株価チャート
2020/10/08~2021/03/05
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 |
03/05 | 1,150 | 1,162 | 1,110 | 1,130 | -3.17% | 83,500 | 331億9420万 | +1.07% | 15.97 | 2.9 |
03/04 | 1,113 | 1,167 | 1,109 | 1,167 | +3.83% | 171,200 | 342億8109万 | +4.57% | 16.49 | 3 |
03/03 | 1,125 | 1,131 | 1,115 | 1,124 | -0.18% | 53,800 | 330億1794万 | +0.99% | 15.88 | 2.89 |
03/02 | 1,128 | 1,140 | 1,112 | 1,126 | +0.36% | 55,200 | 330億7670万 | +1.35% | 15.91 | 2.89 |
03/01 | 1,116 | 1,129 | 1,108 | 1,122 | +0.54% | 47,900 | 329億5919万 | +1.26% | 15.85 | 2.88 |
02/26 | 1,113 | 1,134 | 1,074 | 1,116 | -0.8% | 116,400 | 327億8294万 | +1.09% | 15.77 | 2.87 |
02/25 | 1,116 | 1,138 | 1,100 | 1,125 | +3.4% | 195,900 | 330億4732万 | +2.27% | 15.9 | 2.89 |
02/24 | 1,147 | 1,147 | 1,082 | 1,088 | -6.85% | 285,700 | 319億6043万 | -0.64% | 15.37 | 2.8 |
02/22 | 1,143 | 1,168 | 1,141 | 1,168 | +2.64% | 269,200 | 343億1046万 | +6.96% | 16.5 | 3 |
02/19 | 1,140 | 1,147 | 1,131 | 1,138 | -0.78% | 172,100 | 334億2920万 | +4.69% | 16.08 | 2.92 |
02/18 | 1,155 | 1,159 | 1,138 | 1,147 | -0.78% | 167,300 | 336億9358万 | +6.01% | 16.21 | 2.95 |
02/17 | 1,139 | 1,162 | 1,137 | 1,156 | +1.4% | 152,100 | 339億5796万 | +7.24% | 16.33 | 2.97 |
02/16 | 1,141 | 1,147 | 1,129 | 1,140 | -1.04% | 99,500 | 334億8795万 | +6.54% | 16.11 | 2.93 |
02/15 | 1,152 | 1,154 | 1,137 | 1,152 | 0% | 81,200 | 338億4046万 | +8.37% | 16.28 | 2.96 |
02/12 | 1,150 | 1,157 | 1,135 | 1,152 | +0.35% | 143,800 | 338億4046万 | +9.3% | 16.28 | 2.96 |
02/10 | 1,140 | 1,155 | 1,126 | 1,148 | -0.26% | 80,900 | 337億2295万 | +9.86% | 16.22 | 2.95 |
02/09 | 1,150 | 1,174 | 1,142 | 1,151 | +2.58% | 197,100 | 338億1108万 | +11.1% | 16.26 | 2.96 |
02/08 | 1,095 | 1,135 | 1,088 | 1,122 | +3.51% | 227,700 | 329億5919万 | +9.14% | 15.85 | 2.88 |
02/05 | 1,075 | 1,085 | 1,050 | 1,084 | +2.17% | 221,100 | 318億4293万 | +6.27% | 15.32 | 2.79 |
02/04 | 1,065 | 1,065 | 1,051 | 1,061 | -0.56% | 36,500 | 311億6729万 | +4.64% | 14.99 | 2.73 |
02/03 | 1,074 | 1,076 | 1,061 | 1,067 | -0.56% | 68,400 | 313億4355万 | +5.85% | 15.08 | 2.74 |
02/02 | 1,073 | 1,076 | 1,064 | 1,073 | 0% | 59,600 | 315億1980万 | +6.87% | 15.16 | 2.76 |
02/01 | 1,046 | 1,076 | 1,044 | 1,073 | +1.9% | 97,800 | 315億1980万 | +7.41% | 15.16 | 2.76 |
01/29 | 1,070 | 1,070 | 1,037 | 1,053 | -1.03% | 106,100 | 309億3229万 | +5.94% | 14.88 | 2.71 |
01/28 | 1,073 | 1,075 | 1,050 | 1,064 | -1.85% | 82,300 | 312億5542万 | +7.58% | 15.03 | 2.73 |
01/27 | 1,090 | 1,096 | 1,071 | 1,084 | -1% | 111,300 | 318億4293万 | +10.27% | 15.32 | 2.79 |
01/26 | 1,073 | 1,102 | 1,068 | 1,095 | +3.11% | 260,500 | 321億6606万 | +12.19% | 15.47 | 2.81 |
01/25 | 1,065 | 1,074 | 1,048 | 1,062 | +1.24% | 218,400 | 311億9667万 | +9.6% | 15.01 | 2.73 |
01/22 | 1,019 | 1,054 | 1,019 | 1,049 | +2.74% | 155,000 | 308億1479万 | +8.82% | 14.82 | 2.7 |
01/21 | 1,021 | 1,034 | 1,009 | 1,021 | +0.49% | 88,000 | 299億9228万 | +6.47% | 14.43 | 2.62 |
01/20 | 1,019 | 1,020 | 997 | 1,016 | -0.49% | 72,300 | 298億4540万 | +6.28% | 14.36 | 2.61 |
01/19 | 1,021 | 1,041 | 1,014 | 1,021 | +0.79% | 134,300 | 299億9228万 | +7.25% | 14.43 | 2.62 |
01/18 | 1,030 | 1,033 | 1,009 | 1,013 | -1.94% | 89,800 | 297億5728万 | +6.86% | 14.31 | 2.6 |
01/15 | 1,019 | 1,039 | 1,009 | 1,033 | +2.18% | 156,800 | 303億4478万 | +9.43% | 14.6 | 2.65 |
01/14 | 1,052 | 1,054 | 1,006 | 1,011 | -4.44% | 217,600 | 296億9852万 | +7.55% | 14.28 | 2.6 |
01/13 | 1,032 | 1,065 | 1,016 | 1,058 | +10.55% | 620,800 | 310億7917万 | +13.03% | 14.95 | 2.72 |
01/12 | 950 | 964 | 942 | 957 | +0.63% | 126,200 | 281億1225万 | +2.79% | 13.52 | 2.46 |
01/08 | 931 | 957 | 930 | 951 | +2.15% | 147,600 | 279億3600万 | +2.26% | 13.44 | 2.44 |
01/07 | 935 | 935 | 925 | 931 | +0.87% | 81,900 | 273億4849万 | +0.22% | 13.15 | 2.39 |
01/06 | 935 | 940 | 923 | 923 | -1.28% | 58,500 | 271億1349万 | -0.65% | 13.04 | 2.37 |
01/05 | 928 | 936 | 925 | 935 | -0.21% | 55,100 | 274億6599万 | +0.54% | 13.21 | 2.4 |
01/04 | 936 | 941 | 922 | 937 | +0.75% | 61,200 | 275億2474万 | +0.75% | 13.24 | 2.41 |
2020 |
12/30 | 920 | 934 | 917 | 930 | +0.98% | 56,400 | 273億1912万 | 0% | 13.14 | 2.39 |
12/29 | 922 | 932 | 911 | 921 | -0.11% | 85,400 | 270億5474万 | -1.07% | 13.01 | 2.37 |
12/28 | 959 | 962 | 919 | 922 | -3.86% | 107,400 | 270億8411万 | -1.18% | 13.03 | 2.37 |
12/25 | 965 | 973 | 951 | 959 | 0% | 84,500 | 281億7100万 | +2.68% | 13.55 | 2.46 |
12/24 | 944 | 959 | 940 | 959 | +1.7% | 72,800 | 281億7100万 | +2.68% | 13.55 | 2.46 |
12/23 | 930 | 951 | 930 | 943 | +1.95% | 140,900 | 277億100万 | +0.96% | 13.32 | 2.42 |
12/22 | 925 | 927 | 914 | 925 | +0.54% | 83,400 | 271億7224万 | -0.96% | 13.07 | 2.38 |
12/21 | 910 | 920 | 908 | 920 | +1.43% | 69,400 | 270億2536万 | -1.6% | 13 | 2.36 |
12/18 | 920 | 923 | 905 | 907 | -1.41% | 96,500 | 266億4348万 | -3.1% | 12.82 | 2.33 |
12/17 | 932 | 932 | 914 | 920 | -1.08% | 88,000 | 270億2536万 | -1.92% | 13 | 2.36 |
12/16 | 941 | 941 | 928 | 930 | -0.75% | 83,400 | 273億1912万 | -0.96% | 13.14 | 2.39 |
12/15 | 936 | 940 | 931 | 937 | 0% | 50,800 | 275億2474万 | -0.21% | 13.24 | 2.41 |
12/14 | 935 | 944 | 931 | 937 | +1.19% | 121,700 | 275億2474万 | -0.32% | 13.24 | 2.41 |
12/11 | 917 | 934 | 917 | 926 | +1.42% | 94,200 | 272億162万 | -1.59% | 13.08 | 2.38 |
12/10 | 923 | 923 | 910 | 913 | -0.98% | 86,000 | 268億1974万 | -3.08% | 12.9 | 2.35 |
12/09 | 921 | 924 | 916 | 922 | +0.11% | 86,600 | 270億8411万 | -2.23% | 13.03 | 2.37 |
12/08 | 915 | 925 | 914 | 921 | +0.55% | 63,900 | 270億5474万 | -2.33% | 13.01 | 2.37 |
12/07 | 932 | 932 | 916 | 916 | -1.29% | 128,300 | 269億786万 | -2.76% | 12.94 | 2.35 |
12/04 | 938 | 946 | 926 | 928 | -1.38% | 86,300 | 272億6037万 | -1.59% | 13.11 | 2.38 |
12/03 | 925 | 941 | 921 | 941 | +1.62% | 93,000 | 276億4225万 | -0.21% | 13.3 | 2.42 |
12/02 | 934 | 936 | 921 | 926 | +0.11% | 121,000 | 272億162万 | -1.8% | 13.08 | 2.38 |
12/01 | 938 | 943 | 921 | 925 | -1.39% | 152,700 | 271億7224万 | -1.91% | 13.07 | 2.38 |
11/30 | 949 | 963 | 938 | 938 | -1.88% | 208,200 | 275億5412万 | -0.64% | 13.25 | 2.41 |
11/27 | 945 | 963 | 942 | 956 | +1.81% | 67,300 | 280億8288万 | +1.16% | 13.51 | 2.46 |
11/26 | 953 | 953 | 938 | 939 | -1.37% | 105,900 | 275億8350万 | -0.84% | 13.27 | 2.41 |
11/25 | 962 | 970 | 952 | 952 | -0.42% | 79,100 | 279億6538万 | +0.42% | 13.45 | 2.45 |
11/24 | 969 | 972 | 956 | 956 | -0.31% | 85,800 | 280億8288万 | +0.63% | 13.51 | 2.46 |
11/20 | 957 | 961 | 946 | 959 | +0.21% | 45,100 | 281億7100万 | +0.74% | 13.55 | 2.46 |
11/19 | 959 | 959 | 948 | 957 | -0.21% | 44,100 | 281億1225万 | +0.21% | 13.52 | 2.46 |
11/18 | 942 | 969 | 942 | 959 | +1.59% | 126,600 | 281億7100万 | -0.52% | 13.55 | 2.46 |
11/17 | 961 | 963 | 940 | 944 | -0.63% | 92,500 | 277億3037万 | -2.88% | 13.34 | 2.43 |
11/16 | 950 | 956 | 940 | 950 | +1.06% | 58,500 | 279億663万 | -3.16% | 13.42 | 2.44 |
11/13 | 943 | 944 | 934 | 940 | -0.74% | 73,600 | 276億1287万 | -5.05% | 13.28 | 2.42 |
11/12 | 958 | 959 | 941 | 947 | -0.84% | 62,400 | 278億1850万 | -5.21% | 13.38 | 2.43 |
11/11 | 941 | 955 | 931 | 955 | +1.6% | 96,500 | 280億5350万 | -5.45% | 13.49 | 2.45 |
11/10 | 965 | 970 | 940 | 940 | -2.08% | 163,500 | 276億1287万 | -8.02% | 13.28 | 2.42 |
11/09 | 956 | 964 | 948 | 960 | +1.37% | 83,700 | 282億38万 | -6.98% | 13.56 | 2.47 |
11/06 | 953 | 961 | 942 | 947 | -0.53% | 116,100 | 278億1850万 | -8.85% | 13.38 | 2.43 |
11/05 | 941 | 952 | 938 | 952 | +1.6% | 115,000 | 279億6538万 | -9.16% | 13.45 | 2.45 |
11/04 | 933 | 938 | 925 | 937 | +1.74% | 73,100 | 275億2474万 | -11.35% | 13.24 | 2.41 |
11/02 | 922 | 927 | 908 | 921 | +0.44% | 108,600 | 270億5474万 | -13.6% | 13.01 | 2.37 |
10/30 | 933 | 941 | 913 | 917 | -1.5% | 102,000 | 269億3724万 | -14.78% | 12.96 | 2.36 |
10/29 | 920 | 935 | 918 | 931 | -0.21% | 83,000 | 273億4849万 | -14.19% | 13.15 | 2.39 |
10/28 | 933 | 942 | 924 | 933 | -0.64% | 83,700 | 274億724万 | -14.64% | 13.18 | 2.4 |
10/27 | 907 | 939 | 900 | 939 | +2.07% | 134,000 | 275億8350万 | -14.79% | 13.27 | 2.41 |
10/26 | 937 | 944 | 916 | 920 | -2.54% | 252,100 | 270億2536万 | -17.12% | 13 | 2.36 |
10/23 | 961 | 961 | 920 | 944 | -1.67% | 252,800 | 277億3037万 | -15.64% | 13.34 | 2.43 |
10/22 | 994 | 995 | 955 | 960 | -5.14% | 308,700 | 282億38万 | -14.74% | 13.56 | 2.47 |
10/21 | 986 | 1,020 | 980 | 1,012 | +3.37% | 266,800 | 297億2790万 | -10.68% | 14.3 | 2.6 |
10/20 | 1,001 | 1,003 | 971 | 979 | -2.2% | 205,200 | 287億5851万 | -13.82% | 13.83 | 2.52 |
10/19 | 1,016 | 1,025 | 996 | 1,001 | +0.81% | 217,100 | 294億477万 | -12.27% | 14.14 | 2.57 |
10/16 | 1,031 | 1,040 | 993 | 993 | -3.59% | 323,400 | 291億6977万 | -13.35% | 14.03 | 2.55 |
10/15 | 1,051 | 1,069 | 1,022 | 1,030 | -12.86% | 701,500 | 302億5666万 | -10.59% | 14.55 | 2.65 |
10/14 | 1,161 | 1,189 | 1,159 | 1,182 | +2.25% | 193,400 | 347億2172万 | +2.34% | 16.7 | 3.04 |
10/13 | 1,196 | 1,196 | 1,152 | 1,156 | -2.78% | 131,900 | 339億5796万 | +0.17% | 16.33 | 2.97 |
10/12 | 1,163 | 1,193 | 1,163 | 1,189 | +2.06% | 90,400 | 349億2735万 | +3.03% | 16.8 | 3.06 |
10/09 | 1,175 | 1,175 | 1,148 | 1,165 | -0.85% | 146,300 | 342億2234万 | +1.3% | 16.46 | 2.99 |
10/08 | 1,218 | 1,225 | 1,168 | 1,175 | -3.37% | 263,100 | 345億1609万 | +2.44% | 16.6 | 3.02 |