株価チャート
2020/08/31～2021/01/27
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 |
| 01/27 | 1,499 | 1,520 | 1,497 | 1,519 | +1.67% | 1,232,800 | 5312億377万 | +3.05% | 6.21 | 0.38 |
| 01/26 | 1,488 | 1,497 | 1,480 | 1,494 | +0.4% | 737,500 | 5224億6112万 | +1.49% | 6.11 | 0.38 |
| 01/25 | 1,467 | 1,488 | 1,466 | 1,488 | +1.92% | 920,400 | 5203億6288万 | +1.16% | 6.09 | 0.38 |
| 01/22 | 1,468 | 1,469 | 1,454 | 1,460 | -2.34% | 1,125,700 | 5105億7111万 | -0.82% | 5.97 | 0.37 |
| 01/21 | 1,505 | 1,524 | 1,487 | 1,495 | +0.07% | 1,114,100 | 5228億1082万 | +1.42% | 6.12 | 0.38 |
| 01/20 | 1,507 | 1,510 | 1,483 | 1,494 | +1.08% | 1,068,100 | 5224億6112万 | +1.29% | 6.11 | 0.38 |
| 01/19 | 1,480 | 1,489 | 1,473 | 1,478 | -0.61% | 830,200 | 5168億6582万 | +0.14% | 6.05 | 0.37 |
| 01/18 | 1,505 | 1,510 | 1,477 | 1,487 | -2.24% | 882,200 | 5200億1317万 | +0.61% | 6.08 | 0.38 |
| 01/15 | 1,540 | 1,544 | 1,520 | 1,521 | -1.23% | 1,293,700 | 5319億319万 | +2.7% | 6.22 | 0.39 |
| 01/14 | 1,495 | 1,542 | 1,491 | 1,540 | +2.26% | 1,039,800 | 5385億4760万 | +3.84% | 6.3 | 0.39 |
| 01/13 | 1,506 | 1,509 | 1,486 | 1,506 | 0% | 733,500 | 5266億5759万 | +1.35% | 6.16 | 0.38 |
| 01/12 | 1,490 | 1,514 | 1,486 | 1,506 | +0.13% | 896,400 | 5266億5759万 | +1.35% | 6.16 | 0.38 |
| 01/08 | 1,476 | 1,506 | 1,470 | 1,504 | +2.52% | 1,027,100 | 5259億5818万 | +1.28% | 6.15 | 0.38 |
| 01/07 | 1,478 | 1,490 | 1,461 | 1,467 | +1.03% | 1,055,300 | 5130億1905万 | -1.28% | 6 | 0.37 |
| 01/06 | 1,421 | 1,457 | 1,416 | 1,452 | +3.13% | 916,000 | 5077億7346万 | -2.42% | 5.94 | 0.37 |
| 01/05 | 1,408 | 1,418 | 1,402 | 1,408 | -1.26% | 1,144,600 | 4923億8638万 | -5.31% | 5.76 | 0.36 |
| 01/04 | 1,460 | 1,462 | 1,408 | 1,426 | -1.99% | 966,300 | 4986億8109万 | -4.36% | 5.83 | 0.36 |
| 2020 |
| 12/30 | 1,467 | 1,467 | 1,437 | 1,455 | -1.15% | 762,400 | 5088億2257万 | -2.55% | 5.95 | 0.37 |
| 12/29 | 1,452 | 1,472 | 1,442 | 1,472 | +2.22% | 913,800 | 5147億6758万 | -1.54% | 6.02 | 0.37 |
| 12/28 | 1,462 | 1,472 | 1,430 | 1,440 | -1.57% | 884,300 | 5035億7698万 | -3.74% | 5.89 | 0.36 |
| 12/25 | 1,450 | 1,466 | 1,443 | 1,463 | +1.81% | 474,400 | 5116億2022万 | -2.4% | 5.98 | 0.37 |
| 12/24 | 1,438 | 1,458 | 1,432 | 1,437 | +0.35% | 473,100 | 5025億2786万 | -4.2% | 5.88 | 0.36 |
| 12/23 | 1,438 | 1,443 | 1,420 | 1,432 | +0.21% | 809,100 | 5007億7933万 | -4.66% | 5.86 | 0.36 |
| 12/22 | 1,457 | 1,459 | 1,428 | 1,429 | -3.12% | 899,300 | 4997億3021万 | -4.92% | 5.85 | 0.36 |
| 12/21 | 1,490 | 1,501 | 1,460 | 1,475 | +0.75% | 720,700 | 5158億1670万 | -1.99% | 6.03 | 0.37 |
| 12/18 | 1,465 | 1,482 | 1,456 | 1,464 | -1.01% | 1,849,600 | 5119億6993万 | -2.59% | 5.99 | 0.37 |
| 12/17 | 1,512 | 1,516 | 1,478 | 1,479 | -2.5% | 1,006,900 | 5172億1552万 | -1.53% | 6.05 | 0.37 |
| 12/16 | 1,523 | 1,529 | 1,512 | 1,517 | +0.6% | 635,800 | 5305億436万 | +1.13% | 6.21 | 0.38 |
| 12/15 | 1,537 | 1,547 | 1,508 | 1,508 | -1.24% | 1,002,700 | 5273億5700万 | +0.67% | 6.17 | 0.38 |
| 12/14 | 1,509 | 1,542 | 1,502 | 1,527 | +0.59% | 851,000 | 5340億142万 | +2.21% | 6.25 | 0.39 |
| 12/11 | 1,531 | 1,538 | 1,503 | 1,518 | -0.46% | 954,300 | 5308億5407万 | +1.95% | 6.21 | 0.38 |
| 12/10 | 1,544 | 1,553 | 1,525 | 1,525 | -1.74% | 988,000 | 5333億201万 | +2.83% | 6.24 | 0.39 |
| 12/09 | 1,551 | 1,565 | 1,537 | 1,552 | -1.21% | 981,300 | 5427億4408万 | +5.01% | 6.35 | 0.39 |
| 12/08 | 1,605 | 1,617 | 1,556 | 1,571 | -2.3% | 1,511,800 | 5493億8850万 | +6.87% | 6.43 | 0.4 |
| 12/07 | 1,600 | 1,616 | 1,560 | 1,608 | +6.84% | 2,994,400 | 5623億2763万 | +10.14% | 6.58 | 0.41 |
| 12/04 | 1,500 | 1,522 | 1,497 | 1,505 | +0.13% | 928,400 | 5263億789万 | +3.79% | 6.16 | 0.38 |
| 12/03 | 1,520 | 1,533 | 1,502 | 1,503 | -1.12% | 1,210,000 | 5256億847万 | +4.09% | 6.15 | 0.38 |
| 12/02 | 1,534 | 1,541 | 1,513 | 1,520 | +0.07% | 2,229,300 | 5315億5348万 | +5.56% | 6.22 | 0.39 |
| 12/01 | 1,455 | 1,530 | 1,454 | 1,519 | +6.6% | 2,778,800 | 5312億377万 | +5.78% | 6.21 | 0.38 |
| 11/30 | 1,488 | 1,488 | 1,417 | 1,425 | -4.75% | 3,553,500 | 4983億3139万 | -0.49% | 5.83 | 0.36 |
| 11/27 | 1,495 | 1,505 | 1,482 | 1,496 | +0.47% | 1,287,400 | 5231億6053万 | +4.54% | 6.12 | 0.38 |
| 11/26 | 1,497 | 1,499 | 1,473 | 1,489 | -0.6% | 1,263,400 | 5207億1259万 | +4.2% | 6.09 | 0.38 |
| 11/25 | 1,529 | 1,529 | 1,494 | 1,498 | -0.73% | 1,235,100 | 5238億5994万 | +5.05% | 6.13 | 0.38 |
| 11/24 | 1,529 | 1,531 | 1,503 | 1,509 | +0.6% | 1,441,100 | 5277億671万 | +5.97% | 6.17 | 0.38 |
| 11/20 | 1,483 | 1,500 | 1,479 | 1,500 | +0.47% | 1,242,500 | 5245億5936万 | +5.63% | 6.14 | 0.38 |
| 11/19 | 1,476 | 1,498 | 1,472 | 1,493 | +1.15% | 1,448,000 | 5221億1141万 | +5.36% | 6.11 | 0.38 |
| 11/18 | 1,475 | 1,480 | 1,458 | 1,476 | -0.2% | 1,042,600 | 5161億6641万 | +4.31% | 6.04 | 0.37 |
| 11/17 | 1,470 | 1,479 | 1,442 | 1,479 | +1.37% | 1,341,400 | 5172億1552万 | +4.67% | 6.05 | 0.37 |
| 11/16 | 1,452 | 1,467 | 1,447 | 1,459 | +1.11% | 1,319,800 | 5102億2140万 | +3.4% | 5.97 | 0.37 |
| 11/13 | 1,429 | 1,447 | 1,412 | 1,443 | +0.77% | 1,855,800 | 5046億2610万 | +2.34% | 5.9 | 0.37 |
| 11/12 | 1,467 | 1,468 | 1,410 | 1,432 | -0.35% | 2,093,900 | 5007億7933万 | +1.49% | 5.86 | 0.36 |
| 11/11 | 1,454 | 1,461 | 1,425 | 1,437 | -1.71% | 1,722,900 | 5025億2786万 | +1.77% | 5.88 | 0.36 |
| 11/10 | 1,446 | 1,465 | 1,433 | 1,462 | +4.35% | 1,728,200 | 5112億7052万 | +3.47% | 5.98 | 0.37 |
| 11/09 | 1,409 | 1,411 | 1,383 | 1,401 | +0.57% | 843,800 | 4899億3844万 | -0.85% | 5.73 | 0.35 |
| 11/06 | 1,369 | 1,397 | 1,351 | 1,393 | +0.51% | 1,120,800 | 4871億4079万 | -1.55% | 5.7 | 0.35 |
| 11/05 | 1,395 | 1,399 | 1,365 | 1,386 | 0% | 694,800 | 4846億9284万 | -2.26% | 5.67 | 0.35 |
| 11/04 | 1,393 | 1,397 | 1,371 | 1,386 | +1.61% | 923,800 | 4846億9284万 | -2.67% | 5.67 | 0.35 |
| 11/02 | 1,343 | 1,373 | 1,343 | 1,364 | +3.1% | 973,200 | 4769億9931万 | -4.75% | 5.58 | 0.35 |
| 10/30 | 1,352 | 1,352 | 1,319 | 1,323 | -2.58% | 1,065,500 | 4626億6135万 | -8.13% | 5.41 | 0.34 |
| 10/29 | 1,344 | 1,363 | 1,337 | 1,358 | +0.22% | 627,000 | 4749億107万 | -6.34% | 5.55 | 0.34 |
| 10/28 | 1,368 | 1,374 | 1,341 | 1,355 | -3.01% | 999,000 | 4738億5195万 | -7.13% | 5.54 | 0.34 |
| 10/27 | 1,407 | 1,418 | 1,394 | 1,397 | -1.34% | 741,100 | 4885億3961万 | -4.9% | 5.71 | 0.35 |
| 10/26 | 1,405 | 1,428 | 1,405 | 1,416 | +0.07% | 426,200 | 4951億8403万 | -4.07% | 5.79 | 0.36 |
| 10/23 | 1,426 | 1,431 | 1,396 | 1,415 | -0.35% | 903,200 | 4948億3432万 | -4.46% | 5.79 | 0.36 |
| 10/22 | 1,428 | 1,438 | 1,418 | 1,420 | -0.56% | 599,100 | 4965億8286万 | -4.51% | 5.81 | 0.36 |
| 10/21 | 1,425 | 1,436 | 1,424 | 1,428 | +0.42% | 829,700 | 4993億8051万 | -4.35% | 5.84 | 0.36 |
| 10/20 | 1,422 | 1,428 | 1,414 | 1,422 | -1.32% | 648,100 | 4972億8227万 | -5.01% | 5.82 | 0.36 |
| 10/19 | 1,425 | 1,448 | 1,424 | 1,441 | +1.69% | 816,900 | 5039億2669万 | -4% | 5.89 | 0.37 |
| 10/16 | 1,416 | 1,432 | 1,407 | 1,417 | -0.35% | 738,700 | 4955億3374万 | -5.72% | 5.8 | 0.36 |
| 10/15 | 1,433 | 1,438 | 1,416 | 1,422 | -0.97% | 869,700 | 4972億8227万 | -5.7% | 5.82 | 0.36 |
| 10/14 | 1,424 | 1,442 | 1,414 | 1,436 | 0% | 956,700 | 5021億7816万 | -5.03% | 5.87 | 0.36 |
| 10/13 | 1,430 | 1,442 | 1,428 | 1,436 | +0.63% | 776,000 | 5021億7816万 | -5.34% | 5.87 | 0.36 |
| 10/12 | 1,436 | 1,439 | 1,415 | 1,427 | -0.49% | 926,900 | 4990億3080万 | -6.3% | 5.84 | 0.36 |
| 10/09 | 1,453 | 1,456 | 1,425 | 1,434 | -1.71% | 1,396,200 | 5014億7874万 | -6.21% | 5.87 | 0.36 |
| 10/08 | 1,478 | 1,481 | 1,456 | 1,459 | -0.68% | 1,049,900 | 5102億2140万 | -5.01% | 5.97 | 0.37 |
| 10/07 | 1,451 | 1,472 | 1,430 | 1,469 | +0.2% | 1,464,200 | 5137億1846万 | -4.86% | 6.01 | 0.37 |
| 10/06 | 1,475 | 1,479 | 1,460 | 1,466 | +0.69% | 912,400 | 5126億6934万 | -5.54% | 6 | 0.37 |
| 10/05 | 1,450 | 1,476 | 1,447 | 1,456 | +0.62% | 1,254,200 | 5091億7228万 | -6.79% | 5.96 | 0.37 |
| 10/02 | 1,470 | 1,483 | 1,439 | 1,447 | -2.1% | 1,726,100 | 5060億2492万 | -8.01% | 5.92 | 0.37 |
| 09/30 | 1,509 | 1,517 | 1,477 | 1,478 | -3.46% | 1,577,300 | 5168億6582万 | -6.75% | 6.05 | 0.37 |
| 09/29 | 1,548 | 1,548 | 1,516 | 1,531 | -3.16% | 1,261,000 | 5354億25万 | -3.95% | 6.26 | 0.39 |
| 09/28 | 1,569 | 1,587 | 1,558 | 1,581 | +0.76% | 1,457,100 | 5528億8556万 | -1.25% | 6.47 | 0.4 |
| 09/25 | 1,589 | 1,592 | 1,563 | 1,569 | -0.38% | 1,124,500 | 5486億8909万 | -2.24% | 6.42 | 0.4 |
| 09/24 | 1,581 | 1,590 | 1,562 | 1,575 | -0.69% | 881,500 | 5507億8732万 | -2.17% | 6.44 | 0.4 |
| 09/23 | 1,583 | 1,588 | 1,554 | 1,586 | -1.18% | 1,232,200 | 5546億3409万 | -1.73% | 6.49 | 0.4 |
| 09/18 | 1,567 | 1,605 | 1,564 | 1,605 | +2.88% | 1,947,700 | 5612億7851万 | -0.8% | 6.57 | 0.41 |
| 09/17 | 1,554 | 1,563 | 1,542 | 1,560 | +0.78% | 998,600 | 5455億4173万 | -3.88% | 6.38 | 0.4 |
| 09/16 | 1,554 | 1,556 | 1,542 | 1,548 | -0.45% | 923,100 | 5413億4525万 | -5.03% | 6.33 | 0.39 |
| 09/15 | 1,569 | 1,571 | 1,542 | 1,555 | -0.7% | 798,200 | 5437億9320万 | -4.95% | 6.36 | 0.39 |
| 09/14 | 1,558 | 1,578 | 1,556 | 1,566 | +1.36% | 861,500 | 5476億3997万 | -4.51% | 6.41 | 0.4 |
| 09/11 | 1,519 | 1,548 | 1,501 | 1,545 | +1.91% | 1,412,100 | 5402億9614万 | -5.91% | 6.32 | 0.39 |
| 09/10 | 1,512 | 1,516 | 1,501 | 1,516 | +1.13% | 1,030,000 | 5301億5465万 | -7.9% | 6.2 | 0.38 |
| 09/09 | 1,512 | 1,512 | 1,488 | 1,499 | -2.47% | 1,511,300 | 5242億965万 | -9.21% | 6.13 | 0.38 |
| 09/08 | 1,534 | 1,540 | 1,521 | 1,537 | +0.79% | 2,058,700 | 5374億9849万 | -7.24% | 6.29 | 0.39 |
| 09/07 | 1,546 | 1,553 | 1,522 | 1,525 | -1.68% | 1,936,600 | 5333億201万 | -8.19% | 6.24 | 0.39 |
| 09/04 | 1,559 | 1,568 | 1,548 | 1,551 | -2.51% | 862,300 | 5423億9437万 | -6.79% | 6.34 | 0.39 |
| 09/03 | 1,599 | 1,605 | 1,581 | 1,591 | +0.76% | 843,200 | 5563億8262万 | -4.62% | 6.51 | 0.4 |
| 09/02 | 1,612 | 1,613 | 1,579 | 1,579 | -2.29% | 1,030,600 | 5521億8615万 | -5.39% | 6.46 | 0.4 |
| 09/01 | 1,629 | 1,631 | 1,596 | 1,616 | -1.94% | 1,018,300 | 5651億2528万 | -3.41% | 6.61 | 0.41 |
| 08/31 | 1,682 | 1,694 | 1,647 | 1,648 | -1.55% | 1,739,900 | 5763億1588万 | -1.67% | 6.74 | 0.42 |
