株価チャート
2020/09/07~2021/02/03
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 |
02/03 | 255 | 283 | 255 | 275 | +11.34% | 48,265,400 | 4098億2768万 | +18.53% | - | 0.81 |
02/02 | 242 | 252 | 240 | 247 | +2.07% | 18,018,500 | 3680億9977万 | +7.86% | - | 0.72 |
02/01 | 237 | 246 | 236 | 242 | +2.11% | 12,050,500 | 3606億4836万 | +6.14% | - | 0.71 |
01/29 | 250 | 252 | 237 | 237 | -6.32% | 29,283,400 | 3531億9695万 | +4.87% | - | 0.69 |
01/28 | 231 | 256 | 231 | 253 | +6.75% | 32,840,100 | 3770億4147万 | +12.44% | - | 0.74 |
01/27 | 232 | 237 | 232 | 237 | +0.85% | 10,205,300 | 3531億9695万 | +5.8% | - | 0.69 |
01/26 | 237 | 237 | 231 | 235 | 0% | 9,805,500 | 3502億1638万 | +5.38% | - | 0.69 |
01/25 | 240 | 240 | 234 | 235 | -0.84% | 10,284,800 | 3502億1638万 | +5.86% | - | 0.69 |
01/22 | 240 | 242 | 236 | 237 | -1.66% | 13,002,800 | 3531億9695万 | +7.24% | - | 0.69 |
01/21 | 236 | 244 | 235 | 241 | +2.99% | 23,660,200 | 3591億5808万 | +9.55% | - | 0.71 |
01/20 | 231 | 235 | 227 | 234 | +1.3% | 13,665,000 | 3487億2610万 | +6.85% | - | 0.69 |
01/19 | 224 | 231 | 222 | 231 | +4.05% | 14,112,600 | 3442億5525万 | +6.45% | - | 0.68 |
01/18 | 226 | 229 | 221 | 222 | -2.63% | 12,630,700 | 3308億4271万 | +2.78% | - | 0.65 |
01/15 | 231 | 232 | 226 | 228 | -0.87% | 10,958,600 | 3397億8440万 | +6.05% | - | 0.67 |
01/14 | 226 | 231 | 224 | 230 | +0.44% | 17,980,600 | 3427億6497万 | +7.98% | - | 0.67 |
01/13 | 232 | 234 | 228 | 229 | -1.29% | 12,223,800 | 3412億7469万 | +8.02% | - | 0.67 |
01/12 | 231 | 236 | 230 | 232 | +0.87% | 13,853,900 | 3457億4553万 | +10.48% | - | 0.68 |
01/08 | 232 | 233 | 225 | 230 | -0.86% | 15,338,300 | 3427億6497万 | +10.05% | - | 0.67 |
01/07 | 227 | 238 | 225 | 232 | +4.04% | 30,945,700 | 3457億4553万 | +12.08% | - | 0.68 |
01/06 | 214 | 224 | 213 | 223 | +4.21% | 18,014,300 | 3323億3299万 | +8.25% | - | 0.65 |
01/05 | 209 | 214 | 207 | 214 | +1.42% | 11,545,500 | 3189億2045万 | +4.9% | - | 0.63 |
01/04 | 220 | 221 | 208 | 211 | -2.76% | 20,587,900 | 3144億4960万 | +3.43% | - | 0.62 |
2020 |
12/30 | 215 | 218 | 211 | 217 | +1.4% | 12,952,800 | 3233億9130万 | +6.9% | - | 0.64 |
12/29 | 210 | 215 | 209 | 214 | +3.88% | 16,493,700 | 3189億2045万 | +5.94% | - | 0.63 |
12/28 | 210 | 211 | 205 | 206 | -2.37% | 10,608,800 | 3069億9819万 | +1.98% | - | 0.6 |
12/25 | 210 | 212 | 209 | 211 | +1.44% | 5,802,000 | 3144億4960万 | +4.98% | - | 0.62 |
12/24 | 210 | 214 | 208 | 208 | +0.97% | 11,833,700 | 3099億7875万 | +4% | - | 0.61 |
12/23 | 215 | 216 | 205 | 206 | -3.29% | 14,704,300 | 3069億9819万 | +3% | - | 0.6 |
12/22 | 213 | 220 | 211 | 213 | -1.39% | 12,581,000 | 3174億3017万 | +6.5% | - | 0.62 |
12/21 | 219 | 223 | 214 | 216 | -0.92% | 13,074,800 | 3219億101万 | +8.54% | - | 0.63 |
12/18 | 210 | 219 | 209 | 218 | +3.81% | 15,095,500 | 3248億8158万 | +9.55% | - | 0.64 |
12/17 | 225 | 228 | 209 | 210 | -5.83% | 30,817,800 | 3129億5932万 | +6.06% | - | 0.62 |
12/16 | 210 | 226 | 209 | 223 | +7.21% | 42,007,300 | 3323億3299万 | +13.2% | - | 0.65 |
12/15 | 200 | 209 | 198 | 208 | +3.48% | 19,262,700 | 3099億7875万 | +5.58% | - | 0.61 |
12/14 | 195 | 201 | 194 | 201 | +3.61% | 12,578,800 | 2995億4678万 | +2.55% | - | 0.59 |
12/11 | 198 | 198 | 192 | 194 | -2.02% | 12,710,000 | 2891億1480万 | -1.02% | - | 0.57 |
12/10 | 194 | 199 | 194 | 198 | +1.54% | 11,908,800 | 2950億7593万 | +1.02% | - | 0.58 |
12/09 | 189 | 195 | 189 | 195 | +3.17% | 11,898,500 | 2906億508万 | -0.51% | - | 0.57 |
12/08 | 191 | 192 | 188 | 189 | -1.05% | 12,821,300 | 2816億6339万 | -3.57% | - | 0.55 |
12/07 | 196 | 198 | 191 | 191 | -2.05% | 11,297,100 | 2846億4395万 | -2.55% | - | 0.56 |
12/04 | 195 | 196 | 193 | 195 | +0.52% | 8,813,300 | 2906億508万 | -1.02% | - | 0.57 |
12/03 | 194 | 196 | 192 | 194 | +0.52% | 13,869,800 | 2891億1480万 | -1.52% | - | 0.57 |
12/02 | 194 | 196 | 191 | 193 | 0% | 10,212,300 | 2876億2452万 | -2.03% | - | 0.57 |
12/01 | 188 | 193 | 187 | 193 | +2.66% | 14,177,000 | 2876億2452万 | -2.53% | - | 0.57 |
11/30 | 196 | 196 | 188 | 188 | -4.08% | 60,288,700 | 2801億7310万 | -5.53% | - | 0.55 |
11/27 | 198 | 198 | 195 | 196 | -0.51% | 9,767,000 | 2920億9536万 | -2% | - | 0.57 |
11/26 | 200 | 203 | 197 | 197 | -2.96% | 11,497,700 | 2935億8565万 | -1.99% | - | 0.58 |
11/25 | 199 | 205 | 199 | 203 | +3.57% | 25,770,800 | 3025億2734万 | +1% | - | 0.59 |
11/24 | 196 | 198 | 193 | 196 | +1.55% | 16,209,800 | 2920億9536万 | -2.97% | - | 0.57 |
11/20 | 189 | 193 | 188 | 193 | +1.05% | 8,962,400 | 2876億2452万 | -4.46% | - | 0.57 |
11/19 | 194 | 197 | 188 | 191 | -2.05% | 16,172,200 | 2846億4395万 | -5.91% | - | 0.56 |
11/18 | 198 | 199 | 192 | 195 | -4.88% | 27,440,100 | 2906億508万 | -4.41% | - | 0.57 |
11/17 | 206 | 208 | 199 | 205 | +1.49% | 20,373,400 | 3055億791万 | 0% | - | 0.6 |
11/16 | 200 | 206 | 190 | 202 | +2.54% | 33,786,700 | 3010億3706万 | -1.94% | - | 0.59 |
11/13 | 196 | 200 | 195 | 197 | -1.5% | 9,025,000 | 2935億8565万 | -4.83% | - | 0.58 |
11/12 | 199 | 207 | 195 | 200 | 0% | 13,422,600 | 2980億5649万 | -3.85% | - | 0.59 |
11/11 | 207 | 210 | 198 | 200 | -1.48% | 14,859,100 | 2980億5649万 | -4.76% | - | 0.59 |
11/10 | 196 | 204 | 195 | 203 | +7.98% | 28,300,600 | 3025億2734万 | -4.25% | - | 0.59 |
11/09 | 195 | 196 | 188 | 188 | -3.59% | 12,596,600 | 2801億7310万 | -11.74% | - | 0.55 |
11/06 | 194 | 198 | 192 | 195 | 0% | 18,288,400 | 2906億508万 | -9.3% | - | 0.57 |
11/05 | 198 | 198 | 192 | 195 | -5.34% | 21,302,200 | 2906億508万 | -9.72% | - | 0.57 |
11/04 | 209 | 209 | 200 | 206 | +2.49% | 16,223,000 | 3069億9819万 | -5.5% | - | 0.6 |
11/02 | 195 | 202 | 194 | 201 | +5.79% | 12,550,300 | 2995億4678万 | -8.22% | - | 0.59 |
10/30 | 198 | 199 | 190 | 190 | -5.94% | 13,686,100 | 2831億5367万 | -13.64% | - | 0.56 |
10/29 | 193 | 204 | 192 | 202 | +2.02% | 8,692,600 | 3010億3706万 | -9.01% | - | 0.59 |
10/28 | 206 | 206 | 197 | 198 | -4.81% | 12,659,500 | 2950億7593万 | -11.21% | - | 0.58 |
10/27 | 212 | 212 | 207 | 208 | -2.35% | 8,890,500 | 3099億7875万 | -7.56% | - | 0.61 |
10/26 | 215 | 216 | 213 | 213 | -0.93% | 5,279,000 | 3174億3017万 | -5.75% | - | 0.62 |
10/23 | 214 | 216 | 212 | 215 | +1.9% | 7,749,000 | 3204億1073万 | -5.7% | - | 0.63 |
10/22 | 214 | 215 | 211 | 211 | -2.31% | 6,405,100 | 3144億4960万 | -8.26% | - | 0.62 |
10/21 | 212 | 217 | 212 | 216 | +1.89% | 8,374,000 | 3219億101万 | -6.9% | - | 0.63 |
10/20 | 214 | 215 | 210 | 212 | -0.93% | 5,027,700 | 3159億3988万 | -9.4% | - | 0.62 |
10/19 | 214 | 216 | 212 | 214 | +1.42% | 8,413,100 | 3189億2045万 | -9.32% | - | 0.63 |
10/16 | 215 | 215 | 210 | 211 | -0.94% | 6,375,900 | 3144億4960万 | -11.34% | - | 0.62 |
10/15 | 211 | 215 | 210 | 213 | +1.43% | 7,084,000 | 3174億3017万 | -11.25% | - | 0.62 |
10/14 | 215 | 216 | 209 | 210 | -3.67% | 10,307,600 | 3129億5932万 | -12.86% | - | 0.62 |
10/13 | 225 | 225 | 216 | 218 | -2.24% | 9,957,300 | 3248億8158万 | -10.29% | - | 0.64 |
10/12 | 226 | 226 | 221 | 223 | -1.33% | 5,682,400 | 3323億3299万 | -8.98% | - | 0.65 |
10/09 | 233 | 235 | 226 | 226 | -4.24% | 10,973,800 | 3368億384万 | -8.13% | - | 0.66 |
10/08 | 245 | 245 | 236 | 236 | -2.88% | 6,745,100 | 3517億666万 | -4.45% | - | 0.69 |
10/07 | 240 | 243 | 237 | 243 | -0.82% | 3,893,800 | 3621億3864万 | -2.02% | - | 0.71 |
10/06 | 239 | 247 | 239 | 245 | +2.08% | 6,556,100 | 3651億1921万 | -1.21% | - | 0.72 |
10/05 | 234 | 241 | 234 | 240 | +6.19% | 10,023,100 | 3576億6779万 | -3.23% | - | 0.7 |
10/02 | 234 | 236 | 224 | 226 | -2.16% | 12,016,500 | 3368億384万 | -9.24% | - | 0.66 |
09/30 | 233 | 241 | 229 | 231 | -4.15% | 10,847,900 | 3442億5525万 | -7.6% | - | 0.68 |
09/29 | 239 | 243 | 236 | 241 | +2.12% | 8,713,500 | 3591億5808万 | -3.6% | - | 0.71 |
09/28 | 227 | 236 | 222 | 236 | +4.89% | 6,764,200 | 3517億666万 | -5.98% | - | 0.69 |
09/25 | 230 | 232 | 221 | 225 | -1.32% | 11,234,000 | 3353億1356万 | -10.36% | - | 0.66 |
09/24 | 231 | 233 | 226 | 228 | -2.15% | 7,477,200 | 3397億8440万 | -9.52% | - | 0.67 |
09/23 | 241 | 241 | 232 | 233 | -5.28% | 8,333,500 | 3472億3582万 | -7.91% | - | 0.68 |
09/18 | 250 | 251 | 245 | 246 | 0% | 6,373,200 | 3666億949万 | -2.77% | - | 0.72 |
09/17 | 251 | 254 | 245 | 246 | -2.77% | 6,258,500 | 3666億949万 | -2.77% | - | 0.72 |
09/16 | 261 | 261 | 253 | 253 | -3.44% | 7,225,900 | 3770億4147万 | 0% | - | 0.74 |
09/15 | 264 | 265 | 259 | 262 | -1.5% | 5,588,600 | 3904億5401万 | +3.56% | - | 0.77 |
09/14 | 262 | 267 | 260 | 266 | +1.92% | 4,688,500 | 3964億1514万 | +5.14% | - | 0.78 |
09/11 | 260 | 262 | 258 | 261 | -0.38% | 5,069,000 | 3889億6373万 | +3.98% | - | 0.76 |
09/10 | 260 | 263 | 256 | 262 | +1.55% | 5,332,400 | 3904億5401万 | +4.8% | - | 0.77 |
09/09 | 255 | 259 | 254 | 258 | -0.77% | 6,948,700 | 3844億9288万 | +4.03% | - | 0.76 |
09/08 | 260 | 262 | 258 | 260 | +0.78% | 4,026,800 | 3874億7344万 | +5.26% | - | 0.76 |
09/07 | 257 | 262 | 255 | 258 | +1.57% | 5,769,300 | 3844億9288万 | +5.31% | - | 0.76 |