株価チャート
2020/10/12~2021/03/09
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 |
03/09 | 2,878 | 2,983 | 2,867 | 2,979 | +5.34% | 180,500 | 1608億6065万 | +4.09% | 9.48 | 1.23 |
03/08 | 2,855 | 2,889 | 2,813 | 2,828 | -0.88% | 79,600 | 1527億692万 | -0.77% | 9 | 1.16 |
03/05 | 2,852 | 2,860 | 2,792 | 2,853 | +0.04% | 73,400 | 1540億5687万 | +0.21% | 9.08 | 1.17 |
03/04 | 2,800 | 2,857 | 2,798 | 2,852 | +0.56% | 70,000 | 1540億288万 | +0.32% | 9.08 | 1.17 |
03/03 | 2,865 | 2,877 | 2,828 | 2,836 | +0.21% | 73,400 | 1531億3890万 | -0.07% | 9.03 | 1.17 |
03/02 | 2,890 | 2,895 | 2,819 | 2,830 | -1.63% | 72,800 | 1528億1492万 | -0.11% | 9.01 | 1.17 |
03/01 | 2,817 | 2,886 | 2,811 | 2,877 | +3.38% | 61,000 | 1553億5283万 | +1.66% | 9.16 | 1.18 |
02/26 | 2,842 | 2,847 | 2,783 | 2,783 | -3.2% | 112,800 | 1502億7700万 | -1.52% | 8.86 | 1.15 |
02/25 | 2,884 | 2,907 | 2,867 | 2,875 | 0% | 71,800 | 1552億4483万 | +1.81% | 9.15 | 1.18 |
02/24 | 2,890 | 2,928 | 2,868 | 2,875 | -0.73% | 72,000 | 1552億4483万 | +2.02% | 9.15 | 1.18 |
02/22 | 2,905 | 2,933 | 2,886 | 2,896 | -0.65% | 42,100 | 1563億7880万 | +2.95% | 9.22 | 1.19 |
02/19 | 2,916 | 2,949 | 2,894 | 2,915 | +0.34% | 66,000 | 1574億476万 | +3.77% | 9.28 | 1.2 |
02/18 | 2,980 | 2,980 | 2,881 | 2,905 | -1.63% | 79,100 | 1568億6478万 | +3.57% | 9.25 | 1.2 |
02/17 | 2,931 | 2,969 | 2,915 | 2,953 | +1.72% | 105,800 | 1594億5669万 | +5.35% | 9.4 | 1.22 |
02/16 | 2,900 | 2,944 | 2,892 | 2,903 | +0.03% | 67,700 | 1567億5678万 | +3.68% | 9.24 | 1.2 |
02/15 | 2,980 | 2,993 | 2,884 | 2,902 | -2.39% | 93,100 | 1567億279万 | +3.72% | 9.24 | 1.2 |
02/12 | 2,960 | 2,995 | 2,932 | 2,973 | +3.09% | 119,900 | 1605億3666万 | +6.29% | 9.46 | 1.22 |
02/10 | 2,864 | 2,978 | 2,854 | 2,884 | +0.14% | 103,600 | 1557億3082万 | +3.26% | 9.18 | 1.19 |
02/09 | 2,890 | 2,898 | 2,839 | 2,880 | +0.28% | 128,900 | 1555億1483万 | +3.15% | 9.17 | 1.19 |
02/08 | 2,823 | 2,873 | 2,823 | 2,872 | +1.06% | 130,000 | 1550億8284万 | +2.9% | 9.14 | 1.18 |
02/05 | 2,793 | 2,846 | 2,771 | 2,842 | +2.49% | 99,600 | 1534億6289万 | +1.83% | 9.05 | 1.17 |
02/04 | 2,765 | 2,792 | 2,743 | 2,773 | -0.32% | 71,500 | 1497億3702万 | -0.75% | 8.83 | 1.14 |
02/03 | 2,740 | 2,788 | 2,740 | 2,782 | +1.2% | 74,900 | 1502億2300万 | -0.57% | 8.86 | 1.15 |
02/02 | 2,719 | 2,750 | 2,700 | 2,749 | +1.03% | 55,700 | 1484億4106万 | -1.93% | 8.75 | 1.13 |
02/01 | 2,722 | 2,766 | 2,697 | 2,721 | +1.08% | 72,800 | 1469億2911万 | -3.17% | 8.66 | 1.12 |
01/29 | 2,728 | 2,750 | 2,675 | 2,692 | -2.32% | 107,000 | 1453億6316万 | -4.4% | 8.57 | 1.11 |
01/28 | 2,700 | 2,793 | 2,688 | 2,756 | +0.44% | 395,700 | 1488億1905万 | -2.37% | 8.77 | 1.13 |
01/27 | 2,723 | 2,754 | 2,714 | 2,744 | +0.59% | 86,200 | 1481億7107万 | -3.04% | 8.74 | 1.13 |
01/26 | 2,720 | 2,742 | 2,711 | 2,728 | +0.18% | 103,000 | 1473億710万 | -3.91% | 8.68 | 1.12 |
01/25 | 2,759 | 2,760 | 2,711 | 2,723 | -1.3% | 81,800 | 1470億3711万 | -4.39% | 8.67 | 1.12 |
01/22 | 2,758 | 2,775 | 2,750 | 2,759 | 0% | 113,800 | 1489億8104万 | -3.46% | 8.78 | 1.14 |
01/21 | 2,750 | 2,795 | 2,740 | 2,759 | +1.14% | 94,200 | 1489億8104万 | -3.8% | 8.78 | 1.14 |
01/20 | 2,721 | 2,737 | 2,681 | 2,728 | -0.18% | 119,100 | 1473億710万 | -5.21% | 8.68 | 1.12 |
01/19 | 2,736 | 2,745 | 2,710 | 2,733 | -0.98% | 94,600 | 1475億7709万 | -5.5% | 8.7 | 1.13 |
01/18 | 2,768 | 2,774 | 2,736 | 2,760 | -0.86% | 59,500 | 1490億3504万 | -4.96% | 8.79 | 1.14 |
01/15 | 2,800 | 2,826 | 2,755 | 2,784 | -1.52% | 82,100 | 1503億3100万 | -4.46% | 8.86 | 1.15 |
01/14 | 2,839 | 2,854 | 2,807 | 2,827 | -1.12% | 113,800 | 1526億5292万 | -3.25% | 9 | 1.16 |
01/13 | 2,868 | 2,896 | 2,846 | 2,859 | -0.21% | 97,800 | 1543億8086万 | -2.32% | 9.1 | 1.18 |
01/12 | 2,847 | 2,879 | 2,831 | 2,865 | +0.14% | 121,700 | 1547億485万 | -2.29% | 9.12 | 1.18 |
01/08 | 2,845 | 2,869 | 2,805 | 2,861 | 0% | 90,300 | 1544億8886万 | -2.59% | 9.11 | 1.18 |
01/07 | 2,894 | 2,912 | 2,858 | 2,861 | -0.66% | 84,700 | 1544億8886万 | -2.65% | 9.11 | 1.18 |
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 |