株価チャート
2020/09/29～2021/02/26
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 |
| 02/26 | 9,260 | 9,260 | 9,000 | 9,070 | -1.31% | 1,000 | 881億6040万 | +3.06% | 7.02 | 0.38 |
| 02/25 | 8,950 | 9,190 | 8,820 | 9,190 | -0.76% | 2,300 | 893億2680万 | +4.74% | 7.11 | 0.38 |
| 02/24 | 9,370 | 9,370 | 9,120 | 9,260 | +1.76% | 1,900 | 900億720万 | +5.94% | 7.17 | 0.38 |
| 02/22 | 9,010 | 9,100 | 9,010 | 9,100 | +1% | 1,200 | 884億5200万 | +4.56% | 7.04 | 0.38 |
| 02/19 | 9,000 | 9,040 | 9,000 | 9,010 | -0.22% | 900 | 875億7720万 | +3.92% | 6.98 | 0.37 |
| 02/18 | 9,020 | 9,030 | 9,000 | 9,030 | +0.33% | 1,000 | 877億7160万 | +4.53% | 6.99 | 0.37 |
| 02/17 | 8,970 | 9,030 | 8,970 | 9,000 | +0.33% | 500 | 874億8000万 | +4.55% | 6.97 | 0.37 |
| 02/16 | 8,910 | 9,040 | 8,910 | 8,970 | -0.22% | 1,000 | 871億8840万 | +4.53% | 6.94 | 0.37 |
| 02/15 | 8,970 | 9,000 | 8,950 | 8,990 | +0.11% | 1,500 | 873億8280万 | +5.08% | 6.96 | 0.37 |
| 02/12 | 8,960 | 9,050 | 8,960 | 8,980 | +0.22% | 3,200 | 872億8560万 | +5.31% | 6.95 | 0.37 |
| 02/10 | 8,980 | 8,980 | 8,940 | 8,960 | +0.11% | 1,700 | 870億9120万 | +5.41% | 6.94 | 0.37 |
| 02/09 | 8,950 | 8,970 | 8,850 | 8,950 | -0.22% | 900 | 869億9400万 | +5.6% | 6.93 | 0.37 |
| 02/08 | 8,940 | 8,970 | 8,940 | 8,970 | +1.13% | 300 | 871億8840万 | +6.18% | 6.94 | 0.37 |
| 02/05 | 8,950 | 8,950 | 8,650 | 8,870 | -0.34% | 1,200 | 862億1640万 | +5.36% | 6.87 | 0.37 |
| 02/04 | 8,700 | 8,900 | 8,700 | 8,900 | +2.42% | 300 | 865億800万 | +6.1% | 6.89 | 0.37 |
| 02/03 | 8,600 | 8,690 | 8,600 | 8,690 | +0.46% | 500 | 844億6680万 | +3.97% | 6.73 | 0.36 |
| 02/02 | 8,590 | 8,690 | 8,590 | 8,650 | +2% | 900 | 840億7800万 | +3.75% | 6.7 | 0.36 |
| 02/01 | 8,520 | 8,990 | 8,480 | 8,480 | 0% | 2,000 | 824億2560万 | +1.95% | 6.56 | 0.35 |
| 01/29 | 8,500 | 8,510 | 8,480 | 8,480 | -0.12% | 600 | 824億2560万 | +2.06% | 6.56 | 0.35 |
| 01/28 | 8,460 | 8,490 | 8,460 | 8,490 | +0.35% | 900 | 825億2280万 | +2.29% | 6.57 | 0.35 |
| 01/27 | 8,400 | 8,460 | 8,400 | 8,460 | +0.71% | 600 | 822億3120万 | +2.05% | 6.55 | 0.35 |
| 01/26 | 8,400 | 8,400 | 8,380 | 8,400 | +0.24% | 700 | 816億4800万 | +1.42% | 6.5 | 0.35 |
| 01/25 | 8,400 | 8,400 | 8,380 | 8,380 | +0.24% | 300 | 814億5360万 | +1.28% | 6.49 | 0.35 |
| 01/22 | 8,440 | 8,440 | 8,350 | 8,360 | -0.36% | 600 | 812億5920万 | +1.12% | 6.47 | 0.35 |
| 01/21 | 8,390 | 8,390 | 8,390 | 8,390 | 0% | 100 | 815億5080万 | +1.54% | 6.5 | 0.35 |
| 01/20 | 8,330 | 8,390 | 8,310 | 8,390 | +0.24% | 600 | 815億5080万 | +1.6% | 6.5 | 0.35 |
| 01/19 | 8,340 | 8,380 | 8,340 | 8,370 | +0.84% | 700 | 813億5640万 | +1.44% | 6.48 | 0.35 |
| 01/18 | 8,370 | 8,370 | 8,300 | 8,300 | +0.12% | 400 | 806億7600万 | +0.7% | 6.43 | 0.34 |
| 01/15 | 8,250 | 8,350 | 8,250 | 8,290 | +0.73% | 400 | 805億7880万 | +0.66% | 6.42 | 0.34 |
| 01/14 | 8,320 | 8,320 | 8,210 | 8,230 | -0.24% | 1,200 | 799億9560万 | +0.04% | 6.37 | 0.34 |
| 01/13 | 8,330 | 8,330 | 8,250 | 8,250 | -0.96% | 700 | 801億9000万 | +0.35% | 6.39 | 0.34 |
| 01/12 | 8,310 | 8,330 | 8,310 | 8,330 | +0.24% | 400 | 809億6760万 | +1.42% | 6.45 | 0.35 |
| 01/08 | 8,300 | 8,310 | 8,230 | 8,310 | +0.12% | 400 | 807億7320万 | +1.29% | 6.43 | 0.34 |
| 01/07 | 8,300 | 8,330 | 8,300 | 8,300 | +0.12% | 400 | 806億7600万 | +1.29% | 6.43 | 0.34 |
| 01/06 | 8,210 | 8,290 | 8,200 | 8,290 | -0.72% | 700 | 805億7880万 | +1.21% | 6.42 | 0.34 |
| 01/05 | 8,350 | 8,350 | 8,350 | 8,350 | +0.97% | 600 | 811億6200万 | +1.99% | 6.46 | 0.35 |
| 01/04 | 8,250 | 8,270 | 8,200 | 8,270 | +0.36% | 600 | 803億8440万 | +1.14% | 6.4 | 0.34 |
| 2020 |
| 12/30 | 8,250 | 8,250 | 8,240 | 8,240 | +1.73% | 500 | 800億9280万 | +0.8% | 6.38 | 0.34 |
| 12/29 | 8,200 | 8,200 | 8,070 | 8,100 | -0.61% | 700 | 787億3200万 | -0.89% | 6.27 | 0.34 |
| 12/28 | 8,190 | 8,190 | 8,000 | 8,150 | -0.24% | 2,500 | 792億1800万 | -0.37% | 6.31 | 0.34 |
| 12/25 | 8,180 | 8,190 | 8,120 | 8,170 | -0.12% | 1,600 | 794億1240万 | -0.15% | 6.32 | 0.34 |
| 12/24 | 8,210 | 8,210 | 8,180 | 8,180 | -0.73% | 500 | 795億960万 | -0.07% | 6.33 | 0.34 |
| 12/23 | 8,250 | 8,250 | 8,240 | 8,240 | -0.12% | 700 | 800億9280万 | +0.61% | 6.38 | 0.34 |
| 12/22 | 8,270 | 8,270 | 8,250 | 8,250 | -0.12% | 700 | 801億9000万 | +0.71% | 6.39 | 0.34 |
| 12/21 | 8,250 | 8,260 | 8,250 | 8,260 | +0.12% | 500 | 802億8720万 | +0.81% | 6.39 | 0.34 |
| 12/18 | 8,270 | 8,270 | 8,190 | 8,250 | +0.61% | 800 | 801億9000万 | +0.73% | 6.39 | 0.34 |
| 12/16 | 8,200 | 8,200 | 8,200 | 8,200 | 0% | 400 | 797億400万 | +0.18% | 6.35 | 0.34 |
| 12/15 | 8,260 | 8,270 | 8,200 | 8,200 | -0.73% | 400 | 797億400万 | +0.21% | 6.35 | 0.34 |
| 12/14 | 8,270 | 8,270 | 8,260 | 8,260 | -0.12% | 500 | 802億8720万 | +0.94% | 6.39 | 0.34 |
| 12/11 | 8,270 | 8,270 | 8,270 | 8,270 | +0.73% | 600 | 803億8440万 | +1.04% | 6.4 | 0.34 |
| 12/10 | 8,270 | 8,270 | 8,110 | 8,210 | +0.86% | 1,300 | 798億120万 | +0.42% | 6.36 | 0.34 |
| 12/09 | 8,220 | 8,220 | 8,140 | 8,140 | -0.37% | 600 | 791億2080万 | -0.45% | 6.3 | 0.34 |
| 12/08 | 8,180 | 8,180 | 8,170 | 8,170 | +1.36% | 1,000 | 794億1240万 | -0.09% | 6.32 | 0.34 |
| 12/07 | 8,160 | 8,170 | 8,030 | 8,060 | -0.25% | 1,700 | 783億4320万 | -1.27% | 6.24 | 0.33 |
| 12/04 | 8,040 | 8,080 | 8,030 | 8,080 | +0.5% | 1,100 | 785億3760万 | -0.96% | 6.26 | 0.34 |
| 12/03 | 8,070 | 8,070 | 8,040 | 8,040 | -0.99% | 400 | 781億4880万 | -1.33% | 6.22 | 0.33 |
| 12/02 | 8,050 | 8,120 | 8,050 | 8,120 | +1% | 700 | 789億2640万 | -0.23% | 6.29 | 0.34 |
| 12/01 | 8,080 | 8,090 | 8,040 | 8,040 | -2.31% | 1,200 | 781億4880万 | -1.08% | 6.22 | 0.33 |
| 11/30 | 8,300 | 8,300 | 8,010 | 8,230 | +0.49% | 1,200 | 799億9560万 | +1.35% | 6.37 | 0.34 |
| 11/27 | 8,190 | 8,190 | 8,190 | 8,190 | +1.11% | 200 | 796億680万 | +1.06% | 6.34 | 0.34 |
| 11/26 | 8,140 | 8,140 | 8,000 | 8,100 | -1.46% | 3,400 | 787億3200万 | +0.14% | 6.27 | 0.34 |
| 11/25 | 8,340 | 8,350 | 8,220 | 8,220 | +0.24% | 1,000 | 798億9840万 | +1.73% | 6.36 | 0.34 |
| 11/24 | 8,260 | 8,280 | 8,200 | 8,200 | -0.73% | 500 | 797億400万 | +1.64% | 6.35 | 0.34 |
| 11/20 | 8,260 | 8,260 | 8,260 | 8,260 | +0.73% | 100 | 802億8720万 | +2.51% | 6.39 | 0.34 |
| 11/19 | 8,210 | 8,210 | 8,200 | 8,200 | -0.97% | 300 | 797億400万 | +1.94% | 6.35 | 0.34 |
| 11/18 | 8,280 | 8,280 | 8,280 | 8,280 | -0.12% | 100 | 804億8160万 | +3.09% | 6.41 | 0.34 |
| 11/17 | 8,280 | 8,290 | 8,280 | 8,290 | 0% | 600 | 805億7880万 | +3.39% | 6.42 | 0.34 |
| 11/16 | 8,290 | 8,290 | 8,290 | 8,290 | 0% | 200 | 805億7880万 | +3.55% | 6.42 | 0.34 |
| 11/13 | 8,070 | 8,290 | 8,070 | 8,290 | +1.72% | 500 | 805億7880万 | +3.68% | 6.42 | 0.34 |
| 11/12 | 8,150 | 8,150 | 8,150 | 8,150 | +0.12% | 400 | 792億1800万 | +2.07% | 6.31 | 0.34 |
| 11/11 | 8,150 | 8,150 | 8,140 | 8,140 | -0.12% | 500 | 791億2080万 | +1.97% | 6.3 | 0.34 |
| 11/10 | 8,200 | 8,200 | 8,100 | 8,150 | -0.61% | 500 | 792億1800万 | +2.1% | 6.31 | 0.34 |
| 11/09 | 8,210 | 8,280 | 8,200 | 8,200 | -1.2% | 600 | 797億400万 | +2.73% | 6.35 | 0.34 |
| 11/06 | 8,350 | 8,350 | 8,300 | 8,300 | +3.11% | 700 | 806億7600万 | +3.98% | 6.43 | 0.34 |
| 11/05 | 8,250 | 8,250 | 8,050 | 8,050 | -2.31% | 1,000 | 782億4600万 | +0.94% | 6.23 | 0.33 |
| 11/04 | 8,280 | 8,280 | 8,240 | 8,240 | +1.35% | 600 | 800億9280万 | +3.23% | 6.38 | 0.34 |
| 11/02 | 8,000 | 8,130 | 8,000 | 8,130 | +3.7% | 1,100 | 790億2360万 | +1.92% | 6.29 | 0.34 |
| 10/30 | 7,850 | 7,850 | 7,840 | 7,840 | -1.01% | 200 | 762億480万 | -1.73% | 6.07 | 0.33 |
| 10/29 | 7,940 | 7,940 | 7,910 | 7,920 | +1.28% | 600 | 769億8240万 | -0.86% | 6.13 | 0.33 |
| 10/28 | 7,830 | 7,830 | 7,820 | 7,820 | -0.13% | 300 | 760億1040万 | -2.25% | 6.05 | 0.32 |
| 10/27 | 7,840 | 7,840 | 7,810 | 7,830 | -0.13% | 300 | 761億760万 | -2.36% | 6.06 | 0.33 |
| 10/26 | 7,810 | 7,840 | 7,800 | 7,840 | 0% | 1,200 | 762億480万 | -2.48% | 6.07 | 0.33 |
| 10/23 | 7,810 | 7,850 | 7,810 | 7,840 | +0.26% | 1,000 | 762億480万 | -2.72% | 6.07 | 0.33 |
| 10/22 | 7,820 | 7,820 | 7,820 | 7,820 | 0% | 300 | 760億1040万 | -3.22% | 6.05 | 0.32 |
| 10/21 | 7,820 | 7,850 | 7,810 | 7,820 | -0.89% | 3,100 | 760億1040万 | -3.48% | 6.05 | 0.32 |
| 10/20 | 7,900 | 7,900 | 7,820 | 7,890 | -0.13% | 500 | 766億9080万 | -2.88% | 6.11 | 0.33 |
| 10/19 | 7,850 | 7,950 | 7,840 | 7,900 | -0.63% | 2,000 | 767億8800万 | -3% | 6.12 | 0.33 |
| 10/16 | 7,910 | 7,950 | 7,850 | 7,950 | +0.51% | 1,400 | 772億7400万 | -2.61% | 6.15 | 0.33 |
| 10/15 | 7,900 | 7,910 | 7,900 | 7,910 | -0.13% | 800 | 768億8520万 | -3.28% | 6.12 | 0.33 |
| 10/14 | 7,930 | 7,930 | 7,920 | 7,920 | 0% | 700 | 769億8240万 | -3.37% | 6.13 | 0.33 |
| 10/13 | 7,950 | 8,080 | 7,910 | 7,920 | -1% | 1,400 | 769億8240万 | -3.67% | 6.13 | 0.33 |
| 10/12 | 8,010 | 8,050 | 8,000 | 8,000 | -0.25% | 1,700 | 777億6000万 | -3.15% | 6.19 | 0.33 |
| 10/09 | 8,020 | 8,080 | 8,000 | 8,020 | 0% | 2,600 | 779億5440万 | -3.28% | 6.21 | 0.33 |
| 10/08 | 8,010 | 8,100 | 8,010 | 8,020 | -1.11% | 5,800 | 779億5440万 | -3.69% | 6.21 | 0.33 |
| 10/07 | 8,080 | 8,110 | 8,010 | 8,110 | 0% | 3,000 | 788億2920万 | -2.97% | 6.28 | 0.34 |
| 10/06 | 8,120 | 8,250 | 8,110 | 8,110 | -0.49% | 1,600 | 788億2920万 | -3.36% | 6.28 | 0.34 |
| 10/05 | 8,200 | 8,210 | 8,150 | 8,150 | -0.73% | 1,500 | 792億1800万 | -3.18% | 6.31 | 0.34 |
| 10/02 | 8,290 | 8,290 | 8,200 | 8,210 | +1.11% | 800 | 798億120万 | -2.77% | 6.36 | 0.34 |
| 09/30 | 8,350 | 8,360 | 8,120 | 8,120 | -1.1% | 1,800 | 789億2640万 | -4.11% | 6.29 | 0.34 |
| 09/29 | 8,210 | 8,210 | 8,210 | 8,210 | +0.98% | 200 | 798億120万 | -3.35% | 6.36 | 0.34 |
