株価チャート
2020/08/24~2021/03/01
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 |
03/01 | 2,190 | 2,190 | 2,188 | 2,190 | -0.32% | 1,000 | 116億700万 | +5.34% | 11.03 | 0.99 |
02/26 | 2,150 | 2,197 | 2,099 | 2,197 | +1.2% | 2,100 | 116億4410万 | +6.5% | 11.06 | 0.99 |
02/25 | 2,155 | 2,220 | 2,155 | 2,171 | +3.14% | 1,100 | 115億630万 | +6.01% | 10.93 | 0.98 |
02/24 | 2,190 | 2,239 | 2,105 | 2,105 | -3.88% | 2,600 | 111億5650万 | +3.49% | 10.6 | 0.95 |
02/22 | 2,389 | 2,389 | 2,151 | 2,190 | -8.33% | 5,600 | 116億700万 | +8.26% | 11.03 | 0.99 |
02/19 | 2,450 | 2,450 | 2,227 | 2,389 | -0.46% | 2,100 | 126億6170万 | +18.97% | 12.03 | 1.08 |
02/18 | 2,373 | 2,400 | 2,326 | 2,400 | +3.31% | 1,300 | 127億2000万 | +20.91% | 12.08 | 1.08 |
02/17 | 2,300 | 2,400 | 2,200 | 2,323 | -8.9% | 5,300 | 123億1190万 | +18.4% | 11.69 | 1.05 |
02/16 | 2,103 | 2,550 | 2,080 | 2,550 | +21.26% | 5,100 | 135億1500万 | +31.31% | 12.84 | 1.15 |
02/15 | 2,050 | 2,170 | 2,049 | 2,103 | +2.59% | 2,200 | 111億4590万 | +9.93% | 10.59 | 0.95 |
02/12 | 2,020 | 2,050 | 2,020 | 2,050 | +0.49% | 1,100 | 108億6500万 | +7.78% | 10.32 | 0.92 |
02/10 | 2,000 | 2,044 | 2,000 | 2,040 | +2% | 600 | 108億1200万 | +7.77% | 10.27 | 0.92 |
02/09 | 1,975 | 2,000 | 1,975 | 2,000 | +1.78% | 800 | 106億 | +6.16% | 10.07 | 0.9 |
02/05 | 2,050 | 2,050 | 1,965 | 1,965 | -0.76% | 1,500 | 104億1450万 | +4.69% | 9.89 | 0.89 |
02/04 | 1,950 | 1,980 | 1,950 | 1,980 | +1.54% | 700 | 104億9400万 | +5.77% | 9.97 | 0.89 |
02/03 | 1,921 | 1,950 | 1,921 | 1,950 | -0.51% | 200 | 103億3500万 | +4.56% | 9.82 | 0.88 |
02/02 | 1,950 | 1,960 | 1,950 | 1,960 | +2.08% | 600 | 103億8800万 | +5.38% | 9.87 | 0.88 |
02/01 | 1,960 | 1,960 | 1,920 | 1,920 | 0% | 200 | 101億7600万 | +3.56% | 9.67 | 0.87 |
01/29 | 1,957 | 1,965 | 1,920 | 1,920 | +0.16% | 1,000 | 101億7600万 | +3.78% | 9.67 | 0.87 |
01/28 | 1,850 | 2,248 | 1,822 | 1,917 | +1.97% | 6,000 | 101億6010万 | +3.85% | 9.65 | 0.86 |
01/27 | 1,940 | 1,940 | 1,850 | 1,880 | -1.05% | 3,100 | 99億6400万 | +2.01% | 9.46 | 0.85 |
01/26 | 1,998 | 1,998 | 1,900 | 1,900 | -14.57% | 2,500 | 100億7000万 | +3.26% | 9.57 | 0.86 |
01/25 | 1,821 | 2,224 | 1,821 | 2,224 | +21.93% | 2,100 | 117億8720万 | +21.07% | 11.2 | 1 |
01/22 | 1,824 | 1,824 | 1,824 | 1,824 | 0% | 200 | 96億6720万 | +0.33% | 9.18 | 0.82 |
01/21 | 1,824 | 1,824 | 1,824 | 1,824 | +1.33% | 200 | 96億6720万 | +0.33% | 9.18 | 0.82 |
01/20 | 1,820 | 1,825 | 1,800 | 1,800 | -1.1% | 600 | 95億4000万 | -0.99% | 9.06 | 0.81 |
01/19 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 500 | 96億4600万 | +0.05% | 9.16 | 0.82 |
01/18 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 100 | 96億4600万 | +0.11% | 9.16 | 0.82 |
01/15 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 500 | 96億4600万 | +0.11% | 9.16 | 0.82 |
01/14 | 1,820 | 1,820 | 1,819 | 1,820 | 0% | 3,900 | 96億4600万 | +0.11% | 9.16 | 0.82 |
01/13 | 1,805 | 1,820 | 1,805 | 1,820 | 0% | 600 | 96億4600万 | 0% | 9.16 | 0.82 |
01/12 | 1,820 | 1,820 | 1,818 | 1,820 | -0.27% | 1,300 | 96億4600万 | -0.11% | 9.16 | 0.82 |
01/07 | 1,820 | 1,825 | 1,819 | 1,825 | +0.11% | 600 | 96億7250万 | +0.11% | 9.19 | 0.82 |
01/06 | 1,823 | 1,823 | 1,823 | 1,823 | -0.11% | 100 | 96億6190万 | +0.11% | 9.18 | 0.82 |
01/05 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 100 | 96億7250万 | +0.22% | 9.19 | 0.82 |
01/04 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 400 | 96億7250万 | +0.11% | 9.19 | 0.82 |
2020 |
12/30 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 100 | 96億7250万 | +0.05% | 9.19 | 0.82 |
12/29 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 1,500 | 96億7250万 | -0.05% | 9.19 | 0.82 |
12/28 | 1,825 | 1,825 | 1,820 | 1,825 | +0.83% | 400 | 96億7250万 | -0.16% | 9.19 | 0.82 |
12/25 | 1,810 | 1,810 | 1,810 | 1,810 | -0.82% | 100 | 95億9300万 | -0.82% | 9.11 | 0.82 |
12/23 | 1,825 | 1,825 | 1,791 | 1,825 | 0% | 2,200 | 96億7250万 | +0.22% | 9.19 | 0.82 |
12/22 | 1,810 | 1,825 | 1,810 | 1,825 | +0.83% | 1,300 | 96億7250万 | +0.05% | 9.19 | 0.82 |
12/21 | 1,810 | 1,810 | 1,810 | 1,810 | -0.82% | 100 | 95億9300万 | -0.49% | 9.11 | 0.82 |
12/18 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 400 | 96億7250万 | +0.61% | 9.19 | 0.82 |
12/17 | 1,819 | 1,825 | 1,819 | 1,825 | 0% | 400 | 96億7250万 | +0.94% | 9.19 | 0.82 |
12/16 | 1,825 | 1,825 | 1,825 | 1,825 | +1% | 200 | 96億7250万 | +1.22% | 9.19 | 0.82 |
12/15 | 1,807 | 1,810 | 1,807 | 1,807 | +2.26% | 800 | 95億7710万 | +0.5% | 9.1 | 0.81 |
12/14 | 1,767 | 1,767 | 1,767 | 1,767 | -3.18% | 500 | 93億6510万 | -1.51% | 8.9 | 0.8 |
12/11 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 400 | 96億7250万 | +1.9% | 9.19 | 0.82 |
12/10 | 1,822 | 1,825 | 1,822 | 1,825 | 0% | 1,000 | 96億7250万 | +2.18% | 9.19 | 0.82 |
12/09 | 1,825 | 1,825 | 1,825 | 1,825 | +1.67% | 200 | 96億7250万 | +2.64% | 9.19 | 0.82 |
12/08 | 1,795 | 1,795 | 1,795 | 1,795 | -1.1% | 100 | 95億1350万 | +1.24% | 9.04 | 0.81 |
12/07 | 1,820 | 1,820 | 1,815 | 1,815 | +0.55% | 200 | 96億1950万 | +2.6% | 9.14 | 0.82 |
12/04 | 1,809 | 1,825 | 1,805 | 1,805 | -4.04% | 1,000 | 95億6650万 | +2.38% | 9.09 | 0.81 |
12/03 | 1,881 | 1,890 | 1,881 | 1,881 | +0.11% | 2,000 | 99億6930万 | +6.94% | 9.47 | 0.85 |
12/02 | 1,880 | 1,880 | 1,879 | 1,879 | +2.96% | 200 | 99億5870万 | +7.31% | 9.46 | 0.85 |
12/01 | 1,820 | 1,825 | 1,820 | 1,825 | +2.07% | 200 | 96億7250万 | +4.64% | 9.19 | 0.82 |
11/30 | 1,825 | 1,825 | 1,788 | 1,788 | -2.03% | 2,700 | 94億7640万 | +2.94% | 9 | 0.81 |
11/27 | 1,878 | 1,880 | 1,820 | 1,825 | -2.82% | 4,300 | 96億7250万 | +5.31% | 9.19 | 0.82 |
11/26 | 1,878 | 1,878 | 1,878 | 1,878 | +1.57% | 100 | 99億5340万 | +8.74% | 9.45 | 0.85 |
11/25 | 1,837 | 1,849 | 1,837 | 1,849 | -1.49% | 200 | 97億9970万 | +7.69% | 9.31 | 0.83 |
11/24 | 1,876 | 1,879 | 1,860 | 1,877 | +0.91% | 1,300 | 99億4810万 | +9.83% | 9.45 | 0.85 |
11/20 | 1,789 | 1,860 | 1,789 | 1,860 | +5.68% | 700 | 98億5800万 | +9.35% | 9.36 | 0.84 |
11/19 | 1,700 | 1,765 | 1,700 | 1,760 | +3.53% | 500 | 93億2800万 | +4.08% | 8.86 | 0.79 |
11/18 | 1,700 | 1,700 | 1,660 | 1,700 | -10.53% | 1,500 | 90億1000万 | +0.71% | 8.56 | 0.77 |
11/16 | 1,930 | 1,930 | 1,900 | 1,900 | +11.9% | 700 | 100億7000万 | +12.63% | 9.57 | 0.86 |
11/05 | 1,698 | 1,698 | 1,698 | 1,698 | +0.06% | 200 | 89億9940万 | +1.25% | 8.55 | 0.77 |
11/04 | 1,625 | 1,698 | 1,625 | 1,697 | +1.92% | 600 | 89億9410万 | +1.25% | 8.54 | 0.76 |
11/02 | 1,628 | 1,665 | 1,628 | 1,665 | -2.52% | 600 | 88億2450万 | -0.54% | 8.38 | 0.75 |
10/30 | 1,708 | 1,708 | 1,708 | 1,708 | +1.07% | 100 | 90億5240万 | +2.03% | 8.6 | 0.77 |
10/29 | 1,698 | 1,698 | 1,690 | 1,690 | -1.05% | 200 | 89億5700万 | +1.08% | 8.51 | 0.76 |
10/27 | 1,698 | 1,708 | 1,698 | 1,708 | +0.59% | 200 | 90億5240万 | +2.15% | 8.6 | 0.77 |
10/21 | 1,660 | 1,698 | 1,660 | 1,698 | 0% | 300 | 89億9940万 | +1.68% | 8.55 | 0.77 |
10/20 | 1,663 | 1,698 | 1,663 | 1,698 | +4.62% | 400 | 89億9940万 | +1.8% | 8.55 | 0.77 |
10/19 | 1,698 | 1,698 | 1,623 | 1,623 | -4.42% | 400 | 86億190万 | -2.52% | 8.17 | 0.73 |
10/16 | 1,698 | 1,698 | 1,618 | 1,698 | +0.59% | 600 | 89億9940万 | +1.92% | 8.55 | 0.77 |
10/15 | 1,678 | 1,688 | 1,678 | 1,688 | 0% | 400 | 89億4640万 | +1.5% | 8.5 | 0.76 |
10/13 | 1,688 | 1,688 | 1,688 | 1,688 | 0% | 600 | 89億4640万 | +1.56% | 8.5 | 0.76 |
10/12 | 1,680 | 1,688 | 1,680 | 1,688 | +0.48% | 500 | 89億4640万 | +1.56% | 8.5 | 0.76 |
10/09 | 1,680 | 1,680 | 1,680 | 1,680 | -1.18% | 100 | 89億400万 | +1.14% | 8.46 | 0.76 |
10/08 | 1,700 | 1,700 | 1,700 | 1,700 | +1.8% | 800 | 90億1000万 | +2.41% | 8.56 | 0.77 |
10/06 | 1,670 | 1,670 | 1,670 | 1,670 | -0.48% | 100 | 88億5100万 | +0.66% | 8.41 | 0.75 |
10/05 | 1,678 | 1,678 | 1,678 | 1,678 | +0.6% | 100 | 88億9340万 | +1.21% | 8.45 | 0.76 |
10/02 | 1,668 | 1,668 | 1,668 | 1,668 | +2.46% | 100 | 88億4040万 | +0.66% | 8.4 | 0.75 |
09/28 | 1,668 | 1,668 | 1,628 | 1,628 | -2.34% | 300 | 86億2840万 | -1.69% | 8.2 | 0.73 |
09/25 | 1,667 | 1,667 | 1,667 | 1,667 | +0.3% | 100 | 88億3510万 | +0.6% | 8.39 | 0.75 |
09/24 | 1,662 | 1,662 | 1,662 | 1,662 | +2.47% | 100 | 88億860万 | +0.36% | 8.37 | 0.75 |
09/23 | 1,622 | 1,622 | 1,622 | 1,622 | -3.34% | 100 | 85億9660万 | -1.99% | 8.17 | 0.73 |
09/18 | 1,678 | 1,678 | 1,678 | 1,678 | +0.6% | 300 | 88億9340万 | +1.27% | 8.45 | 0.76 |
09/16 | 1,668 | 1,668 | 1,668 | 1,668 | 0% | 200 | 88億4040万 | +0.72% | 8.4 | 0.75 |
09/15 | 1,668 | 1,668 | 1,668 | 1,668 | +0.54% | 300 | 88億4040万 | +0.79% | 8.4 | 0.75 |
09/09 | 1,659 | 1,659 | 1,659 | 1,659 | 0% | 100 | 87億9270万 | +0.24% | 8.35 | 0.75 |
09/08 | 1,659 | 1,659 | 1,659 | 1,659 | +0.06% | 100 | 87億9270万 | +0.3% | 8.35 | 0.75 |
09/04 | 1,658 | 1,658 | 1,658 | 1,658 | -0.6% | 100 | 87億8740万 | +0.24% | 8.35 | 0.75 |
09/01 | 1,668 | 1,668 | 1,668 | 1,668 | 0% | 600 | 88億4040万 | +0.79% | 8.4 | 0.75 |
08/31 | 1,654 | 1,668 | 1,654 | 1,668 | 0% | 500 | 88億4040万 | +0.79% | 8.4 | 0.75 |
08/28 | 1,658 | 1,668 | 1,658 | 1,668 | +1.71% | 300 | 88億4040万 | +0.66% | 8.4 | 0.75 |
08/27 | 1,640 | 1,640 | 1,640 | 1,640 | +0.31% | 200 | 86億9200万 | -1.09% | 8.26 | 0.74 |
08/25 | 1,635 | 1,635 | 1,635 | 1,635 | 0% | 100 | 86億6550万 | -1.39% | 8.23 | 0.74 |
08/24 | 1,635 | 1,635 | 1,635 | 1,635 | 0% | 100 | 86億6550万 | -1.45% | 8.23 | 0.74 |