株価チャート
2020/09/28~2021/02/24
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 |
02/24 | 1,999 | 2,066 | 1,994 | 2,031 | +1.86% | 520,900 | 1529億188万 | +6.56% | - | 4.9 |
02/22 | 1,972 | 2,026 | 1,972 | 1,994 | +2.94% | 561,400 | 1501億1637万 | +5.5% | - | 4.81 |
02/19 | 1,943 | 1,965 | 1,925 | 1,937 | -0.26% | 313,000 | 1458億2518万 | +3.2% | - | 4.68 |
02/18 | 1,964 | 1,988 | 1,941 | 1,942 | -0.51% | 330,300 | 1462億160万 | +4.18% | - | 4.69 |
02/17 | 1,910 | 1,966 | 1,906 | 1,952 | +1.88% | 347,100 | 1469億5444万 | +5.51% | - | 4.71 |
02/16 | 1,963 | 1,963 | 1,915 | 1,916 | -2.44% | 384,200 | 1442億4422万 | +4.47% | - | 4.62 |
02/15 | 1,937 | 1,980 | 1,922 | 1,964 | +1.08% | 379,800 | 1478億5785万 | +7.97% | - | 4.74 |
02/12 | 1,927 | 1,963 | 1,877 | 1,943 | -1.02% | 665,000 | 1462億7689万 | +7.88% | - | 4.69 |
02/10 | 1,978 | 1,986 | 1,952 | 1,963 | -0.41% | 310,600 | 1477億8257万 | +10.03% | - | 4.74 |
02/09 | 2,001 | 2,008 | 1,961 | 1,971 | -0.9% | 523,800 | 1483億8484万 | +11.61% | - | 4.76 |
02/08 | 1,981 | 2,016 | 1,973 | 1,989 | +0.4% | 405,000 | 1497億3995万 | +13.79% | - | 4.8 |
02/05 | 1,957 | 2,000 | 1,948 | 1,981 | +2.11% | 424,300 | 1491億3768万 | +14.24% | - | 4.78 |
02/04 | 1,955 | 1,975 | 1,939 | 1,940 | +0.05% | 385,100 | 1460億5103万 | +12.73% | - | 4.68 |
02/03 | 1,906 | 1,945 | 1,905 | 1,939 | +1.95% | 317,700 | 1459億7575万 | +13.59% | - | 4.68 |
02/02 | 1,859 | 1,916 | 1,849 | 1,902 | +2.04% | 346,900 | 1431億9024万 | +12.21% | - | 4.59 |
02/01 | 1,870 | 1,895 | 1,846 | 1,864 | -1.95% | 439,800 | 1403億2945万 | +10.75% | - | 4.5 |
01/29 | 1,940 | 1,955 | 1,881 | 1,901 | -3.06% | 667,100 | 1431億1496万 | +13.7% | - | 4.59 |
01/28 | 1,840 | 1,965 | 1,836 | 1,961 | +5.09% | 974,200 | 1476億3200万 | +18.2% | - | 4.73 |
01/27 | 1,869 | 1,905 | 1,844 | 1,866 | +0.7% | 519,900 | 1404億8002万 | +13.5% | - | 4.5 |
01/26 | 1,838 | 1,858 | 1,805 | 1,853 | +1.37% | 499,500 | 1395億132万 | +13.47% | - | 4.47 |
01/25 | 1,776 | 1,833 | 1,758 | 1,828 | +3.51% | 482,500 | 1376億1922万 | +12.77% | - | 4.41 |
01/22 | 1,742 | 1,790 | 1,732 | 1,766 | +0.34% | 342,700 | 1329億5161万 | +9.55% | - | 4.26 |
01/21 | 1,775 | 1,804 | 1,747 | 1,760 | 0% | 470,800 | 1324億9991万 | +9.59% | - | 4.25 |
01/20 | 1,711 | 1,764 | 1,697 | 1,760 | +2.33% | 508,400 | 1324億9991万 | +10% | - | 4.25 |
01/19 | 1,663 | 1,726 | 1,654 | 1,720 | +5.59% | 680,900 | 1294億8855万 | +7.84% | - | 4.15 |
01/18 | 1,658 | 1,661 | 1,613 | 1,629 | -2.4% | 335,600 | 1226億3770万 | +2.39% | - | 3.93 |
01/15 | 1,631 | 1,674 | 1,616 | 1,669 | +2.27% | 521,800 | 1256億4906万 | +4.9% | - | 4.03 |
01/14 | 1,586 | 1,632 | 1,584 | 1,632 | +2.84% | 506,100 | 1228億6355万 | +2.71% | - | 3.94 |
01/13 | 1,561 | 1,587 | 1,554 | 1,587 | +2.12% | 478,700 | 1194億7577万 | -0.06% | - | 3.83 |
01/12 | 1,537 | 1,555 | 1,520 | 1,554 | +0.84% | 388,600 | 1169億9139万 | -2.26% | - | 3.75 |
01/08 | 1,502 | 1,542 | 1,491 | 1,541 | +2.73% | 619,100 | 1160億1270万 | -3.32% | - | 3.72 |
01/07 | 1,548 | 1,564 | 1,500 | 1,500 | -2.28% | 621,100 | 1129億2606万 | -5.96% | - | 3.62 |
01/06 | 1,505 | 1,538 | 1,487 | 1,535 | +1.59% | 449,300 | 1155億6100万 | -3.88% | - | 3.71 |
01/05 | 1,509 | 1,533 | 1,480 | 1,511 | -0.59% | 643,700 | 1137億5418万 | -5.44% | - | 3.65 |
01/04 | 1,615 | 1,615 | 1,520 | 1,520 | -6.92% | 1,158,500 | 1144億3174万 | -5% | - | 3.67 |
2020 |
12/30 | 1,640 | 1,652 | 1,624 | 1,633 | -0.61% | 269,900 | 1229億3883万 | +2.06% | - | 3.94 |
12/29 | 1,630 | 1,659 | 1,615 | 1,643 | +2.56% | 334,700 | 1236億9167万 | +2.94% | - | 3.97 |
12/28 | 1,648 | 1,654 | 1,589 | 1,602 | -2.79% | 492,800 | 1206億503万 | +0.63% | - | 3.87 |
12/25 | 1,601 | 1,648 | 1,601 | 1,648 | +2.87% | 301,300 | 1240億6809万 | +3.71% | - | 3.98 |
12/24 | 1,590 | 1,625 | 1,590 | 1,602 | +1.2% | 311,600 | 1206億503万 | +1.01% | - | 3.87 |
12/23 | 1,579 | 1,584 | 1,555 | 1,583 | +0.51% | 310,700 | 1191億7463万 | -0.31% | - | 3.82 |
12/22 | 1,588 | 1,588 | 1,566 | 1,575 | -0.82% | 249,200 | 1185億7236万 | -1.01% | - | 3.8 |
12/21 | 1,574 | 1,590 | 1,559 | 1,588 | +0.89% | 294,500 | 1195億5105万 | -0.38% | - | 3.83 |
12/18 | 1,559 | 1,582 | 1,550 | 1,574 | +0.25% | 265,500 | 1184億9708万 | -1.19% | - | 3.8 |
12/17 | 1,603 | 1,607 | 1,570 | 1,570 | -2.3% | 410,900 | 1181億9594万 | -1.69% | - | 3.79 |
12/16 | 1,612 | 1,622 | 1,594 | 1,607 | -0.31% | 254,600 | 1209億8145万 | +0.25% | - | 3.88 |
12/15 | 1,602 | 1,615 | 1,582 | 1,612 | +0.19% | 286,600 | 1213億5787万 | +0.25% | - | 3.89 |
12/14 | 1,607 | 1,636 | 1,605 | 1,609 | -0.68% | 270,100 | 1211億3202万 | 0% | - | 3.88 |
12/11 | 1,615 | 1,625 | 1,599 | 1,620 | -0.31% | 286,800 | 1219億6014万 | +0.68% | - | 3.91 |
12/10 | 1,627 | 1,639 | 1,619 | 1,625 | -0.43% | 165,800 | 1223億3656万 | +0.93% | - | 3.92 |
12/09 | 1,617 | 1,632 | 1,594 | 1,632 | +0.93% | 173,900 | 1228億6355万 | +1.37% | - | 3.94 |
12/08 | 1,599 | 1,619 | 1,581 | 1,617 | +0.68% | 211,300 | 1217億3429万 | +0.5% | - | 3.9 |
12/07 | 1,668 | 1,668 | 1,603 | 1,606 | -2.78% | 336,200 | 1209億616万 | 0% | - | 3.88 |
12/04 | 1,640 | 1,676 | 1,632 | 1,652 | +1.1% | 384,900 | 1243億6923万 | +2.8% | - | 3.99 |
12/03 | 1,580 | 1,636 | 1,565 | 1,634 | +3.22% | 432,300 | 1230億1412万 | +1.74% | - | 3.94 |
12/02 | 1,570 | 1,589 | 1,551 | 1,583 | +2.13% | 373,800 | 1191億7463万 | -1.43% | - | 3.82 |
12/01 | 1,532 | 1,550 | 1,530 | 1,550 | +0.52% | 218,700 | 1166億9026万 | -3.67% | - | 3.74 |
11/30 | 1,572 | 1,580 | 1,539 | 1,542 | -1.78% | 453,500 | 1160億8799万 | -4.34% | - | 3.72 |
11/27 | 1,540 | 1,580 | 1,540 | 1,570 | +2.28% | 443,800 | 1181億9594万 | -2.79% | - | 3.79 |
11/26 | 1,515 | 1,538 | 1,501 | 1,535 | +0.59% | 323,100 | 1155億6100万 | -5.19% | - | 3.71 |
11/25 | 1,580 | 1,593 | 1,526 | 1,526 | -1.55% | 390,700 | 1148億8344万 | -5.98% | - | 3.68 |
11/24 | 1,542 | 1,568 | 1,525 | 1,550 | +2.18% | 439,400 | 1166億9026万 | -4.67% | - | 3.74 |
11/20 | 1,546 | 1,556 | 1,513 | 1,517 | -3.93% | 744,300 | 1142億589万 | -6.76% | - | 3.66 |
11/19 | 1,624 | 1,627 | 1,562 | 1,579 | -4.19% | 587,800 | 1188億7350万 | -3.13% | - | 3.81 |
11/18 | 1,640 | 1,671 | 1,622 | 1,648 | -0.48% | 241,600 | 1240億6809万 | +0.98% | - | 3.98 |
11/17 | 1,671 | 1,678 | 1,640 | 1,656 | +0.79% | 260,100 | 1246億7037万 | +1.53% | - | 4 |
11/16 | 1,591 | 1,652 | 1,590 | 1,643 | +4.58% | 449,800 | 1236億9167万 | +0.67% | - | 3.97 |
11/13 | 1,626 | 1,629 | 1,563 | 1,571 | -5.48% | 640,400 | 1182億7122万 | -3.8% | - | 3.79 |
11/12 | 1,701 | 1,701 | 1,646 | 1,662 | -3.76% | 446,200 | 1251億2207万 | +1.47% | - | 4.01 |
11/11 | 1,760 | 1,830 | 1,725 | 1,727 | -1.03% | 658,200 | 1300億1553万 | +5.37% | - | 4.17 |
11/10 | 1,698 | 1,756 | 1,688 | 1,745 | +7.58% | 814,800 | 1313億7065万 | +6.53% | - | 4.21 |
11/09 | 1,642 | 1,651 | 1,611 | 1,622 | -0.06% | 249,400 | 1221億1071万 | -0.98% | - | 3.92 |
11/06 | 1,635 | 1,640 | 1,620 | 1,623 | -1.16% | 218,800 | 1221億8599万 | -1.04% | - | 3.92 |
11/05 | 1,620 | 1,647 | 1,608 | 1,642 | +1.42% | 242,800 | 1236億1639万 | -0.24% | - | 3.96 |
11/04 | 1,630 | 1,654 | 1,601 | 1,619 | +1.25% | 284,900 | 1218億8486万 | -2.12% | - | 3.91 |
11/02 | 1,575 | 1,612 | 1,575 | 1,599 | +2.57% | 310,600 | 1203億7918万 | -4.08% | - | 3.86 |
10/30 | 1,610 | 1,612 | 1,550 | 1,559 | -3.77% | 394,800 | 1173億6781万 | -7.2% | - | 3.76 |
10/29 | 1,597 | 1,628 | 1,593 | 1,620 | -0.8% | 212,800 | 1219億6014万 | -4.37% | - | 3.91 |
10/28 | 1,627 | 1,634 | 1,607 | 1,633 | -0.18% | 206,400 | 1229億3883万 | -4.45% | - | 3.94 |
10/27 | 1,625 | 1,637 | 1,605 | 1,636 | -0.43% | 214,500 | 1231億6469万 | -5.21% | - | 3.95 |
10/26 | 1,639 | 1,672 | 1,628 | 1,643 | +0.98% | 208,600 | 1236億9167万 | -5.52% | - | 3.97 |
10/23 | 1,628 | 1,637 | 1,609 | 1,627 | +0.68% | 190,900 | 1224億8713万 | -6.92% | - | 3.93 |
10/22 | 1,659 | 1,667 | 1,608 | 1,616 | -3.46% | 279,100 | 1216億5901万 | -7.97% | - | 3.9 |
10/21 | 1,640 | 1,682 | 1,639 | 1,674 | +2.89% | 296,400 | 1260億2548万 | -5.1% | - | 4.04 |
10/20 | 1,616 | 1,632 | 1,595 | 1,627 | +0.18% | 259,400 | 1224億8713万 | -8.08% | - | 3.93 |
10/19 | 1,557 | 1,636 | 1,555 | 1,624 | +4.17% | 539,700 | 1222億6128万 | -8.71% | - | 3.92 |
10/16 | 1,607 | 1,609 | 1,555 | 1,559 | -2.99% | 328,400 | 1173億6781万 | -12.71% | - | 3.76 |
10/15 | 1,628 | 1,644 | 1,602 | 1,607 | -1.23% | 301,800 | 1209億8145万 | -10.37% | - | 3.88 |
10/14 | 1,622 | 1,647 | 1,611 | 1,627 | +0.31% | 370,600 | 1224億8713万 | -9.46% | - | 3.93 |
10/13 | 1,662 | 1,681 | 1,611 | 1,622 | -2.41% | 352,200 | 1221億1071万 | -9.79% | - | 3.92 |
10/12 | 1,678 | 1,678 | 1,653 | 1,662 | -1.31% | 211,500 | 1251億2207万 | -7.67% | - | 4.01 |
10/09 | 1,685 | 1,707 | 1,668 | 1,684 | +0.06% | 284,300 | 1267億7832万 | -6.5% | - | 4.06 |
10/08 | 1,699 | 1,716 | 1,667 | 1,683 | -0.41% | 318,300 | 1267億304万 | -6.6% | - | 4.06 |
10/07 | 1,708 | 1,708 | 1,673 | 1,690 | -1.46% | 333,900 | 1272億3002万 | -6.16% | - | 4.08 |
10/06 | 1,744 | 1,747 | 1,711 | 1,715 | -1.1% | 276,600 | 1291億1213万 | -4.62% | - | 4.14 |
10/05 | 1,704 | 1,744 | 1,702 | 1,734 | +3.77% | 408,400 | 1305億4252万 | -3.34% | - | 4.19 |
10/02 | 1,752 | 1,779 | 1,656 | 1,671 | -6.49% | 850,700 | 1257億9963万 | -6.7% | - | 4.03 |
09/30 | 1,808 | 1,843 | 1,786 | 1,787 | -1.81% | 423,800 | 1345億3258万 | -0.06% | - | 4.31 |
09/29 | 1,840 | 1,854 | 1,784 | 1,820 | -7.38% | 975,700 | 1370億1695万 | +2.36% | - | 4.39 |
09/28 | 1,944 | 1,969 | 1,914 | 1,965 | +3.1% | 741,400 | 1479億3314万 | +11.21% | - | 4.74 |