株価チャート
2020/09/08～2021/02/04
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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2021 |
| 02/04 | 662 | 673 | 661 | 664 | +0.45% | 354,500 | 1626億9328万 | +3.11% | 7.18 | 0.78 |
| 02/03 | 662 | 668 | 658 | 661 | +0.15% | 319,500 | 1619億5822万 | +2.96% | 7.15 | 0.78 |
| 02/02 | 659 | 665 | 655 | 660 | +0.46% | 282,500 | 1617億1320万 | +3.13% | 7.14 | 0.77 |
| 02/01 | 649 | 663 | 649 | 657 | +1.23% | 392,000 | 1609億7814万 | +3.14% | 7.11 | 0.77 |
| 01/29 | 653 | 658 | 642 | 649 | -0.46% | 357,500 | 1590億1798万 | +2.37% | 7.02 | 0.76 |
| 01/28 | 640 | 658 | 637 | 652 | +0.62% | 513,500 | 1597億5304万 | +3.33% | 7.05 | 0.77 |
| 01/27 | 646 | 652 | 644 | 648 | +0.62% | 244,000 | 1587億7296万 | +3.02% | 7.01 | 0.76 |
| 01/26 | 649 | 653 | 644 | 644 | -1.08% | 237,500 | 1577億9288万 | +2.71% | 6.97 | 0.76 |
| 01/25 | 648 | 653 | 647 | 651 | +0.46% | 185,000 | 1595億802万 | +4.16% | 7.04 | 0.76 |
| 01/22 | 643 | 649 | 642 | 648 | +0.15% | 301,500 | 1587億7296万 | +4.01% | 7.01 | 0.76 |
| 01/21 | 646 | 653 | 645 | 647 | +0.31% | 206,000 | 1585億2794万 | +4.19% | 7 | 0.76 |
| 01/20 | 642 | 646 | 639 | 645 | +1.26% | 277,500 | 1580億3790万 | +4.03% | 6.98 | 0.76 |
| 01/19 | 636 | 644 | 634 | 637 | +0.16% | 234,000 | 1560億7774万 | +3.07% | 6.89 | 0.75 |
| 01/18 | 640 | 642 | 634 | 636 | -1.09% | 255,500 | 1558億3272万 | +3.25% | 6.88 | 0.75 |
| 01/15 | 657 | 657 | 643 | 643 | -1.68% | 264,500 | 1575億4786万 | +4.55% | 6.95 | 0.75 |
| 01/14 | 657 | 663 | 652 | 654 | -0.91% | 261,000 | 1602億4308万 | +6.51% | 7.07 | 0.77 |
| 01/13 | 657 | 662 | 654 | 660 | +0.46% | 251,500 | 1617億1320万 | +7.84% | 7.14 | 0.77 |
| 01/12 | 656 | 664 | 653 | 657 | 0% | 340,500 | 1609億7814万 | +7.7% | 7.11 | 0.77 |
| 01/08 | 640 | 657 | 637 | 657 | +2.66% | 424,500 | 1609億7814万 | +8.06% | 7.11 | 0.77 |
| 01/07 | 635 | 646 | 634 | 640 | +2.4% | 416,500 | 1568億1280万 | +5.79% | 6.92 | 0.75 |
| 01/06 | 613 | 627 | 613 | 625 | +1.3% | 350,000 | 1531億3750万 | +3.65% | 6.76 | 0.73 |
| 01/05 | 617 | 623 | 614 | 617 | 0% | 182,500 | 1511億7734万 | +2.83% | 6.67 | 0.72 |
| 01/04 | 620 | 623 | 611 | 617 | -0.64% | 302,500 | 1511億7734万 | +3.18% | 6.67 | 0.72 |
| 2020 |
| 12/30 | 612 | 625 | 607 | 621 | +1.47% | 536,500 | 1521億5742万 | +4.02% | 6.72 | 0.73 |
| 12/29 | 615 | 616 | 605 | 612 | -0.16% | 386,000 | 1499億5224万 | +2.86% | 6.62 | 0.72 |
| 12/28 | 611 | 616 | 607 | 613 | +0.33% | 284,000 | 1501億9726万 | +3.37% | 6.63 | 0.72 |
| 12/25 | 596 | 611 | 596 | 611 | +3.07% | 349,500 | 1497億722万 | +3.56% | 6.61 | 0.72 |
| 12/24 | 588 | 595 | 588 | 593 | +1.47% | 281,000 | 1452億4785万 | +0.99% | 6.41 | 0.7 |
| 12/23 | 573 | 585 | 569 | 584 | +1.92% | 538,500 | 1431億4068万 | -0.14% | 6.32 | 0.69 |
| 12/22 | 587 | 588 | 572 | 573 | -3.53% | 433,500 | 1404億4546万 | -1.68% | 6.2 | 0.67 |
| 12/21 | 599 | 601 | 590 | 594 | -0.57% | 310,000 | 1455億9088万 | +2.1% | 6.43 | 0.7 |
| 12/18 | 594 | 600 | 592 | 598 | -0.2% | 541,000 | 1464億2395万 | +3.03% | 6.46 | 0.7 |
| 12/17 | 603 | 603 | 594 | 599 | -1.19% | 316,000 | 1467億1797万 | +3.78% | 6.48 | 0.7 |
| 12/16 | 599 | 606 | 597 | 606 | +2.16% | 434,500 | 1484億8212万 | +5.39% | 6.55 | 0.71 |
| 12/15 | 602 | 605 | 592 | 593 | -1.63% | 245,500 | 1453億4586万 | +3.53% | 6.42 | 0.7 |
| 12/14 | 596 | 606 | 596 | 603 | +0.94% | 308,500 | 1477億4706万 | +5.79% | 6.52 | 0.71 |
| 12/11 | 600 | 600 | 592 | 597 | -0.43% | 363,000 | 1463億7494万 | +5.18% | 6.46 | 0.7 |
| 12/10 | 608 | 609 | 598 | 600 | -1.8% | 203,000 | 1470億1200万 | +6.19% | 6.49 | 0.7 |
| 12/09 | 611 | 613 | 608 | 611 | -0.16% | 299,000 | 1497億722万 | +8.53% | 6.61 | 0.72 |
| 12/08 | 600 | 614 | 597 | 612 | +1.66% | 299,500 | 1499億5224万 | +9.48% | 6.62 | 0.72 |
| 12/07 | 614 | 618 | 600 | 602 | -2.11% | 327,500 | 1475億204万 | +8.27% | 6.51 | 0.71 |
| 12/04 | 602 | 615 | 602 | 615 | +1.65% | 285,500 | 1506億8730万 | +11.01% | 6.65 | 0.72 |
| 12/03 | 592 | 611 | 583 | 605 | +2.75% | 577,500 | 1482億3710万 | +9.8% | 6.54 | 0.71 |
| 12/02 | 584 | 590 | 576 | 589 | +1.69% | 796,500 | 1442億6777万 | +7.45% | 6.37 | 0.69 |
| 12/01 | 555 | 580 | 555 | 579 | +4.25% | 734,500 | 1418億6658万 | +5.85% | 6.26 | 0.68 |
| 11/30 | 578 | 579 | 555 | 555 | -3.84% | 851,500 | 1360億8410万 | +1.72% | 6.01 | 0.65 |
| 11/27 | 585 | 587 | 577 | 578 | -0.99% | 912,000 | 1415億2355万 | +5.98% | 6.25 | 0.68 |
| 11/26 | 573 | 585 | 568 | 583 | +2.57% | 517,500 | 1429億4466万 | +7.24% | 6.31 | 0.68 |
| 11/25 | 568 | 575 | 567 | 569 | +1.75% | 639,000 | 1393億6737万 | +4.75% | 6.15 | 0.67 |
| 11/24 | 557 | 563 | 557 | 559 | +2.68% | 568,500 | 1369億6618万 | +2.95% | 6.05 | 0.66 |
| 11/20 | 536 | 545 | 533 | 544 | +0.96% | 330,000 | 1333億8888万 | +0.44% | 5.89 | 0.64 |
| 11/19 | 540 | 542 | 535 | 539 | -0.19% | 327,500 | 1321億1478万 | -0.52% | 5.83 | 0.63 |
| 11/18 | 542 | 544 | 535 | 540 | -0.3% | 399,500 | 1323億5980万 | -0.33% | 5.84 | 0.63 |
| 11/17 | 547 | 547 | 540 | 542 | +0.3% | 587,500 | 1327億5183万 | -0.22% | 5.86 | 0.64 |
| 11/16 | 540 | 545 | 537 | 540 | +1.43% | 578,500 | 1323億5980万 | -0.52% | 5.84 | 0.63 |
| 11/13 | 532 | 535 | 522 | 533 | +0.04% | 867,500 | 1304億9765万 | -1.92% | 5.76 | 0.63 |
| 11/12 | 548 | 548 | 531 | 532 | -3.55% | 680,500 | 1304億4864万 | -2.13% | 5.76 | 0.62 |
| 11/11 | 553 | 555 | 543 | 552 | +1.02% | 548,500 | 1352億5104万 | +1.28% | 5.97 | 0.65 |
| 11/10 | 541 | 554 | 534 | 546 | +3.17% | 938,500 | 1338億7892万 | +0.26% | 5.91 | 0.64 |
| 11/09 | 539 | 539 | 525 | 530 | -1.08% | 610,000 | 1297億6259万 | -2.83% | 5.73 | 0.62 |
| 11/06 | 535 | 538 | 524 | 535 | -0.11% | 763,000 | 1311億8370万 | -1.94% | 5.79 | 0.63 |
| 11/05 | 540 | 541 | 533 | 536 | -0.48% | 617,500 | 1313億3072万 | -1.83% | 5.8 | 0.63 |
| 11/04 | 534 | 544 | 531 | 539 | +1.24% | 365,500 | 1319億6777万 | -1.54% | 5.83 | 0.63 |
| 11/02 | 530 | 540 | 527 | 532 | +0.23% | 470,000 | 1303億5064万 | -2.92% | 5.75 | 0.62 |
| 10/30 | 548 | 548 | 530 | 531 | -2.75% | 334,500 | 1300億5661万 | -3.32% | 5.74 | 0.62 |
| 10/29 | 531 | 547 | 530 | 546 | +1.49% | 322,000 | 1337億3191万 | -0.76% | 5.9 | 0.64 |
| 10/28 | 541 | 541 | 531 | 538 | -1.28% | 338,000 | 1317億7175万 | -2.22% | 5.82 | 0.63 |
| 10/27 | 542 | 545 | 536 | 545 | +0.07% | 266,500 | 1334億8689万 | -1.13% | 5.89 | 0.64 |
| 10/26 | 547 | 549 | 543 | 544 | -1.09% | 319,500 | 1333億8888万 | -1.2% | 5.89 | 0.64 |
| 10/23 | 546 | 554 | 546 | 550 | +0.51% | 466,500 | 1348億5900万 | -0.11% | 5.95 | 0.65 |
| 10/22 | 550 | 553 | 546 | 548 | -1.93% | 450,500 | 1341億7295万 | -0.44% | 5.92 | 0.64 |
| 10/21 | 547 | 559 | 547 | 558 | +1.71% | 284,000 | 1368億1916万 | +1.53% | 6.04 | 0.66 |
| 10/20 | 555 | 558 | 547 | 549 | -1.05% | 274,000 | 1345億1598万 | 0% | 5.94 | 0.64 |
| 10/19 | 547 | 559 | 547 | 555 | +1.84% | 379,500 | 1359億3709万 | +1.06% | 6 | 0.65 |
| 10/16 | 546 | 549 | 543 | 545 | -0.07% | 259,500 | 1334億8689万 | -0.58% | 5.89 | 0.64 |
| 10/15 | 547 | 551 | 544 | 545 | -0.37% | 193,000 | 1335億8490万 | -0.51% | 5.9 | 0.64 |
| 10/14 | 549 | 549 | 543 | 547 | -0.62% | 374,500 | 1340億7494万 | +0.04% | 5.92 | 0.64 |
| 10/13 | 551 | 554 | 547 | 551 | +0.73% | 256,000 | 1349億801万 | +0.66% | 5.96 | 0.65 |
| 10/12 | 547 | 548 | 543 | 547 | -0.36% | 311,000 | 1339億2793万 | +0.11% | 5.91 | 0.64 |
| 10/09 | 552 | 553 | 547 | 549 | -0.58% | 333,500 | 1344億1797万 | +0.48% | 5.93 | 0.64 |
| 10/08 | 556 | 557 | 550 | 552 | -0.29% | 321,000 | 1352億203万 | +1.25% | 5.97 | 0.65 |
| 10/07 | 551 | 556 | 544 | 553 | 0% | 456,000 | 1355億9406万 | +1.54% | 5.99 | 0.65 |
| 10/06 | 558 | 559 | 548 | 553 | -0.4% | 269,000 | 1355億9406万 | +1.73% | 5.99 | 0.65 |
| 10/05 | 541 | 556 | 541 | 556 | +3.66% | 438,000 | 1361億3311万 | +2.32% | 6.01 | 0.65 |
| 10/02 | 545 | 549 | 533 | 536 | -0.81% | 499,000 | 1313億3072万 | -1.11% | 5.8 | 0.63 |
| 09/30 | 558 | 558 | 540 | 540 | -4.08% | 566,500 | 1324億880万 | -0.3% | 5.85 | 0.63 |
| 09/29 | 565 | 567 | 557 | 563 | -1.23% | 490,000 | 1380億4426万 | +3.95% | 6.09 | 0.66 |
| 09/28 | 566 | 570 | 562 | 570 | +1.35% | 744,500 | 1397億5940万 | +5.43% | 6.17 | 0.67 |
| 09/25 | 556 | 564 | 553 | 563 | +1.92% | 1,168,500 | 1378億9725万 | +4.61% | 6.09 | 0.66 |
| 09/24 | 550 | 555 | 547 | 552 | +0.07% | 610,000 | 1353億4万 | +3.02% | 5.97 | 0.65 |
| 09/23 | 545 | 553 | 545 | 552 | -0.29% | 520,000 | 1352億203万 | +3.14% | 5.97 | 0.65 |
| 09/18 | 542 | 553 | 542 | 553 | +2.48% | 724,500 | 1355億9406万 | +3.83% | 5.99 | 0.65 |
| 09/17 | 536 | 542 | 535 | 540 | +0.63% | 545,000 | 1323億1080万 | +1.5% | 5.84 | 0.63 |
| 09/16 | 538 | 539 | 535 | 537 | -0.41% | 500,000 | 1314億7773万 | +1.05% | 5.8 | 0.63 |
| 09/15 | 537 | 539 | 533 | 539 | +0.11% | 456,500 | 1320億1677万 | +1.66% | 5.83 | 0.63 |
| 09/14 | 543 | 547 | 535 | 538 | -0.7% | 636,500 | 1318億6976万 | +1.74% | 5.82 | 0.63 |
| 09/11 | 541 | 546 | 537 | 542 | +0.15% | 501,000 | 1328億84万 | +2.85% | 5.86 | 0.64 |
| 09/10 | 539 | 542 | 535 | 541 | +1.31% | 419,000 | 1326億482万 | +3.09% | 5.85 | 0.64 |
| 09/09 | 534 | 537 | 529 | 534 | -0.6% | 505,500 | 1308億8968万 | +2.14% | 5.78 | 0.63 |
| 09/08 | 541 | 543 | 535 | 537 | -0.52% | 345,000 | 1316億7374万 | +3.15% | 5.81 | 0.63 |
