株価チャート
2020/08/19~2021/01/20
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 |
01/20 | 2,141 | 2,141 | 2,131 | 2,139 | +0.09% | 800 | 113億9145万 | -0.47% | 7.27 | 0.6 |
01/19 | 2,092 | 2,137 | 2,092 | 2,137 | +0.8% | 300 | 113億8080万 | -0.65% | 7.26 | 0.6 |
01/18 | 2,090 | 2,130 | 2,090 | 2,120 | -0.93% | 1,300 | 112億9027万 | -1.53% | 7.2 | 0.6 |
01/15 | 2,135 | 2,140 | 2,114 | 2,140 | +0.23% | 400 | 113億9678万 | -0.65% | 7.27 | 0.6 |
01/14 | 2,112 | 2,135 | 2,112 | 2,135 | +0.23% | 300 | 113億7015万 | -0.84% | 7.26 | 0.6 |
01/13 | 2,100 | 2,135 | 2,100 | 2,130 | -0.93% | 800 | 113億4352万 | -1.02% | 7.24 | 0.6 |
01/12 | 2,146 | 2,150 | 2,146 | 2,150 | +0.09% | 600 | 114億5004万 | -0.09% | 7.31 | 0.61 |
01/08 | 2,140 | 2,150 | 2,140 | 2,148 | -0.23% | 300 | 114億3938万 | -0.09% | 7.3 | 0.61 |
01/07 | 2,127 | 2,153 | 2,125 | 2,153 | +0.56% | 500 | 114億6601万 | +0.23% | 7.32 | 0.61 |
01/06 | 2,118 | 2,159 | 2,118 | 2,141 | -0.19% | 700 | 114億210万 | -0.23% | 7.28 | 0.6 |
01/05 | 2,150 | 2,170 | 2,133 | 2,145 | -0.05% | 3,100 | 114億2341万 | 0% | 7.29 | 0.6 |
01/04 | 2,146 | 2,168 | 2,146 | 2,146 | -1.24% | 400 | 114億2873万 | +0.09% | 7.29 | 0.61 |
2020 |
12/29 | 2,145 | 2,173 | 2,120 | 2,173 | -0.18% | 1,500 | 115億7252万 | +1.45% | 7.38 | 0.61 |
12/28 | 2,155 | 2,193 | 2,155 | 2,177 | -1.05% | 1,100 | 115億9383万 | +1.78% | 7.4 | 0.61 |
12/25 | 2,199 | 2,200 | 2,153 | 2,200 | +0.05% | 5,900 | 117億1632万 | +3% | 7.48 | 0.62 |
12/24 | 2,165 | 2,199 | 2,162 | 2,199 | +1.81% | 5,000 | 117億1099万 | +3.14% | 7.47 | 0.62 |
12/23 | 2,160 | 2,164 | 2,151 | 2,160 | 0% | 2,600 | 115億329万 | +1.55% | 7.34 | 0.61 |
12/22 | 2,125 | 2,160 | 2,105 | 2,160 | +1.65% | 11,100 | 115億329万 | +1.69% | 7.34 | 0.61 |
12/21 | 2,118 | 2,125 | 2,118 | 2,125 | -0.23% | 500 | 113億1690万 | +0.24% | 7.22 | 0.6 |
12/18 | 2,133 | 2,136 | 2,100 | 2,130 | -0.47% | 2,000 | 113億4352万 | +0.61% | 7.24 | 0.6 |
12/17 | 2,130 | 2,140 | 2,128 | 2,140 | +0.42% | 1,600 | 113億9678万 | +1.23% | 7.27 | 0.6 |
12/16 | 2,151 | 2,151 | 2,122 | 2,131 | -1.8% | 2,300 | 113億4885万 | +0.95% | 7.24 | 0.6 |
12/15 | 2,176 | 2,176 | 2,165 | 2,170 | +0.46% | 2,800 | 115億5655万 | +2.99% | 7.37 | 0.61 |
12/14 | 2,175 | 2,175 | 2,146 | 2,160 | +1.65% | 7,800 | 115億329万 | +2.76% | 7.34 | 0.61 |
12/11 | 2,187 | 2,189 | 2,100 | 2,125 | -2.39% | 3,900 | 113億1690万 | +1.29% | 7.22 | 0.6 |
12/10 | 2,180 | 2,191 | 2,170 | 2,177 | -0.18% | 1,900 | 115億9383万 | +3.86% | 7.4 | 0.61 |
12/09 | 2,141 | 2,220 | 2,141 | 2,181 | +0.97% | 2,800 | 116億1513万 | +4.25% | 7.41 | 0.61 |
12/08 | 2,110 | 2,250 | 2,066 | 2,160 | +2.66% | 26,900 | 115億329万 | +3.45% | 7.34 | 0.61 |
12/07 | 2,116 | 2,116 | 2,102 | 2,104 | -0.75% | 400 | 112億506万 | +1.01% | 7.15 | 0.59 |
12/04 | 2,120 | 2,125 | 2,103 | 2,120 | -0.24% | 2,800 | 112億9027万 | +1.92% | 7.2 | 0.6 |
12/03 | 2,096 | 2,129 | 2,051 | 2,125 | +1.05% | 3,200 | 113億1690万 | +2.26% | 7.22 | 0.6 |
12/02 | 2,106 | 2,106 | 2,103 | 2,103 | -0.19% | 600 | 111億9973万 | +1.25% | 7.15 | 0.59 |
12/01 | 2,105 | 2,108 | 2,093 | 2,107 | +0.19% | 1,800 | 112億2103万 | +1.49% | 7.16 | 0.59 |
11/30 | 2,108 | 2,108 | 2,087 | 2,103 | -0.33% | 1,700 | 111億9973万 | +1.3% | 7.15 | 0.59 |
11/27 | 2,113 | 2,115 | 2,098 | 2,110 | +0.19% | 1,100 | 112億3701万 | +1.93% | 7.17 | 0.59 |
11/26 | 2,071 | 2,119 | 2,071 | 2,106 | +0.62% | 3,800 | 112億1571万 | +1.99% | 7.16 | 0.59 |
11/25 | 2,124 | 2,124 | 2,080 | 2,093 | -1.04% | 4,700 | 111億4648万 | +1.65% | 7.11 | 0.59 |
11/24 | 2,079 | 2,130 | 2,079 | 2,115 | +1% | 9,000 | 112億6364万 | +3.02% | 7.19 | 0.6 |
11/20 | 2,100 | 2,100 | 2,088 | 2,094 | -0.29% | 1,000 | 111億5180万 | +2.3% | 7.12 | 0.59 |
11/19 | 2,102 | 2,102 | 2,061 | 2,100 | +0.72% | 900 | 111億8376万 | +2.89% | 7.14 | 0.59 |
11/18 | 2,099 | 2,139 | 2,085 | 2,085 | +0.14% | 9,400 | 111億387万 | +2.46% | 7.09 | 0.59 |
11/17 | 2,064 | 2,089 | 2,041 | 2,082 | +0.87% | 5,200 | 110億8789万 | +2.56% | 7.08 | 0.59 |
11/16 | 2,042 | 2,068 | 2,019 | 2,064 | +1.08% | 3,000 | 109億9203万 | +1.98% | 7.01 | 0.58 |
11/13 | 2,035 | 2,042 | 2,032 | 2,042 | -0.87% | 700 | 108億7487万 | +1.19% | 6.94 | 0.58 |
11/12 | 2,055 | 2,060 | 2,055 | 2,060 | +0.24% | 500 | 109億7073万 | +2.28% | 7 | 0.58 |
11/11 | 2,060 | 2,070 | 2,050 | 2,055 | +0.74% | 3,900 | 109億4410万 | +2.39% | 6.98 | 0.58 |
11/10 | 2,012 | 2,040 | 2,012 | 2,040 | -0.49% | 600 | 108億6422万 | +2% | 6.93 | 0.58 |
11/06 | 2,034 | 2,052 | 2,030 | 2,050 | -0.1% | 1,700 | 109億1748万 | +2.91% | 6.97 | 0.58 |
11/05 | 2,067 | 2,071 | 2,021 | 2,052 | -1.3% | 2,300 | 109億2813万 | +3.43% | 6.97 | 0.58 |
11/04 | 2,079 | 2,079 | 2,034 | 2,079 | +0.34% | 1,000 | 110億7192万 | +5.27% | 7.07 | 0.59 |
11/02 | 2,060 | 2,072 | 2,060 | 2,072 | +0.19% | 300 | 110億3464万 | +5.39% | 7.04 | 0.58 |
10/30 | 2,035 | 2,080 | 2,014 | 2,068 | +1.62% | 2,800 | 110億1334万 | +5.56% | 7.03 | 0.58 |
10/29 | 2,034 | 2,038 | 2,018 | 2,035 | -0.73% | 5,000 | 108億3759万 | +4.25% | 6.92 | 0.57 |
10/28 | 2,057 | 2,057 | 2,033 | 2,050 | -0.34% | 700 | 109億1748万 | +5.34% | 6.97 | 0.58 |
10/27 | 2,080 | 2,095 | 2,032 | 2,057 | -1.81% | 3,000 | 109億5475万 | +6.14% | 6.99 | 0.58 |
10/26 | 2,100 | 2,100 | 2,071 | 2,095 | -0.14% | 7,700 | 111億5713万 | +8.61% | 7.12 | 0.59 |
10/23 | 2,064 | 2,098 | 2,022 | 2,098 | +0.58% | 7,700 | 111億7310万 | +9.33% | 7.13 | 0.59 |
10/22 | 1,973 | 2,141 | 1,970 | 2,086 | +5.78% | 8,200 | 111億920万 | +9.33% | 7.09 | 0.59 |
10/21 | 1,964 | 1,975 | 1,950 | 1,972 | +0.36% | 2,400 | 105億208万 | +3.95% | 6.7 | 0.56 |
10/20 | 1,945 | 1,965 | 1,938 | 1,965 | +0.36% | 2,300 | 104億6480万 | +3.86% | 6.68 | 0.55 |
10/19 | 1,945 | 1,965 | 1,945 | 1,958 | +0.1% | 800 | 104億2752万 | +3.76% | 6.65 | 0.55 |
10/16 | 1,945 | 1,959 | 1,942 | 1,956 | +0.05% | 1,400 | 104億1687万 | +3.93% | 6.65 | 0.55 |
10/15 | 1,919 | 1,955 | 1,919 | 1,955 | 0% | 1,900 | 104億1154万 | +4.16% | 6.64 | 0.55 |
10/14 | 1,945 | 1,955 | 1,945 | 1,955 | +0.26% | 1,000 | 104億1154万 | +4.49% | 6.64 | 0.55 |
10/13 | 1,949 | 1,950 | 1,943 | 1,950 | +0.36% | 1,600 | 103億8492万 | +4.56% | 6.63 | 0.55 |
10/12 | 1,932 | 1,959 | 1,921 | 1,943 | +0.57% | 6,300 | 103億4764万 | +4.46% | 6.6 | 0.55 |
10/09 | 1,931 | 1,939 | 1,910 | 1,932 | +0.05% | 2,300 | 102億8905万 | +4.15% | 6.57 | 0.54 |
10/08 | 1,907 | 1,938 | 1,907 | 1,931 | +0.21% | 1,900 | 102億8373万 | +4.32% | 6.56 | 0.54 |
10/07 | 1,888 | 1,927 | 1,883 | 1,927 | +1.58% | 1,900 | 102億6243万 | +4.27% | 6.55 | 0.54 |
10/06 | 1,867 | 1,897 | 1,867 | 1,897 | +1.61% | 2,100 | 101億266万 | +2.82% | 6.45 | 0.53 |
10/05 | 1,848 | 1,888 | 1,843 | 1,867 | +0.81% | 2,400 | 99億4289万 | +1.36% | 6.34 | 0.53 |
10/02 | 1,838 | 1,860 | 1,825 | 1,852 | +0.76% | 2,200 | 98億6301万 | +0.54% | 6.29 | 0.52 |
09/30 | 1,848 | 1,851 | 1,823 | 1,838 | -0.54% | 3,700 | 97億8845万 | -0.22% | 6.25 | 0.52 |
09/29 | 1,846 | 1,866 | 1,846 | 1,848 | +0.11% | 500 | 98億4170万 | +0.38% | 6.28 | 0.52 |
09/28 | 1,885 | 1,885 | 1,845 | 1,846 | -2.69% | 2,400 | 98億3105万 | +0.38% | 6.27 | 0.52 |
09/25 | 1,900 | 1,900 | 1,882 | 1,897 | -0.16% | 4,900 | 101億266万 | +3.38% | 6.45 | 0.53 |
09/24 | 1,909 | 1,909 | 1,880 | 1,900 | +0.85% | 2,300 | 101億1864万 | +3.77% | 6.46 | 0.54 |
09/23 | 1,917 | 1,928 | 1,844 | 1,884 | +2.56% | 17,100 | 100億3343万 | +3.06% | 6.4 | 0.53 |
09/18 | 1,843 | 1,845 | 1,825 | 1,837 | +0.38% | 2,800 | 97億8312万 | +0.66% | 6.24 | 0.52 |
09/17 | 1,840 | 1,840 | 1,830 | 1,830 | -0.49% | 300 | 97億4584万 | +0.33% | 6.22 | 0.52 |
09/16 | 1,840 | 1,840 | 1,839 | 1,839 | +0.22% | 300 | 97億9377万 | +0.93% | 6.25 | 0.52 |
09/14 | 1,797 | 1,835 | 1,797 | 1,835 | +0.94% | 300 | 97億7247万 | +0.71% | 6.24 | 0.52 |
09/11 | 1,810 | 1,834 | 1,810 | 1,818 | -1.2% | 600 | 96億8194万 | -0.16% | 6.18 | 0.51 |
09/10 | 1,823 | 1,840 | 1,822 | 1,840 | +0.38% | 1,800 | 97億9910万 | +1.04% | 6.25 | 0.52 |
09/09 | 1,823 | 1,833 | 1,822 | 1,833 | -0.22% | 300 | 97億6182万 | +0.77% | 6.23 | 0.52 |
09/08 | 1,806 | 1,841 | 1,806 | 1,837 | -0.27% | 1,200 | 97億8312万 | +0.99% | 6.24 | 0.52 |
09/07 | 1,791 | 1,842 | 1,791 | 1,842 | +2.85% | 3,400 | 98億975万 | +1.38% | 6.26 | 0.52 |
09/04 | 1,786 | 1,819 | 1,786 | 1,791 | -1.59% | 700 | 95億3814万 | -1.43% | 6.09 | 0.5 |
09/03 | 1,825 | 1,825 | 1,800 | 1,820 | -0.27% | 600 | 96億9259万 | +0.17% | 6.19 | 0.51 |
09/02 | 1,824 | 1,825 | 1,815 | 1,825 | +0.5% | 500 | 97億1922万 | +0.5% | 6.2 | 0.51 |
09/01 | 1,816 | 1,816 | 1,816 | 1,816 | -0.87% | 100 | 96億7128万 | 0% | 6.17 | 0.51 |
08/31 | 1,813 | 1,832 | 1,813 | 1,832 | -0.97% | 500 | 97億5649万 | +0.71% | 6.23 | 0.52 |
08/28 | 1,842 | 1,850 | 1,832 | 1,850 | +0.43% | 1,100 | 98億5236万 | +1.98% | 6.29 | 0.52 |
08/27 | 1,811 | 1,848 | 1,811 | 1,842 | +0.88% | 300 | 98億975万 | +1.88% | 6.26 | 0.52 |
08/26 | 1,839 | 1,846 | 1,806 | 1,826 | -2.82% | 600 | 97億2454万 | +1.28% | 6.21 | 0.51 |
08/25 | 1,879 | 1,879 | 1,821 | 1,879 | +1.35% | 10,500 | 100億680万 | +4.51% | 6.39 | 0.53 |
08/24 | 1,800 | 1,862 | 1,799 | 1,854 | +3% | 2,100 | 98億7366万 | +3.52% | 6.3 | 0.52 |
08/21 | 1,814 | 1,814 | 1,777 | 1,800 | +0.22% | 900 | 95億8608万 | +0.84% | 6.12 | 0.51 |
08/20 | 1,760 | 1,814 | 1,727 | 1,796 | +2.05% | 6,400 | 95億6477万 | +0.73% | 6.1 | 0.51 |
08/19 | 1,753 | 1,773 | 1,732 | 1,760 | -1.46% | 1,700 | 93億7305万 | -1.29% | 5.98 | 0.5 |