株価チャート
2020/08/14~2021/01/12
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 |
01/12 | 2,931 | 3,030 | 2,930 | 2,962 | +0.65% | 55,200 | 563億1354万 | +1.86% | 8.66 | 0.84 |
01/08 | 2,933 | 2,944 | 2,916 | 2,943 | +0.44% | 29,300 | 559億5231万 | +1.17% | 8.6 | 0.84 |
01/07 | 2,905 | 2,956 | 2,904 | 2,930 | +1.67% | 51,000 | 557億516万 | +0.65% | 8.56 | 0.83 |
01/06 | 2,850 | 2,885 | 2,841 | 2,882 | +0.45% | 37,600 | 547億9258万 | -1% | 8.42 | 0.82 |
01/05 | 2,879 | 2,890 | 2,855 | 2,869 | -1.07% | 27,700 | 545億4542万 | -1.48% | 8.39 | 0.82 |
01/04 | 2,905 | 2,918 | 2,863 | 2,900 | -1.06% | 20,400 | 551億3480万 | -0.68% | 8.48 | 0.83 |
2020 |
12/30 | 2,974 | 2,974 | 2,917 | 2,931 | -1.81% | 41,700 | 557億2417万 | +0.17% | 8.57 | 0.83 |
12/29 | 2,944 | 2,989 | 2,930 | 2,985 | +1.77% | 38,500 | 567億5082万 | +1.91% | 8.73 | 0.85 |
12/28 | 2,962 | 2,976 | 2,908 | 2,933 | -0.58% | 39,500 | 557億6219万 | +0.07% | 8.57 | 0.83 |
12/25 | 2,917 | 2,950 | 2,917 | 2,950 | +1.13% | 20,200 | 560億8540万 | +0.51% | 8.62 | 0.84 |
12/24 | 2,910 | 2,929 | 2,906 | 2,917 | +0.73% | 20,600 | 554億5800万 | -0.71% | 8.53 | 0.83 |
12/23 | 2,902 | 2,909 | 2,873 | 2,896 | -0.03% | 29,000 | 550億5875万 | -1.63% | 8.47 | 0.82 |
12/22 | 2,935 | 2,937 | 2,862 | 2,897 | -2% | 51,700 | 550億7776万 | -1.83% | 8.47 | 0.82 |
12/21 | 2,900 | 2,961 | 2,885 | 2,956 | +3.94% | 77,000 | 561億9947万 | -0.1% | 8.64 | 0.84 |
12/18 | 2,860 | 2,873 | 2,796 | 2,844 | +0.85% | 131,700 | 540億7012万 | -4.02% | 8.31 | 0.81 |
12/17 | 2,851 | 2,862 | 2,795 | 2,820 | -1.4% | 112,500 | 536億1384万 | -5.18% | 8.24 | 0.8 |
12/16 | 2,878 | 2,900 | 2,840 | 2,860 | -0.28% | 93,000 | 543億7432万 | -4.28% | 8.36 | 0.81 |
12/15 | 2,893 | 2,893 | 2,857 | 2,868 | -0.86% | 78,300 | 545億2641万 | -4.4% | 8.38 | 0.82 |
12/14 | 2,900 | 2,919 | 2,871 | 2,893 | -0.24% | 73,200 | 550億171万 | -3.89% | 8.46 | 0.82 |
12/11 | 2,916 | 2,928 | 2,891 | 2,900 | -0.75% | 42,700 | 551億3480万 | -3.91% | 8.48 | 0.83 |
12/10 | 2,899 | 2,924 | 2,895 | 2,922 | +0.52% | 27,000 | 555億5306万 | -3.44% | 8.54 | 0.83 |
12/09 | 2,908 | 2,912 | 2,887 | 2,907 | +0.17% | 22,800 | 552億6788万 | -4.12% | 8.5 | 0.83 |
12/08 | 2,870 | 2,904 | 2,865 | 2,902 | +1.04% | 49,700 | 551億7282万 | -4.41% | 8.48 | 0.83 |
12/07 | 2,953 | 2,962 | 2,855 | 2,872 | -2.74% | 56,700 | 546億246万 | -5.46% | 8.4 | 0.82 |
12/04 | 2,981 | 2,986 | 2,914 | 2,953 | -1.44% | 30,400 | 561億4243万 | -2.99% | 8.63 | 0.84 |
12/03 | 2,982 | 3,020 | 2,981 | 2,996 | +0.47% | 33,300 | 569億5995万 | -1.74% | 8.76 | 0.85 |
12/02 | 2,972 | 3,000 | 2,927 | 2,982 | +1.5% | 64,100 | 566億9378万 | -2.33% | 8.72 | 0.85 |
12/01 | 2,962 | 2,980 | 2,914 | 2,938 | +0.58% | 80,300 | 558億5725万 | -3.96% | 8.59 | 0.84 |
11/30 | 3,045 | 3,075 | 2,921 | 2,921 | -4.54% | 75,900 | 555億3405万 | -4.79% | 8.54 | 0.83 |
11/27 | 3,040 | 3,065 | 3,030 | 3,060 | +0.66% | 71,800 | 581億7672万 | -0.52% | 8.94 | 0.87 |
11/26 | 3,025 | 3,040 | 2,990 | 3,040 | +1.16% | 37,400 | 577億9648万 | -1.33% | 8.89 | 0.86 |
11/25 | 3,035 | 3,050 | 2,989 | 3,005 | -0.99% | 35,900 | 571億3106万 | -2.62% | 8.78 | 0.85 |
11/24 | 3,120 | 3,120 | 3,030 | 3,035 | 0% | 25,400 | 577億142万 | -1.81% | 8.87 | 0.86 |
11/20 | 3,030 | 3,055 | 3,015 | 3,035 | 0% | 23,400 | 577億142万 | -1.91% | 8.87 | 0.86 |
11/19 | 3,015 | 3,035 | 2,994 | 3,035 | -0.65% | 25,000 | 577億142万 | -2.03% | 8.87 | 0.86 |
11/18 | 3,095 | 3,100 | 3,055 | 3,055 | -0.97% | 31,100 | 580億8166万 | -1.58% | 8.93 | 0.87 |
11/17 | 3,100 | 3,115 | 3,055 | 3,085 | -0.48% | 22,400 | 586億5202万 | -0.77% | 9.02 | 0.88 |
11/16 | 3,070 | 3,115 | 3,065 | 3,100 | +1.64% | 35,400 | 589億3720万 | -0.42% | 9.06 | 0.88 |
11/13 | 3,070 | 3,080 | 3,015 | 3,050 | -1.93% | 40,600 | 579億8660万 | -2.12% | 8.92 | 0.87 |
11/12 | 3,170 | 3,170 | 3,095 | 3,110 | -2.35% | 30,100 | 591億2732万 | -0.38% | 9.09 | 0.88 |
11/11 | 3,175 | 3,225 | 3,150 | 3,185 | +1.11% | 34,900 | 605億5322万 | +1.92% | 9.31 | 0.91 |
11/10 | 3,185 | 3,215 | 3,130 | 3,150 | +1.12% | 48,400 | 598億8780万 | +0.77% | 9.21 | 0.9 |
11/09 | 3,120 | 3,120 | 3,035 | 3,115 | +0.81% | 39,300 | 592億2238万 | -0.42% | 9.11 | 0.89 |
11/06 | 3,105 | 3,105 | 3,055 | 3,090 | -0.16% | 26,200 | 587億4708万 | -1.21% | 9.03 | 0.88 |
11/05 | 3,095 | 3,105 | 3,040 | 3,095 | 0% | 36,000 | 588億4214万 | -1.18% | 9.05 | 0.88 |
11/04 | 3,050 | 3,105 | 3,015 | 3,095 | +3.3% | 50,000 | 588億4214万 | -1.5% | 9.05 | 0.88 |
11/02 | 2,955 | 3,035 | 2,950 | 2,996 | +1.56% | 45,500 | 569億5995万 | -4.98% | 8.76 | 0.85 |
10/30 | 3,020 | 3,020 | 2,925 | 2,950 | -2.32% | 42,700 | 560億8540万 | -6.79% | 8.62 | 0.84 |
10/29 | 3,005 | 3,040 | 2,963 | 3,020 | -1.79% | 51,300 | 574億1624万 | -4.91% | 8.83 | 0.86 |
10/28 | 3,090 | 3,110 | 3,050 | 3,075 | -0.97% | 33,200 | 584億6190万 | -3.51% | 8.99 | 0.87 |
10/27 | 3,100 | 3,130 | 3,070 | 3,105 | -0.64% | 25,500 | 590億3226万 | -2.85% | 9.08 | 0.88 |
10/26 | 3,160 | 3,180 | 3,120 | 3,125 | -1.11% | 19,400 | 594億1250万 | -2.47% | 9.13 | 0.89 |
10/23 | 3,190 | 3,205 | 3,135 | 3,160 | +0.64% | 35,500 | 600億7792万 | -1.53% | 9.24 | 0.9 |
10/22 | 3,160 | 3,160 | 3,125 | 3,140 | -1.1% | 11,700 | 596億9768万 | -2.24% | 9.18 | 0.89 |
10/21 | 3,200 | 3,235 | 3,165 | 3,175 | +0.63% | 32,100 | 603億6310万 | -1.31% | 9.28 | 0.9 |
10/20 | 3,125 | 3,160 | 3,120 | 3,155 | +0.64% | 38,200 | 599億8286万 | -1.99% | 9.22 | 0.9 |
10/19 | 3,105 | 3,165 | 3,105 | 3,135 | +0.32% | 26,100 | 596億262万 | -2.7% | 9.16 | 0.89 |
10/16 | 3,110 | 3,135 | 3,080 | 3,125 | -0.32% | 27,800 | 594億1250万 | -3.07% | 9.13 | 0.89 |
10/15 | 3,180 | 3,180 | 3,105 | 3,135 | -1.1% | 25,400 | 596億262万 | -3.06% | 9.16 | 0.89 |
10/14 | 3,150 | 3,175 | 3,135 | 3,170 | -0.31% | 24,800 | 602億6804万 | -2.25% | 9.27 | 0.9 |
10/13 | 3,200 | 3,210 | 3,160 | 3,180 | -0.31% | 14,900 | 604億5816万 | -2.15% | 9.3 | 0.9 |
10/12 | 3,190 | 3,210 | 3,155 | 3,190 | +0.16% | 17,600 | 606億4828万 | -2.15% | 9.32 | 0.91 |
10/09 | 3,195 | 3,220 | 3,145 | 3,185 | -0.47% | 36,000 | 605億5322万 | -2.54% | 9.31 | 0.91 |
10/08 | 3,175 | 3,240 | 3,175 | 3,200 | +0.79% | 36,500 | 608億3840万 | -2.17% | 9.35 | 0.91 |
10/07 | 3,160 | 3,185 | 3,130 | 3,175 | -1.09% | 27,900 | 603億6310万 | -3.08% | 9.28 | 0.9 |
10/06 | 3,200 | 3,240 | 3,175 | 3,210 | +0.31% | 24,200 | 610億2852万 | -2.19% | 9.38 | 0.91 |
10/05 | 3,165 | 3,235 | 3,165 | 3,200 | +2.73% | 30,600 | 608億3840万 | -2.71% | 9.35 | 0.91 |
10/02 | 3,190 | 3,210 | 3,090 | 3,115 | -2.2% | 58,700 | 592億2238万 | -5.46% | 9.11 | 0.89 |
09/30 | 3,325 | 3,325 | 3,180 | 3,185 | -4.78% | 51,000 | 605億5322万 | -3.63% | 9.31 | 0.91 |
09/29 | 3,340 | 3,360 | 3,305 | 3,345 | -1.18% | 29,600 | 635億9514万 | +1.15% | 9.78 | 0.95 |
09/28 | 3,330 | 3,395 | 3,295 | 3,385 | +2.73% | 48,100 | 643億5562万 | +2.42% | 9.89 | 0.96 |
09/25 | 3,260 | 3,310 | 3,260 | 3,295 | +2.17% | 28,800 | 626億4454万 | -0.21% | 9.63 | 0.94 |
09/24 | 3,285 | 3,295 | 3,220 | 3,225 | -2.12% | 26,500 | 613億1370万 | -2.45% | 9.43 | 0.92 |
09/23 | 3,235 | 3,300 | 3,235 | 3,295 | -0.15% | 27,700 | 626億4454万 | -0.54% | 9.63 | 0.94 |
09/18 | 3,300 | 3,315 | 3,285 | 3,300 | +0.46% | 40,300 | 627億3960万 | -0.39% | 9.65 | 0.94 |
09/17 | 3,260 | 3,290 | 3,240 | 3,285 | +1.08% | 24,500 | 624億5442万 | -0.79% | 9.6 | 0.93 |
09/16 | 3,270 | 3,275 | 3,240 | 3,250 | 0% | 26,500 | 617億8900万 | -1.84% | 9.5 | 0.92 |
09/15 | 3,280 | 3,315 | 3,240 | 3,250 | -0.15% | 33,900 | 617億8900万 | -1.9% | 9.5 | 0.92 |
09/14 | 3,240 | 3,265 | 3,220 | 3,255 | +1.09% | 23,200 | 618億8406万 | -1.72% | 9.51 | 0.93 |
09/11 | 3,175 | 3,230 | 3,165 | 3,220 | -0.31% | 58,300 | 612億1864万 | -2.63% | 9.41 | 0.92 |
09/10 | 3,210 | 3,235 | 3,160 | 3,230 | +0.94% | 67,400 | 614億876万 | -2.3% | 9.44 | 0.92 |
09/09 | 3,330 | 3,330 | 3,180 | 3,200 | -4.9% | 65,400 | 608億3840万 | -3.15% | 9.35 | 0.91 |
09/08 | 3,400 | 3,400 | 3,285 | 3,365 | 0% | 24,300 | 639億7538万 | +1.75% | 9.84 | 0.96 |
09/07 | 3,380 | 3,410 | 3,330 | 3,365 | +0.3% | 19,000 | 639億7538万 | +1.97% | 9.84 | 0.96 |
09/04 | 3,330 | 3,385 | 3,330 | 3,355 | -1.76% | 18,900 | 637億8526万 | +1.94% | 9.81 | 0.95 |
09/03 | 3,420 | 3,490 | 3,410 | 3,415 | +0.74% | 43,000 | 649億2598万 | +3.99% | 9.98 | 0.97 |
09/02 | 3,280 | 3,390 | 3,275 | 3,390 | +3.51% | 32,000 | 644億5068万 | +3.51% | 9.91 | 0.96 |
09/01 | 3,280 | 3,305 | 3,240 | 3,275 | -1.06% | 20,000 | 622億6430万 | +0.18% | 9.57 | 0.93 |
08/31 | 3,330 | 3,375 | 3,280 | 3,310 | -0.75% | 20,700 | 629億2972万 | +1.32% | 9.68 | 0.94 |
08/28 | 3,355 | 3,405 | 3,285 | 3,335 | -1.19% | 29,300 | 634億502万 | +2.24% | 9.75 | 0.95 |
08/27 | 3,325 | 3,390 | 3,325 | 3,375 | +0.6% | 21,600 | 641億6550万 | +3.53% | 9.87 | 0.96 |
08/26 | 3,385 | 3,385 | 3,305 | 3,355 | 0% | 15,700 | 637億8526万 | +3.1% | 9.81 | 0.95 |
08/25 | 3,245 | 3,365 | 3,245 | 3,355 | +3.39% | 27,400 | 637億8526万 | +3.23% | 9.81 | 0.95 |
08/24 | 3,285 | 3,285 | 3,230 | 3,245 | -1.22% | 13,300 | 616億9394万 | 0% | 9.49 | 0.92 |
08/21 | 3,310 | 3,325 | 3,260 | 3,285 | -0.76% | 18,000 | 624億5442万 | +1.17% | 9.6 | 0.93 |
08/20 | 3,420 | 3,420 | 3,305 | 3,310 | -2.93% | 17,400 | 629億2972万 | +2.07% | 9.68 | 0.94 |
08/19 | 3,400 | 3,465 | 3,375 | 3,410 | +0.74% | 54,500 | 648億3092万 | +5.25% | 9.97 | 0.97 |
08/18 | 3,315 | 3,390 | 3,315 | 3,385 | +2.27% | 31,000 | 643億5562万 | +4.86% | 9.89 | 0.96 |
08/17 | 3,260 | 3,360 | 3,260 | 3,310 | +2% | 32,000 | 629億2972万 | +2.83% | 9.68 | 0.94 |
08/14 | 3,310 | 3,310 | 3,245 | 3,245 | -1.52% | 22,900 | 616億9394万 | +0.96% | 9.49 | 0.92 |