株価チャート
2020/08/17~2021/01/14
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 |
01/14 | 505 | 505 | 499 | 502 | +0.4% | 900 | 103億8558万 | +0.2% | 11.21 | 0.32 |
01/13 | 500 | 500 | 498 | 500 | +0.2% | 2,400 | 103億4421万 | -0.2% | 11.16 | 0.32 |
01/12 | 501 | 501 | 497 | 499 | -0.4% | 8,100 | 103億2352万 | -0.2% | 11.14 | 0.32 |
01/08 | 503 | 504 | 501 | 501 | -0.2% | 1,900 | 103億6490万 | +0.4% | 11.19 | 0.32 |
01/07 | 502 | 502 | 501 | 502 | +0.2% | 1,000 | 103億8558万 | +0.6% | 11.21 | 0.32 |
01/06 | 508 | 510 | 501 | 501 | +1.21% | 900 | 103億6490万 | +0.6% | 11.19 | 0.32 |
01/05 | 500 | 501 | 495 | 495 | -1% | 4,900 | 102億4077万 | -0.4% | 11.05 | 0.32 |
01/04 | 506 | 510 | 499 | 500 | -1.38% | 5,900 | 103億4421万 | +0.6% | 11.16 | 0.32 |
2020 |
12/30 | 507 | 512 | 507 | 507 | 0% | 3,700 | 104億8903万 | +2.22% | 11.32 | 0.33 |
12/29 | 505 | 507 | 490 | 507 | +1.81% | 4,800 | 104億8903万 | +2.42% | 11.32 | 0.33 |
12/28 | 501 | 504 | 498 | 498 | -0.6% | 6,700 | 103億283万 | +0.81% | 11.12 | 0.32 |
12/25 | 502 | 507 | 498 | 501 | 0% | 11,000 | 103億6490万 | +1.62% | 11.19 | 0.32 |
12/24 | 504 | 504 | 501 | 501 | -0.6% | 600 | 103億6490万 | +1.83% | 11.19 | 0.32 |
12/23 | 500 | 510 | 499 | 504 | +1.2% | 4,700 | 104億2696万 | +2.44% | 11.25 | 0.32 |
12/22 | 498 | 499 | 498 | 498 | -0.99% | 1,500 | 103億283万 | +1.43% | 11.12 | 0.32 |
12/21 | 499 | 503 | 499 | 503 | +0.6% | 1,000 | 104億627万 | +2.44% | 11.23 | 0.32 |
12/18 | 509 | 509 | 495 | 500 | -1.57% | 3,500 | 103億4421万 | +2.04% | 11.16 | 0.32 |
12/17 | 509 | 509 | 503 | 508 | +0.79% | 1,100 | 105億971万 | +3.67% | 11.34 | 0.33 |
12/16 | 506 | 507 | 499 | 504 | -0.79% | 4,000 | 104億2696万 | +3.07% | 11.25 | 0.32 |
12/15 | 500 | 510 | 500 | 508 | +2.21% | 4,800 | 105億971万 | +3.89% | 11.34 | 0.33 |
12/14 | 502 | 502 | 497 | 497 | +0.4% | 2,200 | 102億8214万 | +1.84% | 11.1 | 0.32 |
12/11 | 502 | 502 | 495 | 495 | -1.2% | 10,600 | 102億4077万 | +1.64% | 11.05 | 0.32 |
12/10 | 503 | 505 | 499 | 501 | 0% | 21,700 | 103億6490万 | +2.87% | 11.19 | 0.32 |
12/09 | 492 | 501 | 492 | 501 | +1.83% | 4,800 | 103億6490万 | +3.09% | 11.19 | 0.32 |
12/08 | 498 | 498 | 491 | 492 | -1.2% | 30,600 | 101億7870万 | +1.44% | 10.99 | 0.32 |
12/07 | 485 | 502 | 485 | 498 | +3.53% | 9,900 | 103億283万 | +2.89% | 11.12 | 0.32 |
12/04 | 488 | 488 | 480 | 481 | -0.21% | 1,000 | 99億5113万 | -0.41% | 10.74 | 0.31 |
12/03 | 482 | 484 | 482 | 482 | 0% | 5,300 | 99億7182万 | 0% | 10.76 | 0.31 |
12/02 | 492 | 492 | 477 | 482 | -0.41% | 32,100 | 99億7182万 | 0% | 10.76 | 0.31 |
12/01 | 484 | 486 | 478 | 484 | 0% | 7,900 | 100億1319万 | +0.41% | 10.81 | 0.31 |
11/30 | 483 | 487 | 470 | 484 | +0.21% | 7,500 | 100億1319万 | +0.41% | 10.81 | 0.31 |
11/27 | 485 | 485 | 482 | 483 | -0.41% | 7,100 | 99億9250万 | +0.21% | 10.78 | 0.31 |
11/26 | 481 | 485 | 481 | 485 | +0.83% | 2,400 | 100億3388万 | +0.83% | 10.83 | 0.31 |
11/25 | 481 | 481 | 481 | 481 | -0.21% | 1,600 | 99億5113万 | 0% | 10.74 | 0.31 |
11/24 | 480 | 486 | 480 | 482 | +0.63% | 2,300 | 99億7182万 | +0.21% | 10.76 | 0.31 |
11/20 | 486 | 486 | 479 | 479 | +0.21% | 1,100 | 99億975万 | -0.62% | 10.7 | 0.31 |
11/19 | 483 | 484 | 478 | 478 | -1.44% | 2,500 | 98億8906万 | -0.83% | 10.67 | 0.31 |
11/18 | 488 | 488 | 485 | 485 | 0% | 6,500 | 100億3388万 | +0.41% | 10.83 | 0.31 |
11/17 | 484 | 487 | 483 | 485 | -1.62% | 3,800 | 100億3388万 | +0.41% | 10.83 | 0.31 |
11/16 | 483 | 493 | 483 | 493 | 0% | 4,400 | 101億9939万 | +2.07% | 11.01 | 0.32 |
11/13 | 485 | 493 | 485 | 493 | +2.07% | 8,300 | 101億9939万 | +2.28% | 11.01 | 0.32 |
11/12 | 489 | 489 | 483 | 483 | -1.23% | 7,200 | 99億9250万 | +0.21% | 10.78 | 0.31 |
11/11 | 493 | 493 | 487 | 489 | -0.61% | 1,200 | 101億1663万 | +1.45% | 10.92 | 0.32 |
11/10 | 493 | 493 | 477 | 492 | +0.41% | 5,100 | 101億7870万 | +2.29% | 10.99 | 0.32 |
11/09 | 479 | 490 | 479 | 490 | +1.03% | 1,600 | 101億3732万 | +2.08% | 10.94 | 0.32 |
11/06 | 484 | 485 | 480 | 485 | +0.41% | 1,900 | 100億3388万 | +1.25% | 10.83 | 0.31 |
11/05 | 478 | 483 | 478 | 483 | +2.11% | 1,500 | 99億9250万 | +1.26% | 10.78 | 0.31 |
11/04 | 480 | 482 | 473 | 473 | -1.05% | 2,500 | 97億8562万 | -0.63% | 10.56 | 0.3 |
11/02 | 484 | 484 | 475 | 478 | 0% | 1,700 | 98億8906万 | +0.42% | 10.67 | 0.31 |
10/30 | 470 | 484 | 469 | 478 | +3.46% | 5,100 | 98億8906万 | +0.84% | 10.67 | 0.31 |
10/29 | 466 | 466 | 462 | 462 | -0.86% | 900 | 95億5805万 | -2.33% | 10.32 | 0.3 |
10/28 | 469 | 469 | 461 | 466 | -2.31% | 3,700 | 96億4080万 | -1.48% | 10.4 | 0.3 |
10/27 | 480 | 482 | 476 | 477 | -0.42% | 4,200 | 98億6837万 | +1.06% | 10.65 | 0.31 |
10/26 | 480 | 480 | 479 | 479 | -0.42% | 2,600 | 99億975万 | +1.91% | 10.7 | 0.31 |
10/23 | 480 | 483 | 479 | 481 | +0.42% | 1,200 | 99億5113万 | +2.56% | 10.74 | 0.31 |
10/22 | 480 | 480 | 479 | 479 | -0.21% | 500 | 99億975万 | +2.57% | 10.7 | 0.31 |
10/21 | 480 | 488 | 480 | 480 | 0% | 8,300 | 99億3044万 | +3.23% | 10.72 | 0.31 |
10/20 | 481 | 482 | 480 | 480 | -1.44% | 3,200 | 99億3044万 | +3.45% | 10.72 | 0.31 |
10/19 | 481 | 487 | 481 | 487 | +0.62% | 1,700 | 100億7526万 | +5.41% | 10.87 | 0.31 |
10/15 | 485 | 487 | 484 | 484 | -2.22% | 3,300 | 100億1319万 | +4.99% | 10.81 | 0.31 |
10/14 | 495 | 495 | 490 | 495 | 0% | 800 | 102億4077万 | +7.84% | 11.05 | 0.32 |
10/13 | 489 | 497 | 489 | 495 | -0.2% | 5,500 | 102億4077万 | +8.32% | 11.05 | 0.32 |
10/12 | 484 | 506 | 480 | 496 | +3.12% | 14,300 | 102億6145万 | +9.25% | 11.07 | 0.32 |
10/09 | 475 | 482 | 474 | 481 | +2.12% | 4,800 | 99億5113万 | +6.42% | 10.74 | 0.31 |
10/08 | 482 | 482 | 471 | 471 | -2.08% | 2,500 | 97億4424万 | +4.43% | 10.52 | 0.3 |
10/07 | 485 | 489 | 481 | 481 | -0.82% | 7,200 | 99億5113万 | +6.65% | 10.74 | 0.31 |
10/06 | 489 | 489 | 476 | 485 | +2.32% | 6,600 | 100億3388万 | +7.78% | 10.83 | 0.31 |
10/05 | 462 | 476 | 461 | 474 | +2.82% | 4,900 | 98億631万 | +5.57% | 10.58 | 0.31 |
10/02 | 455 | 463 | 453 | 461 | +1.77% | 5,500 | 95億3736万 | +2.9% | 10.29 | 0.3 |
09/30 | 445 | 454 | 445 | 453 | +0.22% | 800 | 93億7185万 | +1.12% | 10.11 | 0.29 |
09/29 | 453 | 453 | 445 | 452 | -1.95% | 5,600 | 93億5116万 | +0.89% | 10.09 | 0.29 |
09/28 | 461 | 461 | 455 | 461 | +1.77% | 2,300 | 95億3736万 | +3.13% | 10.29 | 0.3 |
09/25 | 451 | 455 | 451 | 453 | +0.44% | 6,300 | 93億7185万 | +1.57% | 10.11 | 0.29 |
09/24 | 449 | 451 | 445 | 451 | +0.45% | 3,300 | 93億3047万 | +1.12% | 10.07 | 0.29 |
09/23 | 453 | 454 | 449 | 449 | +0.9% | 3,800 | 92億8910万 | +0.67% | 10.03 | 0.29 |
09/18 | 443 | 445 | 443 | 445 | +0.68% | 2,600 | 92億634万 | 0% | 9.94 | 0.29 |
09/17 | 440 | 442 | 440 | 442 | +0.45% | 1,400 | 91億4428万 | -0.9% | 9.87 | 0.28 |
09/16 | 440 | 441 | 440 | 440 | 0% | 4,300 | 91億290万 | -1.35% | 9.82 | 0.28 |
09/15 | 441 | 442 | 440 | 440 | -0.23% | 900 | 91億290万 | -1.35% | 9.82 | 0.28 |
09/14 | 440 | 443 | 440 | 441 | +0.23% | 900 | 91億2359万 | -1.12% | 9.85 | 0.28 |
09/11 | 441 | 443 | 440 | 440 | -0.23% | 3,800 | 91億290万 | -1.57% | 9.82 | 0.28 |
09/10 | 445 | 445 | 441 | 441 | -0.23% | 5,900 | 91億2359万 | -1.56% | 9.85 | 0.28 |
09/09 | 443 | 443 | 441 | 442 | -0.23% | 600 | 91億4428万 | -1.34% | 9.87 | 0.28 |
09/08 | 441 | 443 | 439 | 443 | +0.68% | 1,000 | 91億6497万 | -1.34% | 9.89 | 0.29 |
09/07 | 439 | 440 | 434 | 440 | +0.92% | 2,100 | 91億290万 | -2% | 9.82 | 0.28 |
09/04 | 440 | 440 | 431 | 436 | -1.13% | 4,500 | 90億2015万 | -3.11% | 9.74 | 0.28 |
09/03 | 450 | 451 | 440 | 441 | -1.56% | 4,600 | 91億2359万 | -2.43% | 9.85 | 0.28 |
09/02 | 450 | 450 | 448 | 448 | -0.44% | 600 | 92億6841万 | -0.88% | 10 | 0.29 |
09/01 | 456 | 458 | 449 | 450 | -1.32% | 13,300 | 93億979万 | -0.44% | 10.05 | 0.29 |
08/31 | 465 | 465 | 456 | 456 | 0% | 2,000 | 94億3392万 | +0.66% | 10.18 | 0.29 |
08/28 | 458 | 458 | 454 | 456 | -0.44% | 800 | 94億3392万 | +0.66% | 10.18 | 0.29 |
08/27 | 460 | 466 | 458 | 458 | -0.43% | 8,200 | 94億7529万 | +1.1% | 10.23 | 0.3 |
08/26 | 456 | 462 | 453 | 460 | +0.88% | 7,100 | 95億1667万 | +1.55% | 10.27 | 0.3 |
08/25 | 448 | 456 | 448 | 456 | +1.79% | 5,700 | 94億3392万 | +0.66% | 10.18 | 0.29 |
08/24 | 436 | 448 | 435 | 448 | +2.75% | 2,700 | 92億6841万 | -1.1% | 10 | 0.29 |
08/21 | 443 | 443 | 423 | 436 | -1.58% | 7,900 | 90億2015万 | -3.96% | 9.74 | 0.28 |
08/20 | 443 | 446 | 443 | 443 | 0% | 600 | 91億6497万 | -2.64% | 9.89 | 0.29 |
08/19 | 444 | 447 | 443 | 443 | -0.23% | 1,700 | 91億6497万 | -2.85% | 9.89 | 0.29 |
08/18 | 449 | 449 | 440 | 444 | -0.89% | 3,300 | 91億8566万 | -2.84% | 9.91 | 0.29 |
08/17 | 445 | 448 | 442 | 448 | -0.22% | 2,900 | 92億6841万 | -2.4% | 10 | 0.29 |