株価チャート
2020/09/30～2021/02/26
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 | 1,009 | 1,009 | 980 | 1,002 | -0.69% | 7,400 | 43億5193万 | -5.74% | 11.18 | 3.67 |
| 02/25 | 1,078 | 1,078 | 980 | 1,009 | -6.4% | 12,200 | 43億8233万 | -5.26% | 11.25 | 3.69 |
| 02/24 | 1,085 | 1,100 | 1,075 | 1,078 | +0.28% | 5,400 | 46億8202万 | +0.94% | 12.02 | 3.94 |
| 02/22 | 1,097 | 1,097 | 1,051 | 1,075 | +0.75% | 5,300 | 46億6899万 | +0.47% | 11.99 | 3.93 |
| 02/19 | 1,075 | 1,090 | 1,062 | 1,067 | -0.65% | 3,100 | 46億2413万 | -0.37% | 11.87 | 3.89 |
| 02/18 | 1,106 | 1,106 | 1,074 | 1,074 | -0.19% | 6,200 | 46億5446万 | +0.47% | 11.95 | 3.92 |
| 02/17 | 1,056 | 1,099 | 1,056 | 1,076 | +0.09% | 4,400 | 46億6313万 | +1.41% | 11.98 | 3.93 |
| 02/16 | 1,122 | 1,128 | 1,053 | 1,075 | -4.19% | 13,400 | 46億5880万 | +2.19% | 11.96 | 3.92 |
| 02/15 | 1,069 | 1,127 | 1,069 | 1,122 | +2.09% | 17,400 | 48億6248万 | +7.57% | 12.49 | 4.1 |
| 02/12 | 1,111 | 1,118 | 1,099 | 1,099 | -1.08% | 4,600 | 47億6281万 | +6.39% | 12.23 | 4.01 |
| 02/10 | 1,116 | 1,125 | 1,098 | 1,111 | -2.11% | 11,400 | 48億1481万 | +8.6% | 12.36 | 4.06 |
| 02/09 | 1,170 | 1,170 | 1,117 | 1,135 | -0.44% | 14,700 | 49億1882万 | +12.04% | 12.63 | 4.14 |
| 02/08 | 1,184 | 1,184 | 1,097 | 1,140 | +4.2% | 27,400 | 49億4049万 | +13.89% | 12.69 | 4.16 |
| 02/05 | 1,090 | 1,111 | 1,078 | 1,094 | +1.58% | 12,300 | 47億4114万 | +10.51% | 12.18 | 3.99 |
| 02/04 | 1,088 | 1,093 | 1,068 | 1,077 | -1.55% | 9,900 | 46億6747万 | +9.9% | 11.99 | 3.93 |
| 02/03 | 1,068 | 1,101 | 1,054 | 1,094 | +3.5% | 10,100 | 47億4114万 | +12.78% | 12.18 | 3.99 |
| 02/02 | 1,038 | 1,057 | 1,023 | 1,057 | +3.63% | 6,000 | 45億8079万 | +10.1% | 11.76 | 3.86 |
| 02/01 | 1,011 | 1,030 | 1,011 | 1,020 | +0.89% | 7,000 | 44億2044万 | +7.14% | 11.35 | 3.72 |
| 01/29 | 1,053 | 1,055 | 1,005 | 1,011 | -1.17% | 9,200 | 43億8144万 | +6.98% | 11.25 | 3.69 |
| 01/28 | 992 | 1,030 | 991 | 1,023 | +0.69% | 16,800 | 44億3344万 | +8.83% | 11.39 | 3.73 |
| 01/27 | 1,021 | 1,040 | 1,016 | 1,016 | -0.39% | 5,200 | 44億311万 | +8.66% | 11.31 | 3.71 |
| 01/26 | 1,058 | 1,058 | 1,020 | 1,020 | +0.29% | 6,400 | 44億2044万 | +9.8% | 11.35 | 3.72 |
| 01/25 | 1,026 | 1,041 | 1,016 | 1,017 | -2.21% | 14,000 | 44億744万 | +10.06% | 11.32 | 3.71 |
| 01/22 | 1,055 | 1,065 | 1,025 | 1,040 | -1.14% | 11,100 | 45億712万 | +13.17% | 11.57 | 3.8 |
| 01/21 | 1,049 | 1,078 | 1,049 | 1,052 | +1.64% | 20,300 | 45億5912万 | +15.1% | 11.71 | 3.84 |
| 01/20 | 1,091 | 1,122 | 1,021 | 1,035 | -5.13% | 37,600 | 44億8545万 | +13.86% | 11.52 | 3.78 |
| 01/19 | 1,138 | 1,140 | 1,091 | 1,091 | -4.13% | 21,900 | 47億2814万 | +20.69% | 12.14 | 3.98 |
| 01/18 | 1,103 | 1,148 | 1,021 | 1,138 | +3.17% | 105,600 | 49億3183万 | +26.87% | 12.67 | 4.15 |
| 01/15 | 1,252 | 1,313 | 1,045 | 1,103 | +8.56% | 701,900 | 47億8014万 | +24.07% | 12.28 | 4.03 |
| 01/14 | 875 | 1,016 | 870 | 1,016 | +17.32% | 18,700 | 44億311万 | +15.19% | 11.31 | 3.71 |
| 01/13 | 864 | 874 | 855 | 866 | +1.17% | 6,400 | 37億5304万 | -1.59% | 9.64 | 3.16 |
| 01/12 | 848 | 880 | 848 | 856 | +0.94% | 2,600 | 37億970万 | -2.95% | 9.53 | 3.12 |
| 01/08 | 855 | 855 | 839 | 848 | -0.82% | 3,200 | 36億7503万 | -4.18% | 9.44 | 3.1 |
| 01/07 | 869 | 870 | 855 | 855 | -1.04% | 1,300 | 37億537万 | -3.61% | 9.52 | 3.12 |
| 01/06 | 865 | 866 | 852 | 864 | +1.53% | 3,100 | 37億4437万 | -2.92% | 9.62 | 3.15 |
| 01/05 | 852 | 860 | 849 | 851 | -0.23% | 2,500 | 36億8803万 | -4.49% | 9.47 | 3.11 |
| 01/04 | 845 | 853 | 840 | 853 | -0.35% | 800 | 36億9670万 | -4.48% | 9.49 | 3.11 |
| 2020 |
| 12/30 | 862 | 862 | 830 | 856 | +2.51% | 3,200 | 37億970万 | -4.36% | 9.53 | 3.12 |
| 12/29 | 839 | 839 | 830 | 835 | +1.21% | 1,500 | 36億1869万 | -6.91% | 9.29 | 3.05 |
| 12/28 | 835 | 835 | 816 | 825 | -2.25% | 16,800 | 35億7536万 | -8.33% | 9.18 | 3.01 |
| 12/25 | 858 | 860 | 844 | 844 | -1.06% | 11,600 | 36億5770万 | -6.53% | 9.39 | 3.08 |
| 12/24 | 867 | 873 | 851 | 853 | -0.58% | 4,100 | 36億9670万 | -5.85% | 9.49 | 3.11 |
| 12/23 | 870 | 871 | 855 | 858 | -1.94% | 9,400 | 37億1837万 | -5.61% | 9.55 | 3.13 |
| 12/22 | 883 | 883 | 872 | 875 | -2.56% | 1,300 | 37億9204万 | -3.95% | 9.74 | 3.19 |
| 12/21 | 883 | 898 | 878 | 898 | +1.7% | 1,700 | 38億9172万 | -1.43% | 9.99 | 3.28 |
| 12/18 | 900 | 900 | 883 | 883 | -0.23% | 2,100 | 38億2671万 | -2.97% | 9.83 | 3.22 |
| 12/17 | 903 | 903 | 884 | 885 | -1.99% | 7,400 | 38億3538万 | -2.64% | 9.85 | 3.23 |
| 12/16 | 904 | 905 | 903 | 903 | -1.2% | 2,800 | 39億1339万 | -0.77% | 10.05 | 3.3 |
| 12/15 | 920 | 920 | 910 | 914 | -0.54% | 1,900 | 39億6106万 | +0.66% | 10.17 | 3.34 |
| 12/14 | 929 | 929 | 899 | 919 | +0.55% | 5,100 | 39億8273万 | +1.55% | 10.23 | 3.35 |
| 12/11 | 921 | 921 | 903 | 914 | -0.76% | 3,500 | 39億6106万 | +1.22% | 10.17 | 3.34 |
| 12/10 | 927 | 931 | 915 | 921 | -0.43% | 1,300 | 39億9140万 | +2.22% | 10.25 | 3.36 |
| 12/09 | 950 | 950 | 925 | 925 | -2.01% | 2,100 | 40億873万 | +3.01% | 10.29 | 3.38 |
| 12/08 | 958 | 958 | 929 | 944 | -1.46% | 9,800 | 40億9107万 | +5.47% | 10.51 | 3.45 |
| 12/07 | 925 | 980 | 906 | 958 | +4.13% | 13,200 | 41億5175万 | +7.4% | 10.66 | 3.5 |
| 12/04 | 919 | 925 | 912 | 920 | +0.11% | 1,200 | 39億8706万 | +3.49% | 10.24 | 3.36 |
| 12/03 | 911 | 920 | 905 | 919 | +0.44% | 2,200 | 39億8273万 | +3.49% | 10.23 | 3.35 |
| 12/02 | 927 | 927 | 912 | 915 | +0.33% | 700 | 39億6539万 | +2.92% | 10.18 | 3.34 |
| 12/01 | 911 | 915 | 907 | 912 | +0.55% | 2,500 | 39億5239万 | +2.36% | 10.15 | 3.33 |
| 11/30 | 897 | 938 | 897 | 907 | +1.34% | 7,100 | 39億3072万 | +1.57% | 10.09 | 3.31 |
| 11/27 | 901 | 904 | 895 | 895 | -1% | 1,000 | 38億7872万 | 0% | 9.96 | 3.27 |
| 11/26 | 893 | 905 | 893 | 904 | -0.11% | 3,900 | 39億1772万 | +0.78% | 10.06 | 3.3 |
| 11/25 | 891 | 907 | 891 | 905 | +1.34% | 3,100 | 39億2206万 | +0.78% | 10.07 | 3.3 |
| 11/24 | 893 | 900 | 890 | 893 | -1.65% | 2,200 | 38億7005万 | -0.67% | 9.94 | 3.26 |
| 11/20 | 915 | 915 | 905 | 908 | -0.77% | 600 | 39億3506万 | +0.78% | 10.11 | 3.31 |
| 11/19 | 923 | 923 | 904 | 915 | -0.87% | 1,400 | 39億6539万 | +0.99% | 10.18 | 3.34 |
| 11/18 | 916 | 942 | 901 | 923 | +1.54% | 5,000 | 40億6万 | +2.1% | 10.27 | 3.37 |
| 11/17 | 935 | 935 | 886 | 909 | +1.91% | 3,900 | 39億3939万 | +0.66% | 10.12 | 3.32 |
| 11/16 | 880 | 900 | 872 | 892 | +3% | 2,800 | 38億6572万 | -1.22% | 9.93 | 3.26 |
| 11/13 | 876 | 902 | 866 | 866 | -0.46% | 1,100 | 37億5304万 | -4.2% | 9.64 | 3.16 |
| 11/12 | 897 | 897 | 870 | 870 | -3.01% | 4,300 | 37億7037万 | -4.08% | 9.68 | 3.18 |
| 11/11 | 852 | 897 | 852 | 897 | +5.04% | 6,900 | 38億8739万 | -0.88% | 9.98 | 3.27 |
| 11/10 | 879 | 879 | 854 | 854 | +0.35% | 1,300 | 37億103万 | -5.32% | 9.5 | 3.12 |
| 11/09 | 850 | 865 | 850 | 851 | -1.62% | 1,500 | 36億8803万 | -5.44% | 9.47 | 3.11 |
| 11/06 | 856 | 865 | 846 | 865 | +0.58% | 1,200 | 37億4871万 | -3.78% | 9.63 | 3.16 |
| 11/05 | 852 | 881 | 845 | 860 | +0.82% | 2,200 | 37億2704万 | -4.23% | 9.57 | 3.14 |
| 11/04 | 853 | 857 | 853 | 853 | +0.12% | 2,100 | 36億9670万 | -4.8% | 9.49 | 3.11 |
| 11/02 | 853 | 875 | 851 | 852 | -0.58% | 2,800 | 36億9237万 | -4.8% | 9.48 | 3.11 |
| 10/30 | 880 | 889 | 857 | 857 | -3.27% | 4,000 | 37億1404万 | -4.14% | 9.54 | 3.13 |
| 10/29 | 879 | 888 | 861 | 886 | -1.56% | 6,600 | 38億3972万 | -0.67% | 9.86 | 3.23 |
| 10/28 | 938 | 962 | 900 | 900 | -4.05% | 6,000 | 39億39万 | +1.12% | 10.02 | 3.29 |
| 10/27 | 935 | 954 | 935 | 938 | -2.8% | 4,900 | 40億6507万 | +5.75% | 10.44 | 3.42 |
| 10/26 | 965 | 967 | 937 | 965 | 0% | 2,800 | 41億8208万 | +9.41% | 10.74 | 3.52 |
| 10/23 | 953 | 970 | 949 | 965 | +1.37% | 3,800 | 41億8208万 | +10.16% | 10.74 | 3.52 |
| 10/22 | 969 | 973 | 952 | 952 | -0.42% | 9,200 | 41億2574万 | +9.55% | 10.6 | 3.47 |
| 10/21 | 980 | 980 | 950 | 956 | +3.91% | 12,300 | 41億4308万 | +10.78% | 10.64 | 3.49 |
| 10/20 | 932 | 946 | 916 | 920 | -1.29% | 2,400 | 39億8706万 | +7.35% | 10.24 | 3.36 |
| 10/19 | 934 | 953 | 888 | 932 | 0% | 15,400 | 40億3907万 | +9.39% | 10.37 | 3.4 |
| 10/16 | 990 | 1,058 | 924 | 932 | -9.51% | 103,900 | 40億3907万 | +10.04% | 10.37 | 3.4 |
| 10/15 | 875 | 1,030 | 869 | 1,030 | +17.05% | 22,900 | 44億6378万 | +22.47% | 11.46 | 3.76 |
| 10/14 | 904 | 904 | 880 | 880 | -1.35% | 3,000 | 38億1371万 | +5.64% | 9.79 | 3.21 |
| 10/13 | 912 | 912 | 889 | 892 | -2.73% | 1,100 | 38億6572万 | +7.47% | 9.93 | 3.26 |
| 10/12 | 930 | 930 | 886 | 917 | +1.78% | 4,600 | 39億7406万 | +10.88% | 10.21 | 3.35 |
| 10/09 | 914 | 920 | 862 | 901 | -4.56% | 21,600 | 39億472万 | +9.48% | 10.03 | 3.29 |
| 10/08 | 818 | 968 | 818 | 944 | +15.4% | 32,400 | 40億9107万 | +15.12% | 10.51 | 3.45 |
| 10/07 | 825 | 835 | 818 | 818 | -0.85% | 1,500 | 35億4502万 | +0.25% | 9.1 | 2.99 |
| 10/06 | 830 | 830 | 825 | 825 | +0.73% | 1,600 | 35億7536万 | +1.1% | 9.18 | 3.01 |
| 10/05 | 818 | 828 | 818 | 819 | +0.24% | 900 | 35億4935万 | +0.24% | 9.11 | 2.99 |
| 10/02 | 840 | 840 | 817 | 817 | -1.8% | 3,900 | 35億4069万 | 0% | 9.09 | 2.98 |
| 09/30 | 824 | 832 | 824 | 832 | +1.84% | 1,800 | 36億569万 | +1.84% | 9.26 | 3.04 |
