株価チャート
2020/08/27～2021/01/25
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 |
| 01/25 | 1,135 | 1,152 | 1,103 | 1,103 | -4.25% | 34,000 | 19億1767万 | +11.19% | 20.48 | 0.5 |
| 01/22 | 1,082 | 1,159 | 1,061 | 1,152 | +7.16% | 45,600 | 20億286万 | +17.07% | 21.39 | 0.53 |
| 01/21 | 1,041 | 1,075 | 1,031 | 1,075 | +3.37% | 26,000 | 18億6899万 | +10.14% | 19.96 | 0.49 |
| 01/20 | 1,077 | 1,091 | 1,028 | 1,040 | -1.89% | 38,600 | 18億813万 | +7.33% | 19.31 | 0.47 |
| 01/19 | 1,066 | 1,135 | 1,055 | 1,060 | -0.09% | 48,800 | 18億4291万 | +9.96% | 19.68 | 0.48 |
| 01/18 | 1,086 | 1,095 | 1,053 | 1,061 | -6.6% | 55,500 | 18億4465万 | +10.98% | 19.7 | 0.48 |
| 01/15 | 1,168 | 1,209 | 1,081 | 1,136 | -3.65% | 104,200 | 19億7504万 | +19.7% | 21.09 | 0.52 |
| 01/14 | 1,271 | 1,311 | 1,104 | 1,179 | -11.35% | 263,500 | 20億4980万 | +25.69% | 21.89 | 0.54 |
| 01/13 | 1,324 | 1,466 | 1,243 | 1,330 | -1.7% | 750,700 | 23億1233万 | +43.78% | 24.69 | 0.61 |
| 01/12 | 1,096 | 1,420 | 1,050 | 1,353 | +20.16% | 1,235,700 | 23億5232万 | +48.52% | 25.12 | 0.62 |
| 01/08 | 1,126 | 1,126 | 1,070 | 1,126 | +15.37% | 210,600 | 19億5765万 | +25.67% | 20.9 | 0.51 |
| 01/07 | 877 | 990 | 876 | 976 | +10.78% | 54,700 | 16億9686万 | +9.79% | 18.12 | 0.45 |
| 01/06 | 878 | 883 | 859 | 881 | -0.56% | 7,900 | 15億3170万 | -0.9% | 16.36 | 0.4 |
| 01/05 | 857 | 945 | 857 | 886 | +2.9% | 39,400 | 15億4039万 | -0.23% | 16.45 | 0.4 |
| 01/04 | 873 | 873 | 860 | 861 | -1.37% | 3,500 | 14億9693万 | -2.93% | 15.98 | 0.39 |
| 2020 |
| 12/30 | 888 | 888 | 864 | 873 | -0.68% | 4,400 | 15億1779万 | -1.47% | 16.21 | 0.4 |
| 12/29 | 837 | 896 | 837 | 879 | +3.9% | 8,100 | 15億2822万 | -0.57% | 16.32 | 0.4 |
| 12/28 | 838 | 853 | 830 | 846 | +1.32% | 11,200 | 14億7085万 | -4.08% | 15.71 | 0.39 |
| 12/25 | 832 | 859 | 832 | 835 | +0.48% | 15,300 | 14億5172万 | -5.11% | 15.5 | 0.38 |
| 12/24 | 838 | 840 | 830 | 831 | -0.84% | 4,700 | 14億4477万 | -5.46% | 15.43 | 0.38 |
| 12/23 | 832 | 838 | 831 | 838 | +0.24% | 3,600 | 14億5694万 | -4.66% | 15.56 | 0.38 |
| 12/22 | 861 | 861 | 824 | 836 | -3.13% | 11,900 | 14億5346万 | -5% | 15.52 | 0.38 |
| 12/21 | 876 | 876 | 863 | 863 | -2.04% | 6,400 | 15億40万 | -2.27% | 16.02 | 0.39 |
| 12/18 | 891 | 895 | 881 | 881 | -1.12% | 4,500 | 15億3170万 | -0.34% | 16.36 | 0.4 |
| 12/17 | 916 | 916 | 891 | 891 | -1.44% | 8,800 | 15億4908万 | +0.56% | 16.54 | 0.41 |
| 12/16 | 892 | 914 | 890 | 904 | -6.22% | 24,100 | 15億7169万 | +1.8% | 16.78 | 0.41 |
| 12/15 | 939 | 964 | 904 | 964 | +7.83% | 33,100 | 16億7600万 | +8.31% | 17.9 | 0.44 |
| 12/14 | 908 | 932 | 894 | 894 | -1.54% | 11,900 | 15億5430万 | +0.68% | 16.6 | 0.41 |
| 12/11 | 881 | 920 | 871 | 908 | +4.25% | 10,000 | 15億7864万 | +2.25% | 16.86 | 0.41 |
| 12/10 | 881 | 882 | 871 | 871 | -1.14% | 4,200 | 15億1431万 | -1.91% | 16.17 | 0.4 |
| 12/09 | 858 | 883 | 858 | 881 | +2.68% | 7,900 | 15億3170万 | -0.9% | 16.36 | 0.4 |
| 12/08 | 855 | 891 | 852 | 858 | -1.38% | 11,900 | 14億9171万 | -3.38% | 15.93 | 0.39 |
| 12/07 | 979 | 980 | 870 | 870 | -10.86% | 41,900 | 15億1257万 | -2.14% | 16.15 | 0.4 |
| 12/04 | 990 | 1,016 | 960 | 976 | -0.41% | 29,300 | 16億9686万 | +9.54% | 18.12 | 0.45 |
| 12/03 | 940 | 996 | 940 | 980 | +4.81% | 22,200 | 17億382万 | +10.24% | 18.19 | 0.45 |
| 12/02 | 995 | 997 | 930 | 935 | -6.03% | 58,500 | 16億2558万 | +5.29% | 17.36 | 0.43 |
| 12/01 | 920 | 995 | 902 | 995 | +17.75% | 142,800 | 17億2990万 | +12.05% | 18.47 | 0.45 |
| 11/30 | 846 | 855 | 845 | 845 | -1.17% | 1,800 | 14億6911万 | -4.84% | 15.69 | 0.39 |
| 11/27 | 864 | 864 | 838 | 855 | +0.47% | 3,700 | 14億8649万 | -4.26% | 15.87 | 0.39 |
| 11/26 | 834 | 864 | 830 | 851 | +3.91% | 4,100 | 14億7954万 | -5.34% | 15.8 | 0.39 |
| 11/25 | 818 | 820 | 814 | 819 | +0.61% | 1,800 | 14億2391万 | -9.4% | 15.2 | 0.37 |
| 11/24 | 824 | 824 | 808 | 814 | +0.49% | 4,800 | 14億1521万 | -10.65% | 15.11 | 0.37 |
| 11/20 | 807 | 812 | 807 | 810 | -0.25% | 3,200 | 14億826万 | -11.86% | 15.04 | 0.37 |
| 11/19 | 839 | 839 | 808 | 812 | -1.46% | 5,100 | 14億1173万 | -12.41% | 15.07 | 0.37 |
| 11/18 | 849 | 850 | 790 | 824 | -5.29% | 37,500 | 14億3260万 | -11.78% | 15.3 | 0.38 |
| 11/17 | 896 | 897 | 866 | 870 | -2.9% | 5,600 | 15億1257万 | -7.55% | 16.15 | 0.4 |
| 11/16 | 903 | 913 | 893 | 896 | -0.67% | 3,300 | 15億5778万 | -5.19% | 16.63 | 0.41 |
| 11/13 | 930 | 930 | 901 | 902 | -2.59% | 4,300 | 15億6821万 | -4.85% | 16.75 | 0.41 |
| 11/12 | 939 | 944 | 926 | 926 | -2.01% | 2,000 | 16億993万 | -2.63% | 17.19 | 0.42 |
| 11/11 | 946 | 946 | 930 | 945 | +0.75% | 3,400 | 16億4297万 | -0.74% | 17.54 | 0.43 |
| 11/10 | 934 | 955 | 930 | 938 | +2.07% | 15,500 | 16億3080万 | -1.47% | 17.41 | 0.43 |
| 11/09 | 905 | 939 | 901 | 919 | +2.11% | 4,500 | 15億9776万 | -3.47% | 17.06 | 0.42 |
| 11/06 | 917 | 917 | 883 | 900 | -1.85% | 2,200 | 15億6473万 | -5.56% | 16.71 | 0.41 |
| 11/05 | 876 | 918 | 876 | 917 | +3.03% | 4,700 | 15億9429万 | -3.98% | 17.02 | 0.42 |
| 11/04 | 875 | 895 | 869 | 890 | +3.49% | 2,000 | 15億4735万 | -6.9% | 16.52 | 0.41 |
| 11/02 | 870 | 877 | 860 | 860 | -1.94% | 2,400 | 14億9519万 | -10.04% | 15.97 | 0.39 |
| 10/30 | 892 | 901 | 877 | 877 | -3.31% | 2,300 | 15億2474万 | -8.46% | 7.85 | 0.41 |
| 10/29 | 875 | 913 | 875 | 907 | -3.51% | 6,500 | 15億7690万 | -5.32% | 8.12 | 0.42 |
| 10/28 | 951 | 960 | 935 | 940 | -1.05% | 2,000 | 16億3428万 | -1.98% | 8.41 | 0.44 |
| 10/27 | 905 | 950 | 894 | 950 | 0% | 8,400 | 16億5166万 | -0.73% | 8.5 | 0.44 |
| 10/26 | 960 | 970 | 950 | 950 | -2.56% | 4,500 | 16億5166万 | -0.42% | 8.5 | 0.44 |
| 10/23 | 981 | 985 | 955 | 975 | -1.32% | 5,500 | 16億9513万 | +2.52% | 8.72 | 0.45 |
| 10/22 | 984 | 998 | 980 | 988 | -0.2% | 5,900 | 17億1773万 | +4.33% | 8.84 | 0.46 |
| 10/21 | 995 | 995 | 970 | 990 | -0.1% | 11,300 | 17億2121万 | +5.1% | 8.86 | 0.46 |
| 10/20 | 975 | 991 | 975 | 991 | +0.1% | 1,700 | 17億2294万 | +5.54% | 8.87 | 0.46 |
| 10/19 | 1,000 | 1,001 | 973 | 990 | -1.49% | 12,300 | 17億2121万 | +5.88% | 8.86 | 0.46 |
| 10/16 | 1,028 | 1,028 | 994 | 1,005 | -0.79% | 5,700 | 17億4728万 | +7.83% | 8.99 | 0.47 |
| 10/15 | 1,007 | 1,015 | 998 | 1,013 | +2.12% | 4,600 | 17億6119万 | +9.28% | 9.06 | 0.47 |
| 10/14 | 981 | 1,005 | 981 | 992 | +0.3% | 11,600 | 17億2468万 | +7.71% | 8.88 | 0.46 |
| 10/13 | 980 | 996 | 973 | 989 | +1.12% | 4,500 | 17億1947万 | +7.97% | 8.85 | 0.46 |
| 10/12 | 978 | 979 | 971 | 978 | 0% | 1,700 | 17億34万 | +7.24% | 8.75 | 0.46 |
| 10/09 | 973 | 989 | 960 | 978 | +0.51% | 4,900 | 17億34万 | +7.71% | 8.75 | 0.46 |
| 10/08 | 957 | 980 | 951 | 973 | +2.64% | 4,900 | 16億9165万 | +7.63% | 8.71 | 0.45 |
| 10/07 | 961 | 961 | 948 | 948 | 0% | 1,800 | 16億4818万 | +5.45% | 8.48 | 0.44 |
| 10/06 | 959 | 962 | 944 | 948 | +0.42% | 1,600 | 16億4818万 | +6.04% | 8.48 | 0.44 |
| 10/05 | 950 | 958 | 943 | 944 | +2.5% | 4,000 | 16億4123万 | +5.95% | 8.45 | 0.44 |
| 10/02 | 981 | 1,024 | 911 | 921 | -4.16% | 27,900 | 16億124万 | +3.6% | 8.24 | 0.43 |
| 09/30 | 930 | 961 | 930 | 961 | +3.33% | 10,500 | 16億7079万 | +8.22% | 8.6 | 0.45 |
| 09/29 | 904 | 933 | 904 | 930 | +1.86% | 8,600 | 16億1689万 | +5.08% | 8.32 | 0.43 |
| 09/28 | 912 | 913 | 908 | 913 | +1.78% | 2,900 | 15億8733万 | +3.4% | 8.17 | 0.43 |
| 09/25 | 893 | 897 | 893 | 897 | +0.79% | 300 | 15億5952万 | +1.7% | 8.03 | 0.42 |
| 09/24 | 910 | 910 | 888 | 890 | -2.2% | 3,100 | 15億4735万 | +1.02% | 7.96 | 0.41 |
| 09/23 | 933 | 933 | 910 | 910 | +0.78% | 2,100 | 15億8212万 | +3.17% | 8.14 | 0.42 |
| 09/18 | 890 | 920 | 883 | 903 | +2.27% | 11,400 | 15億6995万 | +2.61% | 8.08 | 0.42 |
| 09/17 | 879 | 888 | 872 | 883 | +1.49% | 2,300 | 15億3518万 | +0.57% | 7.9 | 0.41 |
| 09/16 | 866 | 870 | 866 | 870 | +0.58% | 1,400 | 15億1257万 | -0.8% | 7.78 | 0.41 |
| 09/15 | 867 | 870 | 865 | 865 | -0.35% | 4,900 | 15億388万 | -1.26% | 7.74 | 0.4 |
| 09/14 | 861 | 880 | 850 | 868 | -4.19% | 16,000 | 15億910万 | -0.8% | 7.77 | 0.4 |
| 09/11 | 910 | 936 | 906 | 906 | 0% | 25,000 | 15億7516万 | +3.9% | 8.11 | 0.42 |
| 09/10 | 898 | 921 | 898 | 906 | -0.77% | 13,900 | 15億7516万 | +4.26% | 8.11 | 0.42 |
| 09/09 | 852 | 913 | 850 | 913 | +3.99% | 11,100 | 15億8733万 | +5.55% | 8.17 | 0.43 |
| 09/08 | 856 | 878 | 853 | 878 | +2.93% | 3,300 | 15億2648万 | +1.86% | 7.86 | 0.41 |
| 09/07 | 842 | 865 | 842 | 853 | -2.18% | 4,100 | 14億8302万 | -0.81% | 7.63 | 0.4 |
| 09/04 | 858 | 887 | 852 | 872 | -1.8% | 8,200 | 15億1605万 | +1.63% | 7.8 | 0.41 |
| 09/03 | 883 | 900 | 873 | 888 | +0.34% | 1,800 | 15億4387万 | +3.62% | 7.95 | 0.41 |
| 09/02 | 881 | 892 | 870 | 885 | +1.84% | 6,500 | 15億3865万 | +3.51% | 7.92 | 0.41 |
| 09/01 | 867 | 872 | 854 | 869 | +0.93% | 600 | 15億1083万 | +2% | 7.78 | 0.4 |
| 08/31 | 834 | 864 | 834 | 861 | +5.13% | 1,100 | 14億9693万 | +1.29% | 7.7 | 0.4 |
| 08/28 | 866 | 871 | 819 | 819 | -6.29% | 4,100 | 14億2391万 | -3.31% | 7.33 | 0.38 |
| 08/27 | 890 | 891 | 874 | 874 | -1.91% | 1,100 | 15億1953万 | +3.31% | 7.82 | 0.41 |
