株価チャート
2020/09/11~2021/02/09
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 |
02/09 | 226 | 226 | 218 | 220 | -3.51% | 406,100 | 61億6000万 | +4.76% | - | 0.21 |
02/08 | 229 | 230 | 224 | 228 | +1.79% | 402,000 | 63億8400万 | +9.09% | - | 0.22 |
02/05 | 217 | 225 | 217 | 224 | +3.7% | 301,900 | 62億7200万 | +8.21% | - | 0.21 |
02/04 | 217 | 217 | 215 | 216 | +0.47% | 203,000 | 60億4800万 | +4.35% | - | 0.2 |
02/03 | 211 | 220 | 211 | 215 | +1.9% | 426,500 | 60億2000万 | +4.37% | - | 0.2 |
02/02 | 208 | 212 | 208 | 211 | +1.44% | 239,900 | 59億800万 | +2.93% | - | 0.2 |
02/01 | 210 | 212 | 208 | 208 | -0.95% | 146,300 | 58億2400万 | +1.46% | - | 0.2 |
01/29 | 211 | 212 | 209 | 210 | -0.47% | 176,700 | 58億8000万 | +2.94% | - | 0.2 |
01/28 | 210 | 212 | 208 | 211 | -0.47% | 507,700 | 59億800万 | +3.43% | - | 0.2 |
01/27 | 210 | 213 | 210 | 212 | +0.47% | 138,800 | 59億3600万 | +3.92% | - | 0.2 |
01/26 | 208 | 212 | 208 | 211 | +0.48% | 177,500 | 59億800万 | +3.94% | - | 0.2 |
01/25 | 210 | 212 | 208 | 210 | +0.48% | 77,700 | 58億8000万 | +3.45% | - | 0.2 |
01/22 | 211 | 211 | 208 | 209 | -0.95% | 129,400 | 58億5200万 | +2.96% | - | 0.2 |
01/21 | 212 | 215 | 211 | 211 | 0% | 147,900 | 59億800万 | +3.94% | - | 0.2 |
01/20 | 210 | 213 | 209 | 211 | +0.48% | 304,300 | 59億800万 | +3.94% | - | 0.2 |
01/19 | 208 | 212 | 208 | 210 | +0.96% | 180,700 | 58億8000万 | +3.45% | - | 0.2 |
01/18 | 208 | 211 | 206 | 208 | +0.48% | 302,100 | 58億2400万 | +2.97% | - | 0.2 |
01/15 | 207 | 211 | 207 | 207 | +0.49% | 236,200 | 57億9600万 | +2.48% | - | 0.2 |
01/14 | 205 | 207 | 204 | 206 | 0% | 289,800 | 57億6800万 | +1.48% | - | 0.2 |
01/13 | 207 | 208 | 205 | 206 | +0.49% | 110,600 | 57億6800万 | +1.48% | - | 0.2 |
01/12 | 206 | 208 | 204 | 205 | -0.49% | 147,600 | 57億4000万 | +0.49% | - | 0.19 |
01/08 | 202 | 206 | 202 | 206 | +2.49% | 210,200 | 57億6800万 | +0.49% | - | 0.2 |
01/07 | 202 | 206 | 201 | 201 | +1.01% | 298,700 | 56億2800万 | -2.43% | - | 0.19 |
01/06 | 193 | 201 | 193 | 199 | +2.58% | 262,000 | 55億7200万 | -3.86% | - | 0.19 |
01/05 | 190 | 194 | 189 | 194 | +1.57% | 245,900 | 54億3200万 | -6.73% | - | 0.18 |
01/04 | 198 | 198 | 189 | 191 | -2.05% | 159,000 | 53億4800万 | -8.61% | - | 0.18 |
2020 |
12/30 | 199 | 199 | 194 | 195 | -2.5% | 212,600 | 54億6000万 | -7.58% | - | 0.18 |
12/29 | 198 | 200 | 198 | 200 | +1.01% | 93,300 | 56億 | -5.66% | - | 0.19 |
12/28 | 200 | 205 | 196 | 198 | -1.49% | 225,800 | 55億4400万 | -7.48% | - | 0.19 |
12/25 | 200 | 203 | 198 | 201 | 0% | 146,200 | 56億2800万 | -6.51% | - | 0.19 |
12/24 | 199 | 204 | 198 | 201 | +3.08% | 170,300 | 56億2800万 | -6.94% | - | 0.19 |
12/23 | 196 | 199 | 194 | 195 | -1.02% | 179,400 | 54億6000万 | -10.14% | - | 0.18 |
12/22 | 205 | 205 | 197 | 197 | -3.9% | 207,700 | 55億1600万 | -9.63% | - | 0.19 |
12/21 | 207 | 210 | 202 | 205 | -0.97% | 203,900 | 57億4000万 | -6.82% | - | 0.19 |
12/18 | 205 | 208 | 205 | 207 | +0.98% | 99,800 | 57億9600万 | -5.91% | - | 0.2 |
12/17 | 208 | 211 | 204 | 205 | -1.44% | 157,600 | 57億4000万 | -7.24% | - | 0.19 |
12/16 | 208 | 210 | 206 | 208 | +0.97% | 126,900 | 58億2400万 | -6.73% | - | 0.2 |
12/15 | 210 | 210 | 205 | 206 | -0.96% | 184,900 | 57億6800万 | -8.04% | - | 0.2 |
12/14 | 207 | 212 | 207 | 208 | +1.46% | 149,900 | 58億2400万 | -7.56% | - | 0.2 |
12/11 | 202 | 206 | 201 | 205 | 0% | 212,400 | 57億4000万 | -9.29% | - | 0.19 |
12/10 | 209 | 210 | 204 | 205 | -1.91% | 192,100 | 57億4000万 | -9.69% | - | 0.19 |
12/09 | 211 | 213 | 207 | 209 | -0.95% | 314,100 | 58億5200万 | -7.93% | - | 0.2 |
12/08 | 214 | 214 | 211 | 211 | -0.94% | 154,000 | 59億800万 | -7.46% | - | 0.2 |
12/07 | 226 | 227 | 212 | 213 | -6.58% | 538,400 | 59億6400万 | -6.99% | - | 0.2 |
12/04 | 229 | 231 | 227 | 228 | -0.87% | 226,200 | 63億8400万 | -0.44% | - | 0.22 |
12/03 | 227 | 231 | 225 | 230 | +0.88% | 290,800 | 64億4000万 | +0.44% | - | 0.22 |
12/02 | 227 | 229 | 225 | 228 | +1.79% | 275,500 | 63億8400万 | -0.87% | - | 0.22 |
12/01 | 225 | 226 | 219 | 224 | -0.44% | 268,800 | 62億7200万 | -2.61% | - | 0.21 |
11/30 | 233 | 233 | 225 | 225 | -3.43% | 704,600 | 63億 | -2.6% | - | 0.21 |
11/27 | 236 | 236 | 231 | 233 | -0.85% | 480,800 | 65億2400万 | +0.87% | - | 0.22 |
11/26 | 232 | 235 | 230 | 235 | +1.73% | 378,000 | 65億8000万 | +1.73% | - | 0.22 |
11/25 | 233 | 238 | 230 | 231 | 0% | 883,800 | 64億6800万 | 0% | - | 0.22 |
11/24 | 232 | 235 | 230 | 231 | +0.43% | 723,700 | 64億6800万 | 0% | - | 0.22 |
11/20 | 225 | 232 | 225 | 230 | +2.22% | 262,800 | 64億4000万 | -0.43% | - | 0.22 |
11/19 | 225 | 227 | 224 | 225 | -1.32% | 237,000 | 63億 | -2.6% | - | 0.21 |
11/18 | 229 | 229 | 224 | 228 | -0.44% | 355,400 | 63億8400万 | -1.72% | - | 0.22 |
11/17 | 227 | 231 | 224 | 229 | -0.87% | 677,500 | 64億1200万 | -1.72% | - | 0.22 |
11/16 | 230 | 234 | 227 | 231 | +1.76% | 570,300 | 64億6800万 | -0.86% | - | 0.22 |
11/13 | 227 | 231 | 225 | 227 | 0% | 291,100 | 63億5600万 | -2.99% | - | 0.22 |
11/12 | 238 | 238 | 226 | 227 | -4.62% | 530,700 | 63億5600万 | -3.4% | - | 0.22 |
11/11 | 244 | 254 | 238 | 238 | +2.15% | 1,479,000 | 66億6400万 | +0.85% | - | 0.23 |
11/10 | 234 | 241 | 232 | 233 | +1.3% | 686,900 | 65億2400万 | -1.27% | - | 0.22 |
11/09 | 233 | 234 | 226 | 230 | -1.29% | 239,300 | 64億4000万 | -2.95% | - | 0.22 |
11/06 | 230 | 234 | 229 | 233 | +1.3% | 376,000 | 65億2400万 | -1.69% | - | 0.22 |
11/05 | 230 | 231 | 223 | 230 | +1.32% | 321,500 | 64億4000万 | -3.36% | - | 0.22 |
11/04 | 232 | 237 | 227 | 227 | -1.73% | 490,500 | 63億5600万 | -5.02% | - | 0.22 |
11/02 | 213 | 231 | 213 | 231 | +4.52% | 762,800 | 64億6800万 | -3.75% | - | 0.22 |
10/30 | 231 | 231 | 220 | 221 | -3.91% | 334,300 | 61億8800万 | -7.92% | - | 0.21 |
10/29 | 224 | 232 | 221 | 230 | +0.88% | 233,200 | 64億4000万 | -4.56% | - | 0.22 |
10/28 | 232 | 234 | 226 | 228 | -2.98% | 327,300 | 63億8400万 | -5.79% | - | 0.22 |
10/27 | 236 | 237 | 229 | 235 | -0.84% | 166,500 | 65億8000万 | -3.29% | - | 0.22 |
10/26 | 239 | 244 | 235 | 237 | -1.25% | 465,400 | 66億3600万 | -2.47% | - | 0.22 |
10/23 | 244 | 253 | 236 | 240 | +2.56% | 824,400 | 67億2000万 | -1.23% | - | 0.23 |
10/22 | 236 | 241 | 231 | 234 | -0.85% | 332,700 | 65億5200万 | -4.1% | - | 0.22 |
10/21 | 232 | 238 | 232 | 236 | +3.06% | 379,700 | 66億800万 | -3.67% | - | 0.22 |
10/20 | 235 | 239 | 226 | 229 | -3.78% | 384,100 | 64億1200万 | -6.53% | - | 0.22 |
10/19 | 230 | 241 | 230 | 238 | +2.59% | 568,500 | 66億6400万 | -2.46% | - | 0.23 |
10/16 | 236 | 236 | 228 | 232 | -1.69% | 396,200 | 64億9600万 | -4.53% | - | 0.22 |
10/15 | 243 | 243 | 236 | 236 | -2.88% | 273,200 | 66億800万 | -3.28% | - | 0.22 |
10/14 | 242 | 245 | 238 | 243 | +0.41% | 401,700 | 68億400万 | -0.82% | - | 0.23 |
10/13 | 242 | 245 | 239 | 242 | 0% | 351,700 | 67億7600万 | -1.22% | - | 0.23 |
10/12 | 243 | 245 | 241 | 242 | -2.02% | 320,800 | 67億7600万 | -0.41% | - | 0.23 |
10/09 | 248 | 251 | 247 | 247 | -0.4% | 371,700 | 69億1600万 | +3.35% | - | 0.23 |
10/08 | 253 | 254 | 247 | 248 | -2.75% | 1,086,600 | 69億4400万 | +5.53% | - | 0.24 |
10/07 | 252 | 257 | 251 | 255 | +2% | 1,144,000 | 71億4000万 | +9.91% | - | 0.24 |
10/06 | 252 | 254 | 248 | 250 | +0.4% | 649,300 | 70億 | +9.65% | - | 0.24 |
10/05 | 245 | 265 | 240 | 249 | +2.89% | 3,278,500 | 69億7200万 | +11.16% | - | 0.24 |
10/02 | 247 | 248 | 241 | 242 | -0.82% | 558,800 | 67億7600万 | +10% | - | 0.23 |
09/30 | 252 | 252 | 242 | 244 | -3.17% | 611,500 | 68億3200万 | +12.96% | - | 0.23 |
09/29 | 251 | 256 | 249 | 252 | +1.61% | 734,600 | 70億5600万 | +18.31% | - | 0.24 |
09/28 | 252 | 253 | 246 | 248 | +1.22% | 680,100 | 69億4400万 | +18.66% | - | 0.24 |
09/25 | 244 | 247 | 238 | 245 | +0.82% | 608,700 | 68億6000万 | +19.51% | - | 0.23 |
09/24 | 249 | 249 | 242 | 243 | -3.19% | 595,500 | 68億400万 | +20.9% | - | 0.23 |
09/23 | 243 | 251 | 239 | 251 | +2.45% | 984,100 | 70億2800万 | +26.77% | - | 0.24 |
09/18 | 243 | 253 | 243 | 245 | +1.66% | 1,251,900 | 68億6000万 | +26.29% | - | 0.23 |
09/17 | 236 | 247 | 235 | 241 | -4.37% | 2,086,200 | 67億4800万 | +26.84% | - | 0.23 |
09/16 | 249 | 257 | 248 | 252 | -1.95% | 2,242,600 | 70億5600万 | +34.76% | - | 0.24 |
09/15 | 248 | 263 | 247 | 257 | -1.53% | 4,575,500 | 71億9600万 | +40.44% | - | 0.24 |
09/14 | 230 | 272 | 227 | 261 | +17.57% | 12,727,400 | 73億800万 | +45.81% | - | 0.25 |
09/11 | 215 | 226 | 213 | 222 | +3.26% | 2,195,400 | 62億1600万 | +26.86% | - | 0.21 |