株価チャート
2020/09/30～2021/02/26
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 |
| 02/26 | 3,935 | 3,975 | 3,930 | 3,935 | -0.51% | 193,800 | 2820億256万 | +1.52% | 12.2 | 1.21 |
| 02/25 | 3,935 | 3,990 | 3,890 | 3,955 | 0% | 284,100 | 2834億3586万 | +2.36% | 12.27 | 1.22 |
| 02/24 | 3,915 | 4,010 | 3,890 | 3,955 | +1.15% | 808,700 | 2834億3586万 | +2.7% | 12.27 | 1.22 |
| 02/22 | 3,980 | 3,980 | 3,900 | 3,910 | -0.38% | 230,900 | 2802億1093万 | +1.77% | 12.13 | 1.2 |
| 02/19 | 3,930 | 3,950 | 3,890 | 3,925 | -0.13% | 187,900 | 2812億8591万 | +2.27% | 12.17 | 1.21 |
| 02/18 | 4,030 | 4,040 | 3,930 | 3,930 | -2.36% | 127,800 | 2816億4423万 | +2.45% | 12.19 | 1.21 |
| 02/17 | 4,045 | 4,095 | 4,020 | 4,025 | 0% | 86,300 | 2884億5243万 | +5.09% | 12.48 | 1.24 |
| 02/16 | 4,080 | 4,090 | 4,005 | 4,025 | -0.49% | 94,500 | 2884億5243万 | +5.31% | 12.48 | 1.24 |
| 02/15 | 4,060 | 4,080 | 4,025 | 4,045 | +0.75% | 122,800 | 2898億8573万 | +5.95% | 12.55 | 1.24 |
| 02/12 | 3,990 | 4,030 | 3,975 | 4,015 | +0.63% | 108,500 | 2877億3577万 | +5.49% | 12.45 | 1.23 |
| 02/10 | 4,015 | 4,035 | 3,985 | 3,990 | -0.5% | 70,300 | 2859億4414万 | +5.19% | 12.37 | 1.23 |
| 02/09 | 4,000 | 4,045 | 3,960 | 4,010 | -0.99% | 133,500 | 2873億7745万 | +6.17% | 12.44 | 1.23 |
| 02/08 | 3,940 | 4,050 | 3,935 | 4,050 | +3.32% | 126,300 | 2902億4406万 | +7.63% | 12.56 | 1.25 |
| 02/05 | 3,900 | 3,935 | 3,855 | 3,920 | +2.35% | 124,300 | 2809億2758万 | +4.53% | 12.16 | 1.21 |
| 02/04 | 3,785 | 3,870 | 3,785 | 3,830 | +1.06% | 136,300 | 2744億7771万 | +2.3% | 11.88 | 1.18 |
| 02/03 | 3,810 | 3,850 | 3,785 | 3,790 | +1.34% | 107,800 | 2716億1110万 | +1.39% | 11.75 | 1.17 |
| 02/02 | 3,780 | 3,825 | 3,730 | 3,740 | -1.84% | 120,300 | 2680億2784万 | +0.13% | 11.6 | 1.15 |
| 02/01 | 3,785 | 3,855 | 3,770 | 3,810 | +1.6% | 152,400 | 2730億4441万 | +2.04% | 11.82 | 1.17 |
| 01/29 | 3,740 | 3,800 | 3,735 | 3,750 | -0.13% | 132,600 | 2687億4450万 | +0.54% | 11.63 | 1.15 |
| 01/28 | 3,660 | 3,770 | 3,660 | 3,755 | +0.54% | 147,000 | 2691億282万 | +0.75% | 11.65 | 1.15 |
| 01/27 | 3,735 | 3,755 | 3,710 | 3,735 | +0.81% | 129,300 | 2676億6952万 | +0.24% | 11.58 | 1.15 |
| 01/26 | 3,780 | 3,805 | 3,705 | 3,705 | -1.33% | 135,700 | 2655億1956万 | -0.62% | 11.49 | 1.14 |
| 01/25 | 3,715 | 3,775 | 3,705 | 3,755 | +1.35% | 102,500 | 2691億282万 | +0.64% | 11.65 | 1.15 |
| 01/22 | 3,735 | 3,770 | 3,695 | 3,705 | +1.65% | 164,500 | 2655億1956万 | -0.72% | 11.49 | 1.14 |
| 01/21 | 3,630 | 3,680 | 3,620 | 3,645 | +0.83% | 94,800 | 2612億1965万 | -2.46% | 11.3 | 1.12 |
| 01/20 | 3,640 | 3,640 | 3,595 | 3,615 | -0.69% | 111,400 | 2590億6969万 | -3.39% | 11.21 | 1.11 |
| 01/19 | 3,750 | 3,755 | 3,640 | 3,640 | -2.67% | 133,600 | 2608億6132万 | -2.91% | 11.29 | 1.12 |
| 01/18 | 3,800 | 3,810 | 3,735 | 3,740 | -1.84% | 77,200 | 2680億2784万 | -0.35% | 11.6 | 1.15 |
| 01/15 | 3,865 | 3,875 | 3,800 | 3,810 | -1.42% | 151,200 | 2730億4441万 | +1.49% | 11.82 | 1.17 |
| 01/14 | 3,760 | 3,870 | 3,755 | 3,865 | +2.25% | 161,200 | 2769億8599万 | +3.12% | 11.99 | 1.19 |
| 01/13 | 3,820 | 3,835 | 3,750 | 3,780 | -1.05% | 135,200 | 2708億9445万 | +1.04% | 11.72 | 1.16 |
| 01/12 | 3,855 | 3,870 | 3,730 | 3,820 | -2.68% | 279,000 | 2737億6106万 | +2.17% | 11.85 | 1.17 |
| 01/08 | 3,820 | 3,975 | 3,810 | 3,925 | +4.67% | 331,000 | 2812億8591万 | +5.12% | 12.17 | 1.21 |
| 01/07 | 3,705 | 3,795 | 3,705 | 3,750 | +1.76% | 198,000 | 2687億4450万 | +0.64% | 11.63 | 1.15 |
| 01/06 | 3,585 | 3,695 | 3,575 | 3,685 | +2.65% | 125,700 | 2640億8626万 | -1.02% | 11.43 | 1.13 |
| 01/05 | 3,645 | 3,645 | 3,590 | 3,590 | -1.78% | 90,200 | 2572億7806万 | -3.47% | 11.13 | 1.1 |
| 01/04 | 3,710 | 3,710 | 3,625 | 3,655 | -2.14% | 88,300 | 2619億3630万 | -1.88% | 11.34 | 1.12 |
| 2020 |
| 12/30 | 3,765 | 3,765 | 3,690 | 3,735 | -0.8% | 104,500 | 2676億6952万 | +0.19% | 11.58 | 1.15 |
| 12/29 | 3,710 | 3,770 | 3,690 | 3,765 | +2.31% | 117,300 | 2698億1947万 | +1.05% | 11.68 | 1.16 |
| 12/28 | 3,725 | 3,740 | 3,655 | 3,680 | -1.08% | 81,900 | 2637億2793万 | -1.13% | 11.41 | 1.13 |
| 12/25 | 3,730 | 3,755 | 3,705 | 3,720 | -0.13% | 44,600 | 2665億9454万 | +0.08% | 11.54 | 1.14 |
| 12/24 | 3,705 | 3,765 | 3,705 | 3,725 | +0.95% | 85,900 | 2669億5287万 | +0.35% | 11.55 | 1.15 |
| 12/23 | 3,700 | 3,705 | 3,665 | 3,690 | +0.14% | 98,300 | 2644億4458万 | -0.49% | 11.44 | 1.13 |
| 12/22 | 3,685 | 3,710 | 3,670 | 3,685 | -1.47% | 123,200 | 2640億8626万 | -0.59% | 11.43 | 1.13 |
| 12/21 | 3,805 | 3,805 | 3,700 | 3,740 | -1.06% | 160,600 | 2680億2784万 | +0.89% | 11.6 | 1.15 |
| 12/18 | 3,740 | 3,805 | 3,730 | 3,780 | +0.27% | 107,000 | 2708億9445万 | +2.11% | 11.72 | 1.16 |
| 12/17 | 3,790 | 3,795 | 3,740 | 3,770 | -0.66% | 94,000 | 2701億7780万 | +1.95% | 11.69 | 1.16 |
| 12/16 | 3,850 | 3,855 | 3,785 | 3,795 | -0.52% | 131,300 | 2719億6943万 | +2.65% | 11.77 | 1.17 |
| 12/15 | 3,780 | 3,825 | 3,770 | 3,815 | +0.93% | 110,400 | 2734億273万 | +3.36% | 11.83 | 1.17 |
| 12/14 | 3,775 | 3,810 | 3,755 | 3,780 | +0.13% | 98,500 | 2708億9445万 | +2.77% | 11.72 | 1.16 |
| 12/11 | 3,755 | 3,790 | 3,705 | 3,775 | +0.4% | 146,000 | 2705億3613万 | +2.95% | 11.71 | 1.16 |
| 12/10 | 3,790 | 3,800 | 3,760 | 3,760 | +0.13% | 95,000 | 2694億6115万 | +2.9% | 11.66 | 1.16 |
| 12/09 | 3,695 | 3,755 | 3,685 | 3,755 | +2.46% | 80,500 | 2691億282万 | +3.02% | 11.65 | 1.15 |
| 12/08 | 3,650 | 3,705 | 3,640 | 3,665 | -0.81% | 96,400 | 2626億5295万 | +0.74% | 11.37 | 1.13 |
| 12/07 | 3,690 | 3,705 | 3,665 | 3,695 | -0.4% | 78,600 | 2648億291万 | +1.71% | 11.46 | 1.14 |
| 12/04 | 3,670 | 3,740 | 3,650 | 3,710 | 0% | 94,400 | 2658億7789万 | +2.26% | 11.51 | 1.14 |
| 12/03 | 3,710 | 3,740 | 3,685 | 3,710 | 0% | 185,900 | 2658億7789万 | +2.43% | 11.51 | 1.14 |
| 12/02 | 3,725 | 3,745 | 3,685 | 3,710 | +0.82% | 143,800 | 2658億7789万 | +2.6% | 11.51 | 1.14 |
| 12/01 | 3,635 | 3,700 | 3,630 | 3,680 | +2.22% | 129,900 | 2637億2793万 | +1.8% | 11.41 | 1.13 |
| 11/30 | 3,725 | 3,725 | 3,580 | 3,600 | -3.49% | 280,100 | 2579億9472万 | -0.41% | 11.17 | 1.11 |
| 11/27 | 3,755 | 3,760 | 3,710 | 3,730 | -0.13% | 223,300 | 2673億1119万 | +3.01% | 11.57 | 1.15 |
| 11/26 | 3,690 | 3,740 | 3,675 | 3,735 | +1.63% | 149,000 | 2676億6952万 | +3.09% | 11.58 | 1.15 |
| 11/25 | 3,705 | 3,725 | 3,675 | 3,675 | +0.14% | 154,200 | 2633億6961万 | +1.44% | 11.4 | 1.13 |
| 11/24 | 3,655 | 3,715 | 3,620 | 3,670 | +3.09% | 147,100 | 2630億1128万 | +1.19% | 11.38 | 1.13 |
| 11/20 | 3,560 | 3,565 | 3,540 | 3,560 | -0.56% | 155,700 | 2551億2811万 | -1.85% | 11.04 | 1.09 |
| 11/19 | 3,585 | 3,610 | 3,550 | 3,580 | -1.38% | 148,200 | 2565億6141万 | -1.46% | 11.1 | 1.1 |
| 11/18 | 3,655 | 3,670 | 3,620 | 3,630 | -0.82% | 149,400 | 2601億4467万 | -0.38% | 11.26 | 1.12 |
| 11/17 | 3,695 | 3,695 | 3,625 | 3,660 | -1.08% | 137,300 | 2622億9463万 | +0.44% | 11.35 | 1.13 |
| 11/16 | 3,655 | 3,715 | 3,640 | 3,700 | +2.21% | 156,500 | 2651億6124万 | +1.51% | 11.48 | 1.14 |
| 11/13 | 3,625 | 3,670 | 3,590 | 3,620 | -1.5% | 224,600 | 2594億2802万 | -0.69% | 11.23 | 1.11 |
| 11/12 | 3,700 | 3,785 | 3,640 | 3,675 | -1.61% | 164,900 | 2633億6961万 | +0.71% | 11.4 | 1.13 |
| 11/11 | 3,845 | 3,895 | 3,725 | 3,735 | +2.19% | 336,800 | 2676億6952万 | +2.27% | 11.58 | 1.15 |
| 11/10 | 3,615 | 3,685 | 3,590 | 3,655 | +5.18% | 305,100 | 2619億3630万 | +0.05% | 11.34 | 1.12 |
| 11/09 | 3,530 | 3,545 | 3,460 | 3,475 | -0.86% | 130,400 | 2490億3657万 | -5.05% | 10.78 | 1.07 |
| 11/06 | 3,435 | 3,505 | 3,415 | 3,505 | +1.3% | 151,900 | 2511億8652万 | -4.52% | 10.87 | 1.08 |
| 11/05 | 3,525 | 3,530 | 3,440 | 3,460 | -2.4% | 209,500 | 2479億6159万 | -6.08% | 10.73 | 1.06 |
| 11/04 | 3,615 | 3,625 | 3,530 | 3,545 | -0.84% | 201,000 | 2540億5313万 | -4.24% | 10.99 | 1.09 |
| 11/02 | 3,555 | 3,615 | 3,535 | 3,575 | +1.13% | 150,800 | 2562億309万 | -3.87% | 11.09 | 1.1 |
| 10/30 | 3,555 | 3,595 | 3,500 | 3,535 | -1.12% | 198,200 | 2533億3648万 | -5.2% | 10.96 | 1.09 |
| 10/29 | 3,550 | 3,595 | 3,530 | 3,575 | +0.85% | 159,600 | 2562億309万 | -4.34% | 11.09 | 1.1 |
| 10/28 | 3,525 | 3,560 | 3,505 | 3,545 | -0.84% | 163,500 | 2540億5313万 | -5.42% | 10.99 | 1.09 |
| 10/27 | 3,625 | 3,635 | 3,540 | 3,575 | -2.99% | 265,400 | 2562億309万 | -4.87% | 11.09 | 1.1 |
| 10/26 | 3,635 | 3,695 | 3,625 | 3,685 | 0% | 165,200 | 2640億8626万 | -2.18% | 11.43 | 1.13 |
| 10/23 | 3,725 | 3,730 | 3,610 | 3,685 | -1.21% | 147,300 | 2640億8626万 | -2.33% | 11.43 | 1.13 |
| 10/22 | 3,770 | 3,795 | 3,715 | 3,730 | -1.45% | 152,200 | 2673億1119万 | -1.3% | 11.57 | 1.15 |
| 10/21 | 3,695 | 3,810 | 3,690 | 3,785 | +1.2% | 285,100 | 2712億5278万 | +0.03% | 11.74 | 1.16 |
| 10/20 | 3,760 | 3,785 | 3,725 | 3,740 | -0.8% | 173,700 | 2680億2784万 | -1.27% | 11.6 | 1.15 |
| 10/19 | 3,700 | 3,810 | 3,685 | 3,770 | +2.31% | 170,200 | 2701億7780万 | -0.58% | 11.69 | 1.16 |
| 10/16 | 3,690 | 3,720 | 3,645 | 3,685 | -0.14% | 215,500 | 2640億8626万 | -2.87% | 11.43 | 1.13 |
| 10/15 | 3,810 | 3,810 | 3,640 | 3,690 | -4.4% | 337,700 | 2644億4458万 | -2.87% | 11.44 | 1.13 |
| 10/14 | 3,835 | 3,890 | 3,660 | 3,860 | +6.34% | 763,100 | 2766億2767万 | +1.45% | 11.97 | 1.19 |
| 10/13 | 3,705 | 3,720 | 3,605 | 3,630 | -1.89% | 283,000 | 2601億4467万 | -4.67% | 11.26 | 1.12 |
| 10/12 | 3,675 | 3,700 | 3,640 | 3,700 | +0.54% | 184,800 | 2651億6124万 | -3.17% | 11.48 | 1.14 |
| 10/09 | 3,715 | 3,730 | 3,645 | 3,680 | -1.6% | 196,800 | 2637億2793万 | -3.99% | 11.41 | 1.13 |
| 10/08 | 3,790 | 3,790 | 3,730 | 3,740 | +0.27% | 172,800 | 2680億2784万 | -2.81% | 11.6 | 1.15 |
| 10/07 | 3,720 | 3,775 | 3,705 | 3,730 | -0.93% | 105,800 | 2673億1119万 | -3.47% | 11.57 | 1.15 |
| 10/06 | 3,825 | 3,840 | 3,750 | 3,765 | -1.7% | 160,600 | 2698億1947万 | -2.89% | 11.68 | 1.16 |
| 10/05 | 3,810 | 3,845 | 3,800 | 3,830 | +2% | 152,700 | 2744億7771万 | -1.82% | 11.88 | 1.18 |
| 10/02 | 3,820 | 3,855 | 3,720 | 3,755 | -1.83% | 187,700 | 2691億282万 | -4.28% | 11.65 | 1.15 |
| 09/30 | 3,915 | 3,935 | 3,825 | 3,825 | -2.42% | 171,500 | 2741億1939万 | -3.24% | 11.86 | 1.18 |
