株価チャート
2020/09/23~2021/02/18
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 |
02/18 | 780 | 780 | 765 | 765 | -1.92% | 196,500 | 550億5084万 | -0.91% | 8.8 | 0.84 |
02/17 | 784 | 785 | 776 | 780 | -0.64% | 108,400 | 561億3027万 | +0.78% | 8.97 | 0.85 |
02/16 | 791 | 795 | 780 | 785 | 0% | 214,700 | 564億9008万 | +1.29% | 9.03 | 0.86 |
02/15 | 789 | 792 | 780 | 785 | +0.77% | 208,100 | 564億9008万 | +1.29% | 9.03 | 0.86 |
02/12 | 782 | 786 | 777 | 779 | +1.43% | 166,300 | 560億5830万 | +0.39% | 8.96 | 0.85 |
02/10 | 772 | 776 | 766 | 768 | -0.13% | 215,100 | 552億6672万 | -1.16% | 8.83 | 0.84 |
02/09 | 790 | 790 | 762 | 769 | -1.79% | 271,800 | 553億3869万 | -1.16% | 8.84 | 0.84 |
02/08 | 784 | 797 | 783 | 783 | +0.64% | 227,300 | 563億4615万 | +0.38% | 9 | 0.85 |
02/05 | 768 | 779 | 766 | 778 | +2.23% | 209,600 | 559億8634万 | -0.38% | 8.94 | 0.85 |
02/04 | 751 | 767 | 751 | 761 | +0.79% | 177,400 | 547億6299万 | -2.69% | 8.75 | 0.83 |
02/03 | 754 | 759 | 748 | 755 | +0.67% | 179,600 | 543億3122万 | -3.94% | 8.68 | 0.82 |
02/02 | 726 | 751 | 722 | 750 | +3.45% | 210,100 | 539億7141万 | -5.18% | 8.62 | 0.82 |
02/01 | 726 | 734 | 721 | 725 | -0.96% | 235,300 | 521億7236万 | -8.81% | 8.34 | 0.79 |
01/29 | 770 | 770 | 732 | 732 | -5.55% | 849,200 | 526億7610万 | -8.5% | 8.42 | 0.8 |
01/28 | 779 | 782 | 773 | 775 | -2.15% | 312,600 | 557億7046万 | -3.85% | 8.91 | 0.85 |
01/27 | 783 | 792 | 779 | 792 | +2.19% | 226,600 | 569億9381万 | -2.34% | 9.11 | 0.86 |
01/26 | 786 | 786 | 773 | 775 | -1.77% | 275,800 | 557億7046万 | -5.02% | 8.91 | 0.85 |
01/25 | 791 | 794 | 785 | 789 | -0.63% | 149,100 | 567億7792万 | -3.9% | 9.07 | 0.86 |
01/22 | 781 | 794 | 779 | 794 | +1.66% | 269,200 | 571億3773万 | -3.87% | 9.13 | 0.87 |
01/21 | 772 | 794 | 771 | 781 | +1.17% | 487,300 | 562億223万 | -6.02% | 8.98 | 0.85 |
01/20 | 770 | 775 | 762 | 772 | +0.26% | 361,600 | 555億5457万 | -7.66% | 8.88 | 0.84 |
01/19 | 780 | 783 | 765 | 770 | -1.03% | 400,800 | 554億1065万 | -8.44% | 8.85 | 0.84 |
01/18 | 775 | 779 | 771 | 778 | -0.13% | 152,300 | 559億8634万 | -8.04% | 8.94 | 0.85 |
01/15 | 785 | 789 | 777 | 779 | -1.14% | 253,200 | 560億5830万 | -8.57% | 8.96 | 0.85 |
01/14 | 799 | 801 | 785 | 788 | -1.38% | 424,900 | 567億596万 | -7.94% | 9.06 | 0.86 |
01/13 | 800 | 801 | 796 | 799 | -0.37% | 129,300 | 574億9754万 | -7.2% | 9.19 | 0.87 |
01/12 | 802 | 807 | 796 | 802 | -0.37% | 168,200 | 577億1343万 | -7.39% | 9.22 | 0.88 |
01/08 | 808 | 808 | 798 | 805 | +0.25% | 210,600 | 579億2931万 | -7.58% | 9.26 | 0.88 |
01/07 | 806 | 810 | 803 | 803 | +0.12% | 307,200 | 577億8539万 | -8.23% | 9.23 | 0.88 |
01/06 | 793 | 802 | 792 | 802 | +0.88% | 279,400 | 577億1343万 | -8.86% | 9.22 | 0.88 |
01/05 | 801 | 802 | 788 | 795 | -1.24% | 358,400 | 572億970万 | -10.17% | 9.14 | 0.87 |
01/04 | 823 | 827 | 805 | 805 | -1.35% | 320,500 | 579億2931万 | -9.55% | 9.26 | 0.88 |
2020 |
12/30 | 815 | 822 | 805 | 816 | -0.24% | 330,300 | 587億2089万 | -8.83% | 7.3 | 1.45 |
12/29 | 825 | 831 | 809 | 818 | -4.33% | 699,600 | 588億6482万 | -8.91% | 7.32 | 1.45 |
12/28 | 870 | 876 | 850 | 855 | -1.5% | 800,300 | 615億2741万 | -5.11% | 7.65 | 1.52 |
12/25 | 853 | 868 | 853 | 868 | +1.4% | 485,300 | 624億6291万 | -3.88% | 7.76 | 1.54 |
12/24 | 857 | 857 | 843 | 856 | +0.71% | 411,300 | 615億9937万 | -5.2% | 7.66 | 1.52 |
12/23 | 869 | 874 | 840 | 850 | -3.95% | 761,700 | 611億6760万 | -5.87% | 7.6 | 1.51 |
12/22 | 895 | 896 | 878 | 885 | -1.56% | 447,200 | 636億8626万 | -2.21% | 7.91 | 1.57 |
12/21 | 908 | 918 | 895 | 899 | -0.88% | 501,800 | 646億7575万 | -0.66% | 8.04 | 1.6 |
12/18 | 924 | 924 | 905 | 907 | -0.87% | 392,500 | 652億5129万 | +0.44% | 8.11 | 1.61 |
12/17 | 922 | 922 | 908 | 915 | -0.44% | 194,100 | 658億2682万 | +1.44% | 8.18 | 1.62 |
12/16 | 913 | 923 | 911 | 919 | +1.32% | 211,500 | 661億1459万 | +2% | 8.22 | 1.63 |
12/15 | 908 | 912 | 902 | 907 | +0.67% | 220,500 | 652億5129万 | +0.67% | 8.11 | 1.61 |
12/14 | 909 | 917 | 898 | 901 | -0.33% | 440,900 | 648億1964万 | +0.11% | 8.06 | 1.6 |
12/11 | 902 | 906 | 887 | 904 | +0.44% | 357,100 | 650億3546万 | +0.33% | 8.08 | 1.61 |
12/10 | 908 | 910 | 897 | 900 | -1.1% | 257,900 | 647億4769万 | -0.11% | 8.05 | 1.6 |
12/09 | 905 | 913 | 899 | 910 | +0.78% | 142,100 | 654億6711万 | +1.11% | 8.14 | 1.62 |
12/08 | 900 | 912 | 894 | 903 | -0.11% | 291,000 | 649億6352万 | +0.67% | 8.07 | 1.6 |
12/07 | 920 | 923 | 904 | 904 | -1.63% | 233,100 | 650億3546万 | +1.01% | 8.08 | 1.61 |
12/04 | 919 | 923 | 906 | 919 | -0.33% | 338,700 | 661億1459万 | +2.57% | 8.22 | 1.63 |
12/03 | 918 | 930 | 914 | 922 | +0.33% | 312,600 | 663億3041万 | +2.79% | 8.24 | 1.64 |
12/02 | 920 | 924 | 913 | 919 | +0.55% | 215,500 | 661億1459万 | +2.34% | 8.22 | 1.63 |
12/01 | 920 | 925 | 913 | 914 | -0.87% | 193,400 | 657億5488万 | +1.67% | 8.17 | 1.62 |
11/30 | 945 | 945 | 922 | 922 | -1.91% | 324,300 | 663億3041万 | +2.33% | 8.24 | 1.64 |
11/27 | 936 | 947 | 932 | 940 | +1.08% | 367,700 | 676億2537万 | +4.21% | 8.4 | 1.67 |
11/26 | 893 | 932 | 893 | 930 | +4.26% | 597,500 | 669億595万 | +2.88% | 8.31 | 1.65 |
11/25 | 904 | 913 | 891 | 892 | -0.34% | 222,900 | 641億7216万 | -1.44% | 7.98 | 1.58 |
11/24 | 892 | 903 | 892 | 895 | +1.24% | 188,600 | 643億8798万 | -1.54% | 8 | 1.59 |
11/20 | 871 | 885 | 871 | 884 | +1.03% | 101,600 | 635億9662万 | -3.07% | 7.9 | 1.57 |
11/19 | 872 | 878 | 866 | 875 | +0.46% | 106,400 | 629億4915万 | -4.37% | 7.82 | 1.55 |
11/18 | 875 | 877 | 866 | 871 | -0.68% | 147,000 | 626億6138万 | -5.33% | 7.79 | 1.55 |
11/17 | 892 | 896 | 874 | 877 | -1.02% | 216,300 | 630億9303万 | -5.09% | 7.84 | 1.56 |
11/16 | 881 | 893 | 872 | 886 | +1.96% | 178,500 | 637億4051万 | -4.42% | 7.92 | 1.57 |
11/13 | 866 | 877 | 858 | 869 | -0.91% | 349,000 | 625億1749万 | -6.46% | 7.77 | 1.54 |
11/12 | 903 | 903 | 873 | 877 | -2.23% | 441,900 | 630億9303万 | -5.9% | 7.84 | 1.56 |
11/11 | 903 | 909 | 884 | 897 | 0% | 488,400 | 645億3187万 | -3.86% | 8.02 | 1.59 |
11/10 | 914 | 916 | 890 | 897 | -0.77% | 418,400 | 645億3187万 | -3.86% | 8.02 | 1.59 |
11/09 | 919 | 919 | 894 | 904 | -0.44% | 354,300 | 650億3546万 | -3% | 8.08 | 1.61 |
11/06 | 916 | 929 | 900 | 908 | +0.67% | 338,600 | 653億2323万 | -2.37% | 8.12 | 1.61 |
11/05 | 879 | 905 | 873 | 902 | +2.97% | 338,700 | 648億9158万 | -2.91% | 8.06 | 1.6 |
11/04 | 864 | 887 | 860 | 876 | +2.94% | 309,500 | 630億2109万 | -5.6% | 7.83 | 1.56 |
11/02 | 849 | 866 | 844 | 851 | +0.71% | 272,600 | 612億2254万 | -8.3% | 7.61 | 1.51 |
10/30 | 892 | 898 | 834 | 845 | -9.72% | 825,800 | 607億9089万 | -9.04% | 7.55 | 1.5 |
10/29 | 933 | 948 | 917 | 936 | +0.21% | 269,700 | 673億3760万 | +0.75% | 8.37 | 1.66 |
10/28 | 938 | 938 | 919 | 934 | -0.95% | 295,000 | 671億9372万 | +0.97% | 8.35 | 1.66 |
10/27 | 936 | 950 | 928 | 943 | -0.84% | 196,200 | 678億4119万 | +2.28% | 8.43 | 1.67 |
10/26 | 965 | 971 | 949 | 951 | -0.52% | 247,800 | 684億1673万 | +3.59% | 8.5 | 1.69 |
10/23 | 965 | 972 | 946 | 956 | 0% | 290,700 | 687億7644万 | +4.6% | 8.55 | 1.7 |
10/22 | 975 | 975 | 949 | 956 | -2.15% | 467,800 | 687億7644万 | +5.29% | 8.55 | 1.7 |
10/21 | 975 | 983 | 970 | 977 | +0.1% | 180,300 | 702億3837万 | +8.19% | 8.73 | 1.73 |
10/20 | 983 | 1,002 | 971 | 976 | -0.91% | 406,100 | 701億6648万 | +8.93% | 8.72 | 1.73 |
10/19 | 964 | 986 | 962 | 985 | +2.39% | 230,600 | 708億1350万 | +10.67% | 8.8 | 1.75 |
10/16 | 971 | 981 | 958 | 962 | -1.13% | 293,200 | 691億5999万 | +8.95% | 8.59 | 1.71 |
10/15 | 990 | 1,002 | 971 | 973 | -0.92% | 431,600 | 699億5080万 | +11.07% | 8.69 | 1.73 |
10/14 | 970 | 988 | 963 | 982 | +1.34% | 361,900 | 705億9783万 | +13% | 8.77 | 1.74 |
10/13 | 960 | 969 | 955 | 969 | +1.57% | 295,500 | 696億6323万 | +12.67% | 8.66 | 1.72 |
10/12 | 958 | 968 | 948 | 954 | +0.95% | 308,800 | 685億8486万 | +12.1% | 8.52 | 1.69 |
10/09 | 943 | 950 | 927 | 945 | +1.39% | 293,200 | 679億3783万 | +12.1% | 8.44 | 1.68 |
10/08 | 915 | 946 | 913 | 932 | +2.76% | 332,400 | 670億323万 | +11.62% | 8.33 | 1.65 |
10/07 | 891 | 908 | 887 | 907 | +1.45% | 172,200 | 652億594万 | +9.41% | 8.1 | 1.61 |
10/06 | 886 | 900 | 882 | 894 | +1.36% | 240,100 | 642億7134万 | +8.76% | 7.99 | 1.59 |
10/05 | 871 | 885 | 869 | 882 | +1.85% | 189,800 | 634億864万 | +7.96% | 7.88 | 1.56 |
10/02 | 870 | 885 | 863 | 866 | -0.12% | 291,400 | 622億5837万 | +6.65% | 7.74 | 1.54 |
09/30 | 886 | 887 | 867 | 867 | -2.14% | 235,700 | 623億3026万 | +7.3% | 7.75 | 1.54 |
09/29 | 885 | 892 | 878 | 886 | +0.68% | 212,600 | 636億9621万 | +10.2% | 7.92 | 1.57 |
09/28 | 865 | 880 | 859 | 880 | +2.44% | 306,100 | 632億6486万 | +10.14% | 7.86 | 1.56 |
09/25 | 848 | 861 | 848 | 859 | +1.42% | 126,900 | 617億5513万 | +8.05% | 7.67 | 1.52 |
09/24 | 845 | 849 | 840 | 847 | +0.24% | 132,800 | 608億9242万 | +7.08% | 7.57 | 1.5 |
09/23 | 843 | 856 | 838 | 845 | -0.59% | 198,600 | 607億639万 | +7.23% | 7.54 | 1.5 |