株価チャート
2020/08/11~2021/01/06
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 |
01/06 | 1,225 | 1,246 | 1,218 | 1,240 | +1.06% | 696,700 | 2678億5255万 | +1.64% | 15.13 | 0.67 |
01/05 | 1,216 | 1,233 | 1,215 | 1,227 | -1.13% | 598,200 | 2650億4442万 | +0.9% | 14.97 | 0.66 |
01/04 | 1,242 | 1,245 | 1,207 | 1,241 | +0.4% | 763,300 | 2680億6856万 | +2.14% | 15.14 | 0.67 |
2020 |
12/30 | 1,235 | 1,252 | 1,229 | 1,236 | -1.12% | 646,100 | 2669億8851万 | +1.81% | 15.08 | 0.66 |
12/29 | 1,232 | 1,250 | 1,224 | 1,250 | +2.54% | 690,600 | 2700億1266万 | +3.14% | 15.25 | 0.67 |
12/28 | 1,212 | 1,221 | 1,206 | 1,219 | -0.16% | 580,600 | 2633億1634万 | +0.74% | 14.87 | 0.66 |
12/25 | 1,200 | 1,224 | 1,200 | 1,221 | +1.5% | 411,400 | 2637億4836万 | +1.08% | 14.9 | 0.66 |
12/24 | 1,198 | 1,214 | 1,188 | 1,203 | +1.69% | 780,500 | 2598億6018万 | -0.25% | 14.68 | 0.65 |
12/23 | 1,201 | 1,209 | 1,176 | 1,183 | -1.17% | 1,255,700 | 2555億3998万 | -1.74% | 14.43 | 0.64 |
12/22 | 1,253 | 1,253 | 1,190 | 1,197 | -5.6% | 1,552,000 | 2585億6412万 | -0.58% | 14.6 | 0.64 |
12/21 | 1,289 | 1,302 | 1,260 | 1,268 | -0.47% | 1,264,300 | 2739億84万 | +5.4% | 15.47 | 0.68 |
12/18 | 1,236 | 1,278 | 1,233 | 1,274 | +3.07% | 1,230,900 | 2751億9690万 | +6.34% | 15.54 | 0.69 |
12/17 | 1,255 | 1,260 | 1,227 | 1,236 | -1.51% | 941,800 | 2669億8851万 | +3.6% | 15.08 | 0.66 |
12/16 | 1,243 | 1,261 | 1,236 | 1,255 | +2.03% | 626,600 | 2710億9271万 | +5.37% | 15.31 | 0.67 |
12/15 | 1,244 | 1,250 | 1,226 | 1,230 | -2.15% | 906,400 | 2656億9245万 | +3.45% | 15.01 | 0.66 |
12/14 | 1,239 | 1,273 | 1,232 | 1,257 | +4.14% | 1,069,600 | 2715億2473万 | +6.17% | 15.34 | 0.68 |
12/11 | 1,210 | 1,217 | 1,190 | 1,207 | -0.98% | 793,400 | 2607億2422万 | +2.37% | 14.73 | 0.65 |
12/10 | 1,233 | 1,239 | 1,215 | 1,219 | -1.46% | 927,800 | 2633億1634万 | +3.92% | 14.87 | 0.66 |
12/09 | 1,198 | 1,239 | 1,197 | 1,237 | +3.34% | 952,200 | 2672億452万 | +5.82% | 15.09 | 0.67 |
12/08 | 1,181 | 1,204 | 1,176 | 1,197 | +0.17% | 467,400 | 2585億6412万 | +2.92% | 14.6 | 0.64 |
12/07 | 1,208 | 1,214 | 1,188 | 1,195 | -1.16% | 506,300 | 2581億3210万 | +3.2% | 14.58 | 0.64 |
12/04 | 1,188 | 1,210 | 1,178 | 1,209 | +2.2% | 841,100 | 2611億5624万 | +4.86% | 14.75 | 0.65 |
12/03 | 1,176 | 1,189 | 1,168 | 1,183 | +0.68% | 598,800 | 2555億3998万 | +2.96% | 14.43 | 0.64 |
12/02 | 1,151 | 1,178 | 1,143 | 1,175 | +2.89% | 795,100 | 2538億1190万 | +2.44% | 14.34 | 0.63 |
12/01 | 1,130 | 1,145 | 1,121 | 1,142 | +0.35% | 843,200 | 2466億8356万 | -0.26% | 13.93 | 0.61 |
11/30 | 1,200 | 1,203 | 1,138 | 1,138 | -5.72% | 1,386,900 | 2458億1952万 | -0.52% | 13.88 | 0.61 |
11/27 | 1,201 | 1,215 | 1,199 | 1,207 | +0.33% | 1,004,300 | 2607億2422万 | +5.78% | 14.73 | 0.65 |
11/26 | 1,198 | 1,216 | 1,194 | 1,203 | -0.25% | 770,700 | 2598億6018万 | +5.71% | 14.68 | 0.65 |
11/25 | 1,225 | 1,233 | 1,198 | 1,206 | +1.34% | 1,167,500 | 2605億821万 | +6.44% | 14.71 | 0.65 |
11/24 | 1,199 | 1,208 | 1,189 | 1,190 | +1.62% | 853,900 | 2570億5205万 | +5.4% | 14.52 | 0.64 |
11/20 | 1,159 | 1,171 | 1,150 | 1,171 | +0.26% | 760,000 | 2529億4785万 | +4% | 14.29 | 0.63 |
11/19 | 1,170 | 1,177 | 1,154 | 1,168 | +0.26% | 678,600 | 2522億9982万 | +4.01% | 14.25 | 0.63 |
11/18 | 1,165 | 1,172 | 1,152 | 1,165 | -1.1% | 546,900 | 2516億5179万 | +4.02% | 14.21 | 0.63 |
11/17 | 1,199 | 1,204 | 1,174 | 1,178 | +0.68% | 881,000 | 2544億5993万 | +5.37% | 14.37 | 0.63 |
11/16 | 1,165 | 1,186 | 1,157 | 1,170 | +3.08% | 1,007,500 | 2527億3184万 | +4.84% | 14.28 | 0.63 |
11/13 | 1,130 | 1,135 | 1,118 | 1,135 | -1.13% | 967,200 | 2451億7149万 | +1.79% | 13.85 | 0.61 |
11/12 | 1,161 | 1,176 | 1,143 | 1,148 | -3.53% | 939,400 | 2479億7962万 | +3.14% | 14.01 | 0.62 |
11/11 | 1,219 | 1,223 | 1,179 | 1,190 | -0.75% | 1,198,300 | 2570億5205万 | +7.21% | 14.52 | 0.64 |
11/10 | 1,176 | 1,211 | 1,175 | 1,199 | +7.44% | 1,998,500 | 2589億9614万 | +8.7% | 14.63 | 0.64 |
11/09 | 1,137 | 1,143 | 1,116 | 1,116 | -0.27% | 1,013,200 | 2410億6730万 | +1.73% | 13.62 | 0.6 |
11/06 | 1,086 | 1,119 | 1,073 | 1,119 | +3.9% | 1,171,600 | 2417億1533万 | +2.47% | 13.65 | 0.6 |
11/05 | 1,101 | 1,101 | 1,068 | 1,077 | -2.53% | 1,463,600 | 2326億4290万 | -0.74% | 13.14 | 0.58 |
11/04 | 1,120 | 1,124 | 1,101 | 1,105 | +0.64% | 1,454,700 | 2386億9119万 | +2.31% | 13.48 | 0.59 |
11/02 | 1,070 | 1,103 | 1,067 | 1,098 | +3.29% | 840,200 | 2371億7912万 | +2.14% | 13.4 | 0.59 |
10/30 | 1,082 | 1,082 | 1,051 | 1,063 | -1.57% | 1,645,200 | 2296億1876万 | -0.47% | 12.97 | 0.57 |
10/29 | 1,075 | 1,090 | 1,066 | 1,080 | -1.55% | 753,100 | 2332億9093万 | +1.69% | 13.18 | 0.58 |
10/28 | 1,105 | 1,111 | 1,078 | 1,097 | -2.32% | 1,685,600 | 2369億6311万 | +3.78% | 13.38 | 0.59 |
10/27 | 1,114 | 1,125 | 1,108 | 1,123 | -0.35% | 893,400 | 2425億7937万 | +6.75% | 13.7 | 0.6 |
10/26 | 1,117 | 1,138 | 1,113 | 1,127 | +0.45% | 1,096,400 | 2434億4341万 | +7.74% | 13.75 | 0.61 |
10/23 | 1,088 | 1,124 | 1,086 | 1,122 | +3.99% | 1,302,800 | 2423億6336万 | +7.88% | 13.69 | 0.6 |
10/22 | 1,090 | 1,094 | 1,076 | 1,079 | -3.4% | 1,259,600 | 2330億7492万 | +4.35% | 13.16 | 0.58 |
10/21 | 1,090 | 1,119 | 1,090 | 1,117 | +2.85% | 895,800 | 2412億8331万 | +8.34% | 13.63 | 0.6 |
10/20 | 1,099 | 1,110 | 1,080 | 1,086 | -1.27% | 1,657,300 | 2345億8699万 | +5.85% | 13.25 | 0.58 |
10/19 | 1,100 | 1,118 | 1,100 | 1,100 | -1.08% | 1,201,000 | 2376億1114万 | +7.74% | 13.42 | 0.59 |
10/16 | 1,126 | 1,130 | 1,104 | 1,112 | +1.46% | 1,030,300 | 2402億326万 | +9.56% | 13.57 | 0.6 |
10/15 | 1,095 | 1,114 | 1,086 | 1,096 | +0.46% | 1,008,700 | 2367億4710万 | +8.62% | 13.37 | 0.59 |
10/14 | 1,109 | 1,109 | 1,083 | 1,091 | -3.02% | 1,220,400 | 2356億6704万 | +8.77% | 13.31 | 0.59 |
10/13 | 1,143 | 1,155 | 1,115 | 1,125 | -1.06% | 1,204,800 | 2430億1139万 | +12.84% | 13.73 | 0.6 |
10/12 | 1,119 | 1,138 | 1,105 | 1,137 | +0.89% | 1,170,900 | 2456億351万 | +14.96% | 13.87 | 0.61 |
10/09 | 1,140 | 1,145 | 1,114 | 1,127 | +2.92% | 2,167,000 | 2434億4341万 | +14.88% | 13.75 | 0.61 |
10/08 | 1,119 | 1,182 | 1,090 | 1,095 | +3.4% | 3,355,000 | 2365億3109万 | +12.54% | 13.36 | 0.59 |
10/07 | 1,039 | 1,062 | 1,024 | 1,059 | +2.22% | 1,541,500 | 2287億5472万 | +9.51% | 12.92 | 0.57 |
10/06 | 1,029 | 1,042 | 1,018 | 1,036 | +0.68% | 1,267,600 | 2237億8649万 | +7.8% | 12.64 | 0.56 |
10/05 | 1,025 | 1,045 | 1,020 | 1,029 | +4.04% | 1,463,400 | 2222億7442万 | +7.52% | 12.55 | 0.55 |
10/02 | 968 | 1,008 | 968 | 989 | +3.78% | 2,428,100 | 2136億3401万 | +3.67% | 12.07 | 0.53 |
09/30 | 971 | 982 | 953 | 953 | -0.42% | 1,395,500 | 2058億5765万 | +0.11% | 11.63 | 0.51 |
09/29 | 970 | 974 | 951 | 957 | -0.83% | 690,300 | 2067億2169万 | +0.74% | 11.68 | 0.51 |
09/28 | 939 | 965 | 932 | 965 | +3.88% | 1,815,600 | 2084億4977万 | +1.69% | 11.77 | 0.52 |
09/25 | 937 | 940 | 924 | 929 | +0.11% | 1,437,400 | 2006億7340万 | -1.9% | 11.33 | 0.5 |
09/24 | 933 | 942 | 926 | 928 | -2.42% | 1,401,400 | 2004億5739万 | -1.9% | 11.32 | 0.5 |
09/23 | 955 | 958 | 943 | 951 | -2.86% | 1,135,300 | 2054億2563万 | +0.53% | 11.6 | 0.51 |
09/18 | 976 | 988 | 968 | 979 | +1.24% | 1,101,000 | 2114億7391万 | +3.71% | 11.94 | 0.53 |
09/17 | 978 | 980 | 963 | 967 | +0.31% | 739,000 | 2088億8179万 | +2.65% | 11.8 | 0.52 |
09/16 | 980 | 980 | 961 | 964 | -2.63% | 1,258,800 | 2082億3376万 | +2.55% | 11.76 | 0.52 |
09/15 | 997 | 997 | 979 | 990 | -1.1% | 1,185,400 | 2138億5002万 | +5.43% | 12.08 | 0.53 |
09/14 | 993 | 1,006 | 990 | 1,001 | +2.35% | 1,151,400 | 2162億2613万 | +6.94% | 12.21 | 0.54 |
09/11 | 969 | 980 | 959 | 978 | +1.56% | 957,500 | 2112億5790万 | +5.05% | 11.93 | 0.53 |
09/10 | 945 | 963 | 939 | 963 | +1.37% | 700,900 | 2080億1775万 | +3.88% | 11.75 | 0.52 |
09/09 | 939 | 950 | 938 | 950 | -1.35% | 781,900 | 2052億962万 | +2.81% | 11.59 | 0.51 |
09/08 | 949 | 964 | 949 | 963 | +1.05% | 866,900 | 2080億1775万 | +4.45% | 11.75 | 0.52 |
09/07 | 945 | 957 | 941 | 953 | +1.93% | 767,600 | 2058億5765万 | +3.93% | 11.63 | 0.51 |
09/04 | 919 | 937 | 913 | 935 | 0% | 941,100 | 2019億6946万 | +2.75% | 11.41 | 0.5 |
09/03 | 942 | 949 | 934 | 935 | +0.54% | 658,300 | 2019億6946万 | +3.2% | 11.41 | 0.5 |
09/02 | 933 | 946 | 928 | 930 | 0% | 994,700 | 2008億8941万 | +2.88% | 11.35 | 0.5 |
09/01 | 928 | 933 | 916 | 930 | -1.38% | 814,600 | 2008億8941万 | +3.1% | 11.35 | 0.5 |
08/31 | 935 | 962 | 935 | 943 | +3.29% | 1,245,200 | 2036億9755万 | +4.66% | 11.51 | 0.51 |
08/28 | 924 | 946 | 909 | 913 | -1.4% | 2,150,100 | 1972億1724万 | +1.56% | 11.14 | 0.49 |
08/27 | 946 | 946 | 923 | 926 | -2.11% | 1,876,600 | 2000億2537万 | +3% | 11.3 | 0.5 |
08/26 | 940 | 949 | 932 | 946 | +0.32% | 882,000 | 2043億4558万 | +5.35% | 11.54 | 0.51 |
08/25 | 937 | 949 | 936 | 943 | +3.17% | 1,265,900 | 2036億9755万 | +5.13% | 11.51 | 0.51 |
08/24 | 924 | 924 | 913 | 914 | -0.54% | 882,700 | 1974億3325万 | +2.01% | 11.15 | 0.49 |
08/21 | 928 | 942 | 917 | 919 | -0.22% | 1,066,900 | 1985億1330万 | +2.57% | 11.21 | 0.49 |
08/20 | 916 | 924 | 913 | 921 | +0.22% | 920,900 | 1989億4532万 | +3.02% | 11.24 | 0.5 |
08/19 | 895 | 919 | 889 | 919 | +1.43% | 1,017,300 | 1985億1330万 | +2.8% | 11.21 | 0.49 |
08/18 | 907 | 913 | 896 | 906 | -1.52% | 1,577,400 | 1957億517万 | +1.46% | 11.05 | 0.49 |
08/17 | 919 | 932 | 914 | 920 | +0.33% | 1,045,200 | 1987億2931万 | +2.79% | 11.22 | 0.49 |
08/14 | 920 | 925 | 906 | 917 | -0.54% | 946,100 | 1980億8128万 | +1.55% | 11.19 | 0.49 |
08/13 | 947 | 952 | 916 | 922 | -1.07% | 2,066,200 | 1991億6133万 | +0.99% | 11.25 | 0.5 |
08/12 | 915 | 937 | 915 | 932 | +2.42% | 1,911,400 | 2013億2143万 | +0.87% | 11.37 | 0.5 |
08/11 | 896 | 915 | 896 | 910 | +3.17% | 2,061,100 | 1965億6921万 | -2.47% | 11.1 | 0.49 |