株価チャート
2019/10/03~2021/01/13
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 |
01/13 | 3,150 | 3,550 | 3,150 | 3,550 | +14.15% | 1,200 | 14億2000万 | +18.33% | 8.93 | 0.63 |
01/12 | 3,110 | 3,110 | 3,110 | 3,110 | -4.31% | 200 | 12億4400万 | +5.14% | 7.82 | 0.55 |
01/08 | 3,250 | 3,250 | 3,250 | 3,250 | +4.5% | 200 | 13億 | +10.85% | 8.17 | 0.57 |
2020 |
12/30 | 3,110 | 3,110 | 3,110 | 3,110 | -4.31% | 200 | 12億4400万 | +7.28% | 7.82 | 0.57 |
12/29 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 100 | 13億 | +13.2% | 8.17 | 0.59 |
12/28 | 3,240 | 3,250 | 3,240 | 3,250 | +4.84% | 200 | 13億 | +14.56% | 8.17 | 0.59 |
12/25 | 3,100 | 3,100 | 3,100 | 3,100 | +0.32% | 300 | 12億4000万 | +10.56% | 7.8 | 0.56 |
12/03 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 200 | 12億3600万 | +11.47% | 7.77 | 0.56 |
11/24 | 3,090 | 3,090 | 3,090 | 3,090 | +1.81% | 100 | 12億3600万 | +12.77% | 7.77 | 0.56 |
11/16 | 3,035 | 3,035 | 3,035 | 3,035 | -2.25% | 200 | 12億1400万 | +11.95% | 7.63 | 0.55 |
11/05 | 3,105 | 3,105 | 3,105 | 3,105 | +0.16% | 100 | 12億4200万 | +15.73% | 7.81 | 0.57 |
10/26 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 100 | 12億4000万 | +16.85% | 7.8 | 0.56 |
10/23 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 100 | 12億4000万 | +18.37% | 7.8 | 0.56 |
10/19 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 1,000 | 12億4000万 | +19.92% | 7.8 | 0.56 |
10/16 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 300 | 12億4000万 | +21.52% | 7.8 | 0.56 |
10/14 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 100 | 12億4000万 | +23.16% | 7.8 | 0.56 |
10/13 | 3,100 | 3,100 | 3,100 | 3,100 | +7.08% | 100 | 12億4000万 | +24.85% | 7.8 | 0.56 |
10/02 | 2,895 | 2,895 | 2,895 | 2,895 | 0% | 100 | 11億5800万 | +18.31% | 7.28 | 0.53 |
09/29 | 2,800 | 2,895 | 2,800 | 2,895 | +5.27% | 200 | 11億5800万 | +19.68% | 7.28 | 0.55 |
09/28 | 2,750 | 2,750 | 2,750 | 2,750 | +1.48% | 100 | 11億 | +14.87% | 6.92 | 0.52 |
09/23 | 2,710 | 2,710 | 2,710 | 2,710 | +4.03% | 100 | 10億8400万 | +14.25% | 6.82 | 0.51 |
09/09 | 2,605 | 2,605 | 2,605 | 2,605 | 0% | 200 | 10億4200万 | +10.8% | 6.55 | 0.49 |
09/08 | 2,600 | 2,605 | 2,600 | 2,605 | +4.2% | 400 | 10億4200万 | +11.56% | 6.55 | 0.49 |
08/19 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 300 | 10億 | +7.81% | 6.29 | 0.47 |
08/18 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 300 | 10億 | +8.37% | 6.29 | 0.47 |
08/17 | 2,450 | 2,500 | 2,450 | 2,500 | +2.04% | 400 | 10億 | +8.93% | 6.29 | 0.47 |
08/14 | 2,450 | 2,450 | 2,450 | 2,450 | +1.03% | 100 | 9億8000万 | +7.31% | 6.16 | 0.46 |
08/13 | 2,425 | 2,425 | 2,425 | 2,425 | +0.41% | 100 | 9億7000万 | +6.69% | 6.1 | 0.46 |
08/11 | 2,415 | 2,415 | 2,415 | 2,415 | 0% | 100 | 9億6600万 | +6.67% | 6.07 | 0.46 |
08/06 | 2,415 | 2,415 | 2,415 | 2,415 | 0% | 300 | 9億6600万 | +7.1% | 6.07 | 0.46 |
08/05 | 2,415 | 2,415 | 2,415 | 2,415 | +5% | 600 | 9億6600万 | +7.57% | 6.07 | 0.46 |
08/04 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 100 | 9億2000万 | +2.31% | 5.78 | 0.43 |
07/29 | 2,300 | 2,300 | 2,300 | 2,300 | -2.13% | 400 | 9億2000万 | +1.95% | 5.78 | 0.43 |
07/27 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 100 | 9億4000万 | +3.89% | 5.91 | 0.44 |
07/06 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 100 | 9億4000万 | +3.84% | 5.91 | 0.44 |
07/03 | 2,350 | 2,350 | 2,350 | 2,350 | +4.44% | 400 | 9億4000万 | +3.8% | 5.91 | 0.44 |
06/08 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 200 | 9億 | -0.49% | 5.66 | 0.44 |
06/02 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 100 | 9億 | -0.44% | 5.66 | 0.44 |
06/01 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 200 | 9億 | -0.71% | 5.66 | 0.44 |
05/29 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 300 | 9億 | -0.92% | 5.66 | 0.44 |
05/28 | 2,250 | 2,250 | 2,250 | 2,250 | +2.27% | 500 | 9億 | -1.14% | 5.66 | 0.44 |
05/25 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 600 | 8億8000万 | -3.55% | 5.53 | 0.43 |
05/14 | 2,200 | 2,200 | 2,200 | 2,200 | -2.18% | 1,000 | 8億8000万 | -3.64% | 5.53 | 0.43 |
05/07 | 2,200 | 2,249 | 2,200 | 2,249 | +2.23% | 1,100 | 8億9960万 | -1.49% | 5.66 | 0.44 |
05/01 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 300 | 8億8000万 | -3.55% | 5.53 | 0.43 |
04/28 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 1,000 | 8億8000万 | -3.55% | 5.53 | 0.43 |
04/16 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 300 | 8億8000万 | -3.55% | 5.53 | 0.43 |
04/13 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 700 | 8億8000万 | -3.47% | 5.53 | 0.43 |
04/06 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 1,600 | 8億8000万 | -3.47% | 5.53 | 0.43 |
04/03 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 400 | 8億8000万 | -3.64% | 5.53 | 0.43 |
04/02 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 400 | 8億8000万 | -3.8% | 5.53 | 0.43 |
04/01 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 900 | 8億8000万 | -3.97% | 5.53 | 0.43 |
03/23 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 1,300 | 8億8000万 | -4.06% | 8.56 | 0.43 |
03/19 | 2,200 | 2,300 | 2,200 | 2,200 | +2.23% | 800 | 8億8000万 | -4.18% | 8.56 | 0.43 |
03/17 | 2,490 | 2,500 | 2,152 | 2,152 | -13.92% | 1,700 | 8億6080万 | -6.19% | 8.37 | 0.42 |
03/16 | 2,475 | 2,500 | 2,475 | 2,500 | +0.4% | 800 | 10億 | +8.98% | 9.73 | 0.49 |
03/13 | 2,470 | 2,490 | 2,470 | 2,490 | +0.81% | 300 | 9億9600万 | +8.97% | 9.69 | 0.49 |
03/05 | 2,400 | 2,500 | 2,400 | 2,470 | +4.22% | 2,900 | 9億8800万 | +8.62% | 9.61 | 0.48 |
03/02 | 2,370 | 2,370 | 2,370 | 2,370 | 0% | 300 | 9億4800万 | +4.64% | 9.22 | 0.46 |
02/27 | 2,369 | 2,370 | 2,369 | 2,370 | +4.45% | 200 | 9億4800万 | +4.96% | 9.22 | 0.46 |
02/21 | 2,269 | 2,269 | 2,269 | 2,269 | +1.57% | 100 | 9億760万 | +0.84% | 8.83 | 0.45 |
02/19 | 2,234 | 2,234 | 2,234 | 2,234 | -6.29% | 100 | 8億9360万 | -0.49% | 8.69 | 0.44 |
02/14 | 2,384 | 2,384 | 2,384 | 2,384 | 0% | 100 | 9億5360万 | +6.38% | 9.28 | 0.47 |
02/10 | 2,384 | 2,384 | 2,384 | 2,384 | +0.17% | 100 | 9億5360万 | +6.91% | 9.28 | 0.47 |
02/06 | 2,380 | 2,380 | 2,380 | 2,380 | +0.76% | 100 | 9億5200万 | +7.11% | 9.26 | 0.47 |
02/05 | 2,362 | 2,362 | 2,362 | 2,362 | +4.98% | 200 | 9億4480万 | +6.68% | 9.19 | 0.46 |
02/04 | 2,250 | 2,250 | 2,250 | 2,250 | +2.23% | 200 | 9億 | +2.04% | 8.75 | 0.44 |
02/03 | 2,201 | 2,201 | 2,201 | 2,201 | 0% | 100 | 8億8040万 | +0.14% | 8.56 | 0.43 |
01/28 | 2,150 | 2,201 | 2,150 | 2,201 | +0.05% | 800 | 8億8040万 | +0.36% | 8.56 | 0.43 |
01/27 | 2,250 | 2,250 | 2,200 | 2,200 | 0% | 200 | 8億8000万 | +0.41% | 8.56 | 0.43 |
01/24 | 2,199 | 2,200 | 2,199 | 2,200 | +1.95% | 200 | 8億8000万 | +0.55% | 8.56 | 0.43 |
01/22 | 2,158 | 2,158 | 2,158 | 2,158 | -1.91% | 200 | 8億6320万 | -1.1% | 8.4 | 0.42 |
01/21 | 2,155 | 2,200 | 2,155 | 2,200 | -4.56% | 1,800 | 8億8000万 | +1.01% | 8.56 | 0.43 |
01/20 | 2,305 | 2,305 | 2,305 | 2,305 | +0.22% | 100 | 9億2200万 | +6.17% | 8.97 | 0.45 |
01/15 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 200 | 9億2000万 | +6.48% | 8.95 | 0.45 |
01/09 | 2,300 | 2,300 | 2,300 | 2,300 | +2.22% | 200 | 9億2000万 | +7.08% | 8.95 | 0.45 |
01/07 | 2,260 | 2,260 | 2,250 | 2,250 | -0.44% | 500 | 9億 | +5.14% | 8.75 | 0.44 |
2019 |
12/30 | 2,260 | 2,260 | 2,260 | 2,260 | +4.63% | 100 | 9億400万 | +5.81% | 8.79 | 0.44 |
12/27 | 2,268 | 2,268 | 2,160 | 2,160 | 0% | 1,800 | 8億6400万 | +1.41% | 8.4 | 0.42 |
12/16 | 2,110 | 2,160 | 2,110 | 2,160 | -4.42% | 200 | 8億6400万 | +0.61% | 8.4 | 0.42 |
12/06 | 2,260 | 2,260 | 2,260 | 2,260 | +2.26% | 100 | 9億400万 | +4.97% | 8.79 | 0.44 |
12/03 | 2,160 | 2,210 | 2,160 | 2,210 | -1.78% | 2,400 | 8億8400万 | +2.79% | 8.6 | 0.43 |
11/27 | 2,210 | 2,250 | 2,210 | 2,250 | +1.81% | 600 | 9億 | +4.85% | 8.75 | 0.44 |
11/25 | 2,210 | 2,210 | 2,210 | 2,210 | +2.79% | 200 | 8億8400万 | +3.56% | 8.6 | 0.43 |
11/22 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 300 | 8億6000万 | +1.22% | 8.37 | 0.42 |
11/20 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 300 | 8億6000万 | +1.61% | 8.37 | 0.42 |
11/18 | 2,149 | 2,150 | 2,149 | 2,150 | +2.38% | 200 | 8億6000万 | +1.99% | 8.37 | 0.42 |
11/15 | 2,200 | 2,200 | 2,100 | 2,100 | -3.67% | 600 | 8億4000万 | 0% | 8.17 | 0.41 |
11/05 | 2,180 | 2,180 | 2,180 | 2,180 | 0% | 300 | 8億7200万 | +4.11% | 8.48 | 0.43 |
11/01 | 2,180 | 2,180 | 2,180 | 2,180 | +2.35% | 200 | 8億7200万 | +4.56% | 8.48 | 0.43 |
10/29 | 2,130 | 2,130 | 2,130 | 2,130 | +2.4% | 100 | 8億5200万 | +2.55% | 8.29 | 0.42 |
10/28 | 2,079 | 2,080 | 2,079 | 2,080 | +0.14% | 400 | 8億3200万 | +0.39% | 8.09 | 0.41 |
10/25 | 2,170 | 2,200 | 1,960 | 2,077 | -3.4% | 3,800 | 8億3080万 | +0.39% | 8.08 | 0.41 |
10/23 | 2,150 | 2,150 | 2,150 | 2,150 | +1.42% | 100 | 8億6000万 | +4.12% | 8.37 | 0.42 |
10/18 | 2,150 | 2,150 | 2,120 | 2,120 | +2.86% | 800 | 8億4800万 | +2.96% | 8.25 | 0.42 |
10/16 | 2,061 | 2,061 | 2,061 | 2,061 | +0.05% | 100 | 8億2440万 | +0.44% | 8.02 | 0.4 |
10/11 | 2,060 | 2,060 | 2,060 | 2,060 | +1.98% | 100 | 8億2400万 | +0.64% | 8.02 | 0.4 |
10/10 | 2,020 | 2,020 | 2,020 | 2,020 | 0% | 200 | 8億800万 | -0.93% | 7.86 | 0.4 |
10/04 | 2,010 | 2,020 | 2,000 | 2,020 | +0.5% | 1,900 | 8億800万 | -0.54% | 7.86 | 0.4 |
10/03 | 2,100 | 2,100 | 2,010 | 2,010 | -4.29% | 600 | 8億400万 | -0.59% | 7.82 | 0.39 |