株価チャート
2020/10/14~2021/03/15
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 |
03/15 | 2,065 | 2,065 | 2,019 | 2,065 | 0% | 500 | 109億9736万 | -0.86% | 7.02 | 0.58 |
03/12 | 2,044 | 2,066 | 2,032 | 2,065 | +1.03% | 400 | 109億9736万 | -1.05% | 7.02 | 0.58 |
03/11 | 2,012 | 2,044 | 2,012 | 2,044 | +1.59% | 300 | 108億8552万 | -2.25% | 6.95 | 0.58 |
03/10 | 2,031 | 2,031 | 2,012 | 2,012 | -0.94% | 300 | 107億1510万 | -4.05% | 6.84 | 0.57 |
03/09 | 2,031 | 2,031 | 2,031 | 2,031 | 0% | 100 | 108億1629万 | -3.47% | 6.9 | 0.57 |
03/08 | 2,045 | 2,045 | 2,031 | 2,031 | -0.68% | 300 | 108億1629万 | -3.79% | 6.9 | 0.57 |
03/05 | 2,018 | 2,045 | 2,006 | 2,045 | 0% | 1,000 | 108億9085万 | -3.4% | 6.95 | 0.58 |
03/04 | 2,046 | 2,046 | 2,045 | 2,045 | -0.68% | 300 | 108億9085万 | -3.72% | 6.95 | 0.58 |
03/03 | 2,041 | 2,073 | 2,041 | 2,059 | +0.88% | 600 | 109億6541万 | -3.38% | 7 | 0.58 |
03/02 | 2,070 | 2,070 | 2,041 | 2,041 | -1.4% | 700 | 108億6954万 | -4.54% | 6.94 | 0.58 |
03/01 | 2,081 | 2,100 | 2,066 | 2,070 | -0.58% | 1,900 | 110億2399万 | -3.45% | 7.03 | 0.58 |
02/26 | 2,093 | 2,093 | 2,036 | 2,082 | -0.86% | 1,500 | 110億8789万 | -3.03% | 7.08 | 0.59 |
02/25 | 2,095 | 2,100 | 2,095 | 2,100 | +1.25% | 2,500 | 111億8376万 | -2.33% | 7.14 | 0.59 |
02/24 | 2,074 | 2,074 | 2,050 | 2,074 | +0.92% | 1,000 | 110億4529万 | -3.58% | 7.05 | 0.58 |
02/22 | 2,095 | 2,095 | 2,055 | 2,055 | -0.48% | 900 | 109億4410万 | -4.55% | 6.98 | 0.58 |
02/19 | 2,051 | 2,099 | 2,049 | 2,065 | +0.73% | 1,300 | 109億9736万 | -4.22% | 7.02 | 0.58 |
02/18 | 2,051 | 2,096 | 2,050 | 2,050 | -2.24% | 800 | 109億1748万 | -5.05% | 6.97 | 0.58 |
02/17 | 2,054 | 2,099 | 2,050 | 2,097 | -0.14% | 2,200 | 111億6778万 | -3.01% | 7.13 | 0.59 |
02/16 | 2,104 | 2,117 | 2,100 | 2,100 | -1.82% | 1,100 | 111億8376万 | -2.96% | 7.14 | 0.59 |
02/15 | 2,107 | 2,139 | 2,107 | 2,139 | -0.65% | 1,400 | 113億9145万 | -1.25% | 7.27 | 0.6 |
02/12 | 2,110 | 2,158 | 2,110 | 2,153 | -0.32% | 2,100 | 114億6601万 | -0.65% | 7.32 | 0.61 |
02/10 | 2,163 | 2,163 | 2,063 | 2,160 | -0.28% | 3,100 | 115億329万 | -0.28% | 7.34 | 0.61 |
02/09 | 2,122 | 2,166 | 2,116 | 2,166 | +0.28% | 800 | 115億3524万 | 0% | 7.36 | 0.61 |
02/08 | 2,156 | 2,160 | 2,150 | 2,160 | -0.28% | 1,100 | 115億329万 | -0.23% | 7.34 | 0.61 |
02/05 | 2,166 | 2,166 | 2,116 | 2,166 | 0% | 800 | 115億3524万 | 0% | 7.36 | 0.61 |
02/04 | 2,172 | 2,172 | 2,166 | 2,166 | -0.28% | 500 | 115億3524万 | 0% | 7.36 | 0.61 |
02/03 | 2,183 | 2,183 | 2,149 | 2,172 | -0.73% | 1,000 | 115億6720万 | +0.23% | 7.38 | 0.61 |
02/02 | 2,188 | 2,188 | 2,188 | 2,188 | +0.64% | 100 | 116億5241万 | +0.92% | 7.44 | 0.62 |
02/01 | 2,166 | 2,209 | 2,151 | 2,174 | -1.9% | 1,700 | 115億7785万 | +0.32% | 7.39 | 0.61 |
01/29 | 2,190 | 2,217 | 2,190 | 2,216 | +1.19% | 3,400 | 118億152万 | +2.26% | 7.53 | 0.62 |
01/28 | 2,187 | 2,219 | 2,141 | 2,190 | -1.17% | 1,200 | 116億6306万 | +1.25% | 7.44 | 0.62 |
01/27 | 2,217 | 2,217 | 2,114 | 2,216 | -0.14% | 5,800 | 118億152万 | +2.55% | 7.53 | 0.62 |
01/26 | 2,180 | 2,220 | 2,180 | 2,219 | -0.49% | 3,300 | 118億1750万 | +2.83% | 7.54 | 0.63 |
01/25 | 2,200 | 2,237 | 2,133 | 2,230 | +1.78% | 7,300 | 118億7608万 | +3.53% | 7.58 | 0.63 |
01/22 | 2,152 | 2,200 | 2,141 | 2,191 | +1.67% | 4,900 | 116億6838万 | +1.81% | 7.45 | 0.62 |
01/21 | 2,140 | 2,159 | 2,134 | 2,155 | +0.75% | 1,500 | 114億7666万 | +0.19% | 7.32 | 0.61 |
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 |