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 | 2,882 | 2,892 | 2,831 | 2,880 | +0.24% | 80,700 | 1555億1483万 | -2.04% | 9.17 | 1.19 |
01/05 | 2,835 | 2,879 | 2,829 | 2,873 | +0.81% | 82,400 | 1551億3684万 | -2.18% | 9.15 | 1.18 |
01/04 | 2,866 | 2,878 | 2,810 | 2,850 | -0.56% | 61,600 | 1538億9488万 | -2.86% | 9.07 | 1.17 |
2020 |
12/30 | 2,903 | 2,903 | 2,852 | 2,866 | -1.61% | 58,800 | 1547億5885万 | -2.25% | 9.12 | 1.18 |
12/29 | 2,893 | 2,913 | 2,869 | 2,913 | +0.9% | 86,100 | 1572億9677万 | -0.51% | 9.27 | 1.2 |
12/28 | 2,900 | 2,901 | 2,865 | 2,887 | -0.62% | 76,800 | 1558億9281万 | -1.23% | 9.19 | 1.19 |
12/25 | 2,910 | 2,944 | 2,900 | 2,905 | -0.14% | 165,900 | 1568億6478万 | -0.41% | 9.25 | 1.2 |
12/24 | 2,912 | 2,929 | 2,894 | 2,909 | +0.76% | 59,000 | 1570億8077万 | -0.03% | 9.26 | 1.2 |
12/23 | 2,895 | 2,934 | 2,876 | 2,887 | +0.73% | 72,200 | 1558億9281万 | -0.52% | 9.19 | 1.19 |
12/22 | 2,900 | 2,900 | 2,859 | 2,866 | -2.15% | 61,000 | 1547億5885万 | -1.07% | 9.12 | 1.18 |
12/21 | 2,960 | 2,961 | 2,920 | 2,929 | -1.15% | 60,600 | 1581億6074万 | +1.28% | 9.32 | 1.21 |
12/18 | 2,980 | 2,985 | 2,946 | 2,963 | +0.61% | 116,200 | 1599億9668万 | +2.77% | 9.43 | 1.22 |
12/17 | 3,005 | 3,015 | 2,939 | 2,945 | -1.21% | 97,700 | 1590億2471万 | +2.43% | 9.38 | 1.21 |
12/16 | 3,010 | 3,025 | 2,977 | 2,981 | -0.96% | 68,800 | 1609億6864万 | +4.01% | 9.49 | 1.23 |
12/15 | 3,010 | 3,045 | 3,000 | 3,010 | -0.33% | 67,300 | 1625億3459万 | +5.54% | 9.58 | 1.24 |
12/14 | 3,030 | 3,060 | 3,005 | 3,020 | -1.31% | 53,800 | 1630億7457万 | +6.53% | 9.61 | 1.24 |
12/11 | 3,060 | 3,090 | 3,005 | 3,060 | +0.66% | 128,900 | 1652億3450万 | +8.63% | 9.74 | 1.26 |
12/10 | 3,030 | 3,075 | 3,025 | 3,040 | +0.66% | 96,700 | 1641億5454万 | +8.69% | 9.68 | 1.25 |
12/09 | 2,966 | 3,020 | 2,966 | 3,020 | +1.62% | 102,100 | 1630億7457万 | +8.83% | 9.61 | 1.24 |
12/08 | 2,972 | 3,015 | 2,963 | 2,972 | +0.58% | 152,900 | 1604億8266万 | +7.92% | 9.46 | 1.22 |
12/07 | 2,977 | 2,987 | 2,950 | 2,955 | -0.74% | 101,900 | 1595億6469万 | +8.16% | 9.41 | 1.22 |
12/04 | 2,991 | 3,020 | 2,944 | 2,977 | -0.3% | 142,500 | 1607億5265万 | +9.77% | 9.48 | 1.23 |
12/03 | 2,932 | 3,010 | 2,921 | 2,986 | +2.05% | 208,600 | 1612億3864万 | +10.92% | 9.51 | 1.23 |
12/02 | 2,900 | 2,943 | 2,876 | 2,926 | +1.77% | 221,400 | 1579億9874万 | +9.55% | 9.31 | 1.2 |
12/01 | 2,857 | 2,940 | 2,857 | 2,875 | +1.99% | 228,000 | 1552億4483万 | +8.33% | 9.15 | 1.18 |
11/30 | 2,836 | 2,850 | 2,815 | 2,819 | +0.64% | 325,400 | 1522億2093万 | +6.82% | 8.97 | 1.16 |
11/27 | 2,774 | 2,818 | 2,767 | 2,801 | +0.29% | 234,400 | 1512億4897万 | +6.62% | 8.92 | 1.15 |
11/26 | 2,771 | 2,796 | 2,741 | 2,793 | +0.79% | 134,200 | 1508億1698万 | +6.85% | 8.89 | 1.15 |
11/25 | 2,790 | 2,812 | 2,759 | 2,771 | -0.25% | 244,700 | 1496億2902万 | +6.62% | 8.82 | 1.14 |
11/24 | 2,780 | 2,798 | 2,766 | 2,778 | +1.09% | 139,600 | 1500億701万 | +7.42% | 8.84 | 1.14 |
11/20 | 2,719 | 2,763 | 2,703 | 2,748 | +1.07% | 135,700 | 1483億8706万 | +6.93% | 8.75 | 1.13 |
11/19 | 2,714 | 2,735 | 2,674 | 2,719 | +0.15% | 154,700 | 1468億2111万 | +6.34% | 8.66 | 1.12 |
11/18 | 2,744 | 2,755 | 2,706 | 2,715 | -1.09% | 180,000 | 1466億512万 | +6.55% | 8.64 | 1.12 |
11/17 | 2,722 | 2,759 | 2,707 | 2,745 | -0.29% | 113,500 | 1482億2507万 | +8.11% | 8.74 | 1.13 |
11/16 | 2,700 | 2,782 | 2,699 | 2,753 | +1.89% | 182,900 | 1486億5705万 | +8.86% | 8.76 | 1.13 |
11/13 | 2,730 | 2,771 | 2,682 | 2,702 | -2.6% | 180,900 | 1459億314万 | +7.35% | 8.6 | 1.11 |
11/12 | 2,749 | 2,778 | 2,718 | 2,774 | +2.74% | 230,500 | 1497億9102万 | +10.61% | 8.83 | 1.14 |
11/11 | 2,657 | 2,765 | 2,657 | 2,700 | +2.12% | 277,600 | 1457億9515万 | +8.22% | 8.6 | 1.11 |
11/10 | 2,639 | 2,648 | 2,584 | 2,644 | +2.44% | 170,200 | 1427億7125万 | +6.48% | 8.42 | 1.09 |
11/09 | 2,594 | 2,594 | 2,562 | 2,581 | +0.47% | 88,900 | 1393億6936万 | +4.32% | 8.22 | 1.06 |
11/06 | 2,570 | 2,603 | 2,536 | 2,569 | +0.12% | 121,400 | 1387億2138万 | +4.26% | 8.18 | 1.06 |
11/05 | 2,499 | 2,583 | 2,468 | 2,566 | +2.89% | 233,200 | 1385億5939万 | +4.61% | 8.17 | 1.06 |
11/04 | 2,515 | 2,537 | 2,475 | 2,494 | +0.73% | 128,600 | 1346億7152万 | +2.09% | 7.94 | 1.03 |
11/02 | 2,446 | 2,509 | 2,446 | 2,476 | +2.1% | 117,600 | 1336億9955万 | +1.56% | 7.88 | 1.02 |
10/30 | 2,466 | 2,466 | 2,420 | 2,425 | -1.34% | 76,700 | 1309億4564万 | -0.25% | 7.72 | 1 |
10/29 | 2,425 | 2,458 | 2,401 | 2,458 | -0.49% | 76,300 | 1327億2758万 | +1.28% | 7.82 | 1.01 |
10/28 | 2,449 | 2,475 | 2,426 | 2,470 | +0.16% | 45,900 | 1333億7556万 | +2.02% | 7.86 | 1.02 |
10/27 | 2,478 | 2,478 | 2,420 | 2,466 | -1.24% | 62,000 | 1331億5957万 | +1.99% | 7.85 | 1.02 |
10/26 | 2,522 | 2,545 | 2,492 | 2,497 | -0.99% | 84,900 | 1348億3351万 | +3.48% | 7.95 | 1.03 |
10/23 | 2,520 | 2,547 | 2,505 | 2,522 | +0.84% | 121,000 | 1361億8347万 | +4.78% | 8.03 | 1.04 |
10/22 | 2,472 | 2,504 | 2,440 | 2,501 | +1.17% | 108,400 | 1350億4951万 | +4.12% | 7.96 | 1.03 |
10/21 | 2,411 | 2,484 | 2,411 | 2,472 | +1.81% | 103,500 | 1334億8356万 | +3.13% | 7.87 | 1.02 |
10/20 | 2,396 | 2,436 | 2,380 | 2,428 | -0.45% | 80,200 | 1311億764万 | +1.46% | 7.73 | 1 |
10/19 | 2,392 | 2,441 | 2,387 | 2,439 | +1.96% | 64,500 | 1317億162万 | +2.09% | 7.76 | 1 |
10/16 | 2,408 | 2,408 | 2,372 | 2,392 | -1.24% | 50,800 | 1291億6370万 | +0.42% | 7.61 | 0.99 |
10/15 | 2,436 | 2,474 | 2,401 | 2,422 | -2.57% | 87,000 | 1307億8365万 | +1.89% | 7.71 | 1 |
10/14 | 2,458 | 2,518 | 2,457 | 2,486 | -0.12% | 142,500 | 1342億3953万 | +4.89% | 7.91 | 1.02 |
10/13 | 2,505 | 2,536 | 2,482 | 2,489 | -0.04% | 121,400 | 1344億153万 | +5.51% | 7.92 | 1.02 |
10/12 | 2,468 | 2,505 | 2,451 | 2,490 | +0.89% | 104,500 | 1344億5553万 | +6.05% | 7.93 | 1.03 |
10/09 | 2,452 | 2,481 | 2,429 | 2,468 | -0.16% | 110,600 | 1332億6756万 | +5.65% | 7.86 | 1.02 |
10/08 | 2,421 | 2,479 | 2,401 | 2,472 | +1.48% | 93,800 | 1334億8356万 | +6.32% | 7.87 | 1.02 |
10/07 | 2,412 | 2,455 | 2,392 | 2,436 | +0.62% | 125,100 | 1315億3962万 | +5.23% | 7.75 | 1 |
10/06 | 2,405 | 2,446 | 2,390 | 2,421 | +0.79% | 113,600 | 1307億2965万 | +5.08% | 7.71 | 1 |
10/05 | 2,438 | 2,443 | 2,395 | 2,402 | +2.74% | 73,100 | 1297億368万 | +4.66% | 7.65 | 0.99 |
10/02 | 2,310 | 2,365 | 2,310 | 2,338 | +1.39% | 117,500 | 1262億4780万 | +2.19% | 7.44 | 0.96 |
09/30 | 2,286 | 2,347 | 2,279 | 2,306 | +0.13% | 97,200 | 1245億1986万 | +0.96% | 7.34 | 0.95 |
09/29 | 2,363 | 2,363 | 2,278 | 2,303 | -2.95% | 72,700 | 1243億5786万 | +1.05% | 7.33 | 0.95 |
09/28 | 2,314 | 2,373 | 2,297 | 2,373 | +3.08% | 71,200 | 1281億3774万 | +4.35% | 7.55 | 0.98 |
09/25 | 2,360 | 2,360 | 2,293 | 2,302 | -0.78% | 74,000 | 1243億386万 | +1.59% | 7.33 | 0.95 |
09/24 | 2,297 | 2,342 | 2,281 | 2,320 | +0.04% | 139,900 | 1252億7583万 | +2.56% | 7.39 | 0.96 |
09/23 | 2,340 | 2,375 | 2,313 | 2,319 | -2.97% | 138,800 | 1252億2183万 | +2.75% | 7.38 | 0.95 |
09/18 | 2,340 | 2,398 | 2,340 | 2,390 | +2.18% | 159,000 | 1290億5570万 | +6.13% | 7.61 | 0.98 |
09/17 | 2,386 | 2,394 | 2,311 | 2,339 | +0.13% | 78,900 | 1263億180万 | +4.19% | 7.45 | 0.96 |
09/16 | 2,383 | 2,403 | 2,327 | 2,336 | -2.95% | 65,600 | 1261億3980万 | +4.24% | 7.44 | 0.96 |
09/15 | 2,380 | 2,411 | 2,331 | 2,407 | +1.39% | 83,500 | 1299億7367万 | +7.55% | 7.66 | 0.99 |
09/14 | 2,374 | 2,399 | 2,353 | 2,374 | 0% | 102,400 | 1281億9173万 | +6.41% | 7.56 | 0.98 |
09/11 | 2,377 | 2,400 | 2,361 | 2,374 | +2.02% | 126,000 | 1281億9173万 | +7.08% | 7.56 | 0.98 |
09/10 | 2,277 | 2,339 | 2,277 | 2,327 | +2.69% | 88,400 | 1256億5382万 | +5.63% | 7.41 | 0.96 |
09/09 | 2,249 | 2,285 | 2,218 | 2,266 | -0.18% | 96,300 | 1223億5993万 | +3.52% | 7.21 | 0.93 |
09/08 | 2,238 | 2,273 | 2,230 | 2,270 | +1.43% | 48,800 | 1225億7592万 | +4.18% | 7.23 | 0.93 |
09/07 | 2,222 | 2,252 | 2,215 | 2,238 | +0.72% | 36,600 | 1208億4798万 | +3.28% | 7.12 | 0.92 |
09/04 | 2,189 | 2,227 | 2,168 | 2,222 | +0.18% | 47,700 | 1199億8401万 | +3.11% | 7.07 | 0.92 |
09/03 | 2,205 | 2,250 | 2,201 | 2,218 | +1.46% | 55,300 | 1197億6801万 | +3.36% | 7.06 | 0.91 |
09/02 | 2,193 | 2,194 | 2,164 | 2,186 | +0.14% | 35,100 | 1180億4007万 | +2.15% | 6.96 | 0.9 |
09/01 | 2,198 | 2,198 | 2,161 | 2,183 | -1.67% | 38,000 | 1178億7808万 | +2.15% | 6.95 | 0.9 |
08/31 | 2,205 | 2,243 | 2,201 | 2,220 | +2.68% | 66,500 | 1198億7601万 | +3.93% | 7.07 | 0.91 |
08/28 | 2,183 | 2,229 | 2,133 | 2,162 | -1.41% | 113,700 | 1167億4411万 | +1.31% | 6.88 | 0.89 |
08/27 | 2,226 | 2,231 | 2,169 | 2,193 | -2.05% | 106,400 | 1184億1806万 | +2.67% | 6.98 | 0.9 |
08/26 | 2,222 | 2,254 | 2,204 | 2,239 | +0.77% | 45,800 | 1209億198万 | +4.82% | 7.13 | 0.92 |
08/25 | 2,200 | 2,254 | 2,200 | 2,222 | +1.6% | 67,900 | 1199億8401万 | +4.03% | 7.07 | 0.92 |
08/24 | 2,188 | 2,190 | 2,165 | 2,187 | -0.05% | 38,700 | 1180億9407万 | +2.39% | 6.96 | 0.9 |
08/21 | 2,173 | 2,207 | 2,173 | 2,188 | +0.46% | 21,700 | 1181億4807万 | +2.29% | 6.97 | 0.9 |
08/20 | 2,191 | 2,205 | 2,169 | 2,178 | -0.77% | 53,800 | 1176億809万 | +1.78% | 6.93 | 0.9 |
08/19 | 2,181 | 2,204 | 2,165 | 2,195 | +0.64% | 61,500 | 1185億2605万 | +2.57% | 6.99 | 0.9 |
08/18 | 2,188 | 2,193 | 2,168 | 2,181 | -0.55% | 53,000 | 1177億7008万 | +2.15% | 6.94 | 0.9 |
08/17 | 2,220 | 2,230 | 2,189 | 2,193 | -1.26% | 57,000 | 1184億1806万 | +2.76% | 6.98 | 0.9 |
08/14 | 2,255 | 2,260 | 2,220 | 2,221 | -1.42% | 107,800 | 1199億3001万 | +4.13% | 7.07 | 0.91 |
08/13 | 2,273 | 2,300 | 2,228 | 2,253 | -0.13% | 111,200 | 1216億5795万 | +5.68% | 7.17 | 0.93 |
08/12 | 2,251 | 2,306 | 2,248 | 2,256 | +0.76% | 125,900 | 1218億1995万 | +5.87% | 7.18 | 0.93 |
08/11 | 2,166 | 2,249 | 2,130 | 2,239 | +11.06% | 160,200 | 1209億198万 | +5.27% | 7.13 | 0.92 |