9,000 | 29億5131万 | +25.66% | 42.16 | 0.95 |
2020 |
12/30 | 1,993 | 1,994 | 1,993 | 1,993 | 0% | 8,000 | 29億5131万 | +27.84% | 42.16 | 0.95 |
12/29 | 1,993 | 1,995 | 1,993 | 1,993 | 0% | 15,400 | 29億5131万 | +30.01% | 42.16 | 0.95 |
12/28 | 1,993 | 1,996 | 1,993 | 1,993 | 0% | 21,100 | 29億5131万 | +32.34% | 42.16 | 0.95 |
12/25 | 1,993 | 1,993 | 1,993 | 1,993 | 0% | 13,800 | 29億5131万 | +34.75% | 42.16 | 0.95 |
12/24 | 1,993 | 1,994 | 1,993 | 1,993 | -0.05% | 4,700 | 29億5131万 | +37.26% | 42.16 | 0.95 |
12/23 | 1,994 | 1,995 | 1,994 | 1,994 | 0% | 10,300 | 29億5279万 | +39.93% | 42.18 | 0.95 |
12/22 | 2,050 | 2,050 | 1,994 | 1,994 | 0% | 29,000 | 29億5279万 | +42.53% | 42.18 | 0.95 |
12/21 | 1,993 | 1,995 | 1,992 | 1,994 | +0.96% | 67,000 | 29億5279万 | +45.12% | 42.18 | 0.95 |
12/18 | 1,975 | 1,975 | 1,975 | 1,975 | +25.4% | 9,600 | 29億2465万 | +46.51% | 41.78 | 0.94 |
12/17 | 1,575 | 1,575 | 1,575 | 1,575 | +23.53% | 3,700 | 23億3232万 | +19.05% | 33.31 | 0.75 |
12/16 | 1,271 | 1,275 | 1,271 | 1,275 | +0.08% | 400 | 18億8807万 | -3.04% | 26.97 | 0.61 |
12/15 | 1,281 | 1,281 | 1,272 | 1,274 | -0.55% | 900 | 18億8659万 | -3.48% | 26.95 | 0.61 |
12/14 | 1,270 | 1,285 | 1,270 | 1,281 | +1.83% | 300 | 18億9695万 | -3.17% | 27.1 | 0.61 |
12/11 | 1,252 | 1,258 | 1,252 | 1,258 | -1.26% | 1,600 | 18億6289万 | -5.2% | 26.61 | 0.6 |
12/10 | 1,310 | 1,310 | 1,271 | 1,274 | -4.71% | 400 | 18億8659万 | -4.35% | 26.95 | 0.61 |
12/09 | 1,337 | 1,337 | 1,337 | 1,337 | 0% | 1,000 | 19億7988万 | +0.07% | 28.28 | 0.64 |
12/07 | 1,337 | 1,337 | 1,337 | 1,337 | -0.07% | 100 | 19億7988万 | -0.07% | 28.28 | 0.64 |
12/04 | 1,314 | 1,338 | 1,314 | 1,338 | +3.48% | 400 | 19億8136万 | -0.15% | 28.3 | 0.64 |
12/03 | 1,303 | 1,325 | 1,293 | 1,293 | +0.23% | 800 | 19億1472万 | -3.65% | 27.35 | 0.62 |
12/01 | 1,280 | 1,292 | 1,280 | 1,290 | +0.78% | 1,100 | 19億1028万 | -4.23% | 27.29 | 0.62 |
11/30 | 1,265 | 1,280 | 1,265 | 1,280 | -1.16% | 300 | 18億9547万 | -5.19% | 27.07 | 0.61 |
11/26 | 1,325 | 1,325 | 1,295 | 1,295 | -2.04% | 1,100 | 19億1768万 | -4.43% | 27.39 | 0.62 |
11/25 | 1,309 | 1,327 | 1,309 | 1,322 | +0.99% | 900 | 19億5767万 | -2.79% | 27.96 | 0.63 |
11/24 | 1,309 | 1,309 | 1,309 | 1,309 | -1.28% | 100 | 19億3841万 | -3.96% | 27.69 | 0.63 |
11/20 | 1,326 | 1,326 | 1,326 | 1,326 | 0% | 100 | 19億6359万 | -3.07% | 28.05 | 0.63 |
11/19 | 1,300 | 1,326 | 1,300 | 1,326 | +0.61% | 300 | 19億6359万 | -3.14% | 28.05 | 0.63 |
11/17 | 1,320 | 1,320 | 1,318 | 1,318 | +0.3% | 400 | 19億5174万 | -3.73% | 27.88 | 0.63 |
11/16 | 1,315 | 1,321 | 1,314 | 1,314 | -0.9% | 3,800 | 19億4582万 | -3.88% | 27.79 | 0.63 |
11/13 | 1,326 | 1,329 | 1,325 | 1,326 | -0.15% | 1,400 | 19億6359万 | -2.86% | 28.05 | 0.63 |
11/12 | 1,328 | 1,328 | 1,328 | 1,328 | -1.34% | 700 | 19億6655万 | -2.42% | 28.09 | 0.64 |
11/05 | 1,326 | 1,346 | 1,326 | 1,346 | -0.37% | 200 | 19億9321万 | -0.81% | 28.47 | 0.64 |
11/02 | 1,351 | 1,351 | 1,351 | 1,351 | 0% | 200 | 20億61万 | -0.15% | 28.58 | 0.65 |
10/30 | 1,351 | 1,351 | 1,351 | 1,351 | +0.75% | 100 | 20億61万 | +0.15% | 28.58 | 0.65 |
10/29 | 1,341 | 1,341 | 1,341 | 1,341 | -3.53% | 100 | 19億8580万 | -0.3% | 28.36 | 0.64 |
10/27 | 1,390 | 1,390 | 1,390 | 1,390 | +0.36% | 100 | 20億5836万 | +3.58% | 29.4 | 0.66 |
10/23 | 1,370 | 1,385 | 1,370 | 1,385 | +1.09% | 400 | 20億5096万 | +3.82% | 29.3 | 0.66 |
10/16 | 1,370 | 1,372 | 1,370 | 1,370 | 0% | 1,200 | 20億2875万 | +3.09% | 28.98 | 0.66 |
10/15 | 1,380 | 1,381 | 1,370 | 1,370 | -0.36% | 1,300 | 20億2875万 | +3.47% | 28.98 | 0.66 |
10/14 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 100 | 20億3615万 | +4.4% | 29.08 | 0.66 |
10/13 | 1,382 | 1,382 | 1,375 | 1,375 | -0.51% | 300 | 20億3615万 | +4.96% | 29.08 | 0.66 |
10/12 | 1,391 | 1,391 | 1,382 | 1,382 | -0.65% | 300 | 20億4652万 | +5.98% | 29.23 | 0.66 |
10/09 | 1,390 | 1,393 | 1,390 | 1,391 | -0.71% | 500 | 20億5984万 | +7.16% | 29.42 | 0.67 |
10/07 | 1,401 | 1,401 | 1,401 | 1,401 | -0.07% | 100 | 20億7465万 | +8.35% | 29.63 | 0.67 |
10/06 | 1,402 | 1,402 | 1,402 | 1,402 | +1.45% | 100 | 20億7613万 | +8.77% | 29.66 | 0.67 |
10/05 | 1,391 | 1,391 | 1,382 | 1,382 | -0.65% | 200 | 20億4652万 | +7.55% | 29.23 | 0.66 |
10/02 | 1,425 | 1,425 | 1,391 | 1,391 | -2.39% | 1,100 | 20億5984万 | +8.67% | 29.42 | 0.67 |
09/30 | 1,425 | 1,425 | 1,425 | 1,425 | +1.79% | 100 | 21億1019万 | +11.68% | 30.14 | 0.69 |
09/29 | 1,400 | 1,400 | 1,400 | 1,400 | -1.69% | 100 | 20億7317万 | +10.15% | 29.61 | 0.68 |
09/28 | 1,422 | 1,424 | 1,409 | 1,424 | +3.87% | 700 | 21億871万 | +12.48% | 30.12 | 0.69 |
09/25 | 1,333 | 1,401 | 1,333 | 1,371 | +3.24% | 800 | 20億3023万 | +8.72% | 29 | 0.66 |
09/24 | 1,340 | 1,340 | 1,328 | 1,328 | +5.31% | 200 | 19億6655万 | +5.4% | 28.09 | 0.64 |
09/23 | 1,251 | 1,278 | 1,249 | 1,261 | +1.04% | 700 | 18億6733万 | +0.16% | 26.67 | 0.61 |
09/17 | 1,248 | 1,248 | 1,248 | 1,248 | +1.46% | 1,000 | 18億4808万 | -0.95% | 26.4 | 0.61 |
09/15 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 100 | 18億2143万 | -2.54% | 26.02 | 0.6 |
09/14 | 1,230 | 1,230 | 1,230 | 1,230 | -2.38% | 100 | 18億2143万 | -2.77% | 26.02 | 0.6 |
09/11 | 1,260 | 1,260 | 1,260 | 1,260 | +2.44% | 100 | 18億6585万 | -0.71% | 26.65 | 0.61 |
09/10 | 1,260 | 1,260 | 1,230 | 1,230 | -3.15% | 300 | 18億2143万 | -3.23% | 26.02 | 0.6 |
09/01 | 1,270 | 1,270 | 1,270 | 1,270 | +1.84% | 200 | 18億8066万 | -0.31% | 26.86 | 0.62 |
08/31 | 1,235 | 1,247 | 1,235 | 1,247 | +2.8% | 800 | 18億4660万 | -2.2% | 26.38 | 0.6 |
08/28 | 1,278 | 1,278 | 1,205 | 1,213 | -2.96% | 1,100 | 17億9625万 | -5.09% | 25.66 | 0.59 |
08/26 | 1,250 | 1,250 | 1,250 | 1,250 | +0.4% | 100 | 18億5105万 | -2.5% | 26.44 | 0.61 |
08/25 | 1,200 | 1,245 | 1,200 | 1,245 | +3.75% | 1,600 | 18億4364万 | -3.11% | 26.33 | 0.6 |
08/24 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | 17億7700万 | -6.9% | 25.38 | 0.58 |
08/21 | 1,217 | 1,217 | 1,190 | 1,200 | -1.4% | 800 | 17億7700万 | -7.26% | 25.38 | 0.58 |
08/20 | 1,225 | 1,225 | 1,211 | 1,217 | -2.01% | 1,600 | 18億218万 | -6.38% | 25.74 | 0.59 |
08/18 | 1,233 | 1,242 | 1,220 | 1,242 | -0.64% | 1,300 | 18億3920万 | -4.83% | 26.27 | 0.6 |
08/17 | 1,216 | 1,250 | 1,207 | 1,250 | -3.7% | 1,000 | 18億5105万 | -4.65% | 26.44 | 0.61 |
08/14 | 1,290 | 1,307 | 1,290 | 1,298 | -0.84% | 900 | 19億2213万 | -1.44% | 27.46 | 0.63 |
08/13 | 1,309 | 1,309 | 1,309 | 1,309 | +2.91% | 100 | 19億3841万 | -0.91% | 27.69 | 0.63 |
08/07 | 1,285 | 1,285 | 1,272 | 1,272 | -1.32% | 200 | 18億8362万 | -4.07% | 26.91 | 0.62 |
08/05 | 1,289 | 1,289 | 1,289 | 1,289 | +0.23% | 100 | 19億880万 | -3.23% | 27.26 | 0.63 |
08/04 | 1,310 | 1,310 | 1,286 | 1,286 | -0.16% | 300 | 19億436万 | -3.74% | 27.2 | 0.62 |