株価チャート
2020/08/05~2021/01/04
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 |
01/04 | 1,027 | 1,027 | 1,022 | 1,022 | +2.2% | 300 | 54億6810万 | +1.79% | - | 1.76 |
2020 |
12/30 | 980 | 1,000 | 980 | 1,000 | +1.83% | 600 | 53億5040万 | -0.3% | - | 1.73 |
12/29 | 993 | 993 | 980 | 982 | +0.41% | 1,300 | 52億5409万 | -2.29% | - | 1.69 |
12/28 | 971 | 989 | 971 | 978 | -1.91% | 900 | 52億3269万 | -3.07% | - | 1.69 |
12/25 | 996 | 997 | 965 | 997 | +0.1% | 2,000 | 53億3434万 | -1.68% | - | 1.72 |
12/24 | 978 | 996 | 963 | 996 | +0.3% | 1,500 | 53億2899万 | -2.26% | - | 1.72 |
12/23 | 965 | 996 | 965 | 993 | +2.27% | 1,600 | 53億1294万 | -3.03% | - | 1.71 |
12/22 | 1,004 | 1,004 | 971 | 971 | -1.82% | 900 | 51億9523万 | -5.64% | - | 1.68 |
12/21 | 989 | 989 | 989 | 989 | -0.6% | 200 | 52億9154万 | -4.63% | - | 1.71 |
12/18 | 999 | 1,000 | 995 | 995 | -0.8% | 300 | 53億2364万 | -4.78% | - | 1.72 |
12/17 | 995 | 1,005 | 995 | 1,003 | +1.11% | 300 | 53億6645万 | -4.75% | - | 1.73 |
12/16 | 985 | 998 | 985 | 992 | +0.71% | 2,900 | 53億759万 | -6.5% | - | 1.71 |
12/15 | 985 | 999 | 985 | 985 | +0.82% | 1,900 | 52億7014万 | -7.86% | - | 1.7 |
12/14 | 989 | 1,011 | 977 | 977 | -0.2% | 1,600 | 52億2734万 | -9.29% | - | 1.69 |
12/11 | 999 | 1,007 | 974 | 979 | -2.1% | 3,300 | 52億3804万 | -9.85% | - | 1.69 |
12/10 | 1,003 | 1,003 | 1,000 | 1,000 | -0.3% | 1,600 | 53億5040万 | -8.59% | - | 1.73 |
12/09 | 1,000 | 1,003 | 999 | 1,003 | +1.21% | 400 | 53億6645万 | -8.74% | - | 1.73 |
12/08 | 990 | 1,009 | 990 | 991 | -2.84% | 2,700 | 53億224万 | -10.24% | - | 1.71 |
12/07 | 1,036 | 1,068 | 1,000 | 1,020 | -1.54% | 5,100 | 54億5740万 | -7.94% | - | 1.76 |
12/04 | 1,030 | 1,036 | 1,000 | 1,036 | -0.29% | 7,700 | 55億4301万 | -6.67% | - | 1.79 |
12/03 | 1,042 | 1,042 | 1,030 | 1,039 | -0.1% | 1,000 | 55億5906万 | -6.56% | - | 1.79 |
12/02 | 1,052 | 1,067 | 1,040 | 1,040 | -0.76% | 5,300 | 55億6441万 | -6.56% | - | 1.79 |
12/01 | 1,087 | 1,088 | 1,046 | 1,048 | +1.26% | 7,100 | 56億721万 | -6.09% | - | 1.81 |
11/30 | 1,025 | 1,089 | 1,025 | 1,035 | +1.17% | 3,300 | 55億3766万 | -7.42% | - | 1.79 |
11/27 | 999 | 1,042 | 999 | 1,023 | +2.3% | 2,300 | 54億7345万 | -8.66% | - | 1.77 |
11/26 | 1,021 | 1,027 | 983 | 1,000 | -4.31% | 2,600 | 53億5040万 | -10.95% | - | 1.73 |
11/25 | 1,061 | 1,080 | 1,045 | 1,045 | -3.69% | 4,400 | 55億9116万 | -7.19% | - | 1.8 |
11/24 | 1,101 | 1,124 | 1,050 | 1,085 | -2.69% | 3,400 | 58億518万 | -3.81% | - | 1.87 |
11/20 | 1,115 | 1,115 | 1,115 | 1,115 | +1% | 200 | 59億6569万 | -1.33% | - | 1.92 |
11/19 | 1,120 | 1,120 | 1,104 | 1,104 | -1.43% | 300 | 59億684万 | -2.47% | - | 1.91 |
11/18 | 1,120 | 1,133 | 1,120 | 1,120 | 0% | 400 | 59億9244万 | -1.32% | - | 1.93 |
11/17 | 1,143 | 1,144 | 1,111 | 1,120 | -4.27% | 2,900 | 59億9244万 | -1.58% | - | 1.93 |
11/13 | 1,189 | 1,189 | 1,135 | 1,170 | -1.6% | 3,300 | 62億5996万 | +2.54% | - | 2.02 |
11/12 | 1,207 | 1,207 | 1,161 | 1,189 | -1.49% | 2,100 | 63億6162万 | +4.02% | - | 2.05 |
11/11 | 1,208 | 1,208 | 1,184 | 1,207 | +0.58% | 2,100 | 64億5793万 | +5.41% | - | 2.08 |
11/10 | 1,199 | 1,200 | 1,172 | 1,200 | +1.27% | 800 | 64億2048万 | +4.8% | - | 2.07 |
11/09 | 1,199 | 1,199 | 1,185 | 1,185 | -1% | 500 | 63億4022万 | +3.4% | - | 2.04 |
11/06 | 1,181 | 1,197 | 1,157 | 1,197 | +0.84% | 1,100 | 64億442万 | +4.18% | - | 2.07 |
11/05 | 1,205 | 1,210 | 1,172 | 1,187 | -0.92% | 2,100 | 63億5092万 | +3.04% | - | 2.05 |
11/04 | 1,151 | 1,200 | 1,144 | 1,198 | +6.11% | 3,000 | 64億977万 | +3.81% | - | 2.07 |
11/02 | 1,128 | 1,155 | 1,128 | 1,129 | +0.09% | 400 | 60億4060万 | -2.34% | - | 1.95 |
10/30 | 1,073 | 1,148 | 1,070 | 1,128 | +5.62% | 2,700 | 60億3525万 | -2.93% | - | 1.95 |
10/29 | 1,068 | 1,068 | 1,068 | 1,068 | -1.02% | 1,000 | 57億1422万 | -8.64% | - | 1.84 |
10/28 | 1,085 | 1,085 | 1,079 | 1,079 | -0.09% | 300 | 57億7308万 | -8.48% | - | 1.86 |
10/27 | 1,081 | 1,098 | 1,056 | 1,080 | -0.37% | 4,000 | 57億7843万 | -9.09% | - | 1.86 |
10/26 | 1,117 | 1,117 | 1,061 | 1,084 | -1.28% | 4,700 | 57億9983万 | -9.29% | - | 1.87 |
10/23 | 1,080 | 1,098 | 1,080 | 1,098 | -0.09% | 2,400 | 58億7473万 | -8.73% | - | 1.89 |
10/22 | 1,039 | 1,100 | 1,026 | 1,099 | 0% | 12,900 | 58億8008万 | -9.17% | - | 1.9 |
10/21 | 1,052 | 1,115 | 1,052 | 1,099 | +1.95% | 1,900 | 58億8008万 | -9.7% | - | 1.9 |
10/20 | 1,097 | 1,117 | 1,077 | 1,078 | -0.28% | 1,200 | 57億6773万 | -11.86% | - | 1.86 |
10/19 | 1,101 | 1,129 | 1,065 | 1,081 | -1.82% | 4,900 | 57億8378万 | -12.04% | - | 1.87 |
10/16 | 1,124 | 1,124 | 1,100 | 1,101 | -2.22% | 3,900 | 58億9079万 | -10.78% | - | 1.9 |
10/15 | 1,160 | 1,160 | 1,126 | 1,126 | -3.92% | 3,000 | 60億2455万 | -9.56% | - | 1.94 |
10/14 | 1,165 | 1,174 | 1,155 | 1,172 | -0.42% | 1,400 | 62億7066万 | -6.39% | - | 2.02 |
10/13 | 1,180 | 1,190 | 1,168 | 1,177 | -1.09% | 2,800 | 62億9742万 | -6.29% | - | 2.03 |
10/12 | 1,182 | 1,202 | 1,182 | 1,190 | -0.25% | 1,300 | 63億6697万 | -5.41% | - | 2.05 |
10/09 | 1,239 | 1,239 | 1,172 | 1,193 | -3.71% | 6,800 | 63億8302万 | -5.47% | - | 2.06 |
10/08 | 1,219 | 1,239 | 1,219 | 1,239 | +1.64% | 600 | 66億2914万 | -2.06% | - | 2.14 |
10/07 | 1,219 | 1,219 | 1,219 | 1,219 | 0% | 100 | 65億2213万 | -3.64% | - | 2.1 |
10/06 | 1,233 | 1,236 | 1,205 | 1,219 | -1.14% | 3,000 | 65億2213万 | -3.56% | - | 2.1 |
10/05 | 1,249 | 1,299 | 1,233 | 1,233 | -2.22% | 4,100 | 65億9704万 | -2.45% | - | 2.13 |
10/02 | 1,253 | 1,261 | 1,203 | 1,261 | +0.8% | 11,600 | 67億4685万 | -0.39% | - | 2.18 |
09/30 | 1,229 | 1,254 | 1,225 | 1,251 | +0.97% | 3,200 | 66億9335万 | -1.03% | - | 2.16 |
09/29 | 1,259 | 1,259 | 1,231 | 1,239 | -1.67% | 3,500 | 66億2914万 | -2.13% | - | 2.14 |
09/28 | 1,277 | 1,291 | 1,249 | 1,260 | -1.64% | 5,000 | 67億4150万 | -0.55% | - | 2.17 |
09/25 | 1,286 | 1,287 | 1,271 | 1,281 | -1.39% | 3,700 | 68億5386万 | +1.03% | - | 2.21 |
09/24 | 1,295 | 1,308 | 1,277 | 1,299 | -0.69% | 3,400 | 69億5016万 | +2.69% | - | 2.24 |
09/23 | 1,291 | 1,323 | 1,288 | 1,308 | 0% | 4,700 | 69億9832万 | +3.97% | - | 2.26 |
09/18 | 1,280 | 1,308 | 1,270 | 1,308 | +2.99% | 11,100 | 69億9832万 | +4.56% | - | 2.26 |
09/17 | 1,281 | 1,281 | 1,261 | 1,270 | -0.86% | 1,800 | 67億9500万 | +2.17% | - | 2.19 |
09/16 | 1,250 | 1,281 | 1,250 | 1,281 | +1.18% | 5,000 | 68億5386万 | +3.39% | - | 2.21 |
09/15 | 1,271 | 1,284 | 1,240 | 1,266 | -0.08% | 4,300 | 67億7360万 | +2.59% | - | 2.18 |
09/14 | 1,264 | 1,273 | 1,239 | 1,267 | +1.52% | 6,000 | 67億7895万 | +3.18% | - | 2.19 |
09/11 | 1,240 | 1,255 | 1,213 | 1,248 | +0.97% | 7,800 | 66億7729万 | +2.13% | - | 2.15 |
09/10 | 1,225 | 1,259 | 1,224 | 1,236 | +2.06% | 10,000 | 66億1309万 | +1.73% | - | 2.13 |
09/09 | 1,369 | 1,369 | 1,211 | 1,211 | -11.99% | 28,500 | 64億7933万 | +0.17% | - | 2.09 |
09/08 | 1,298 | 1,380 | 1,291 | 1,376 | +6.83% | 20,200 | 73億6215万 | +14.38% | - | 2.37 |
09/07 | 1,256 | 1,290 | 1,242 | 1,288 | +1.18% | 7,000 | 68億9131万 | +8.33% | - | 2.22 |
09/04 | 1,219 | 1,280 | 1,212 | 1,273 | +2.66% | 13,700 | 68億1105万 | +8.06% | - | 2.2 |
09/03 | 1,271 | 1,274 | 1,240 | 1,240 | -2.59% | 7,300 | 66億3449万 | +6.07% | - | 2.14 |
09/02 | 1,279 | 1,294 | 1,230 | 1,273 | -0.16% | 11,200 | 68億1105万 | +9.65% | - | 2.2 |
09/01 | 1,269 | 1,275 | 1,245 | 1,275 | +2.91% | 6,800 | 68億2176万 | +10.77% | - | 2.2 |
08/31 | 1,199 | 1,247 | 1,199 | 1,239 | +4.47% | 9,500 | 66億2914万 | +8.4% | - | 2.14 |
08/28 | 1,238 | 1,267 | 1,155 | 1,186 | -3.26% | 23,600 | 63億4557万 | +4.13% | - | 2.05 |
08/27 | 1,290 | 1,290 | 1,225 | 1,226 | -4.96% | 5,400 | 65億5959万 | +8.11% | - | 2.12 |
08/26 | 1,224 | 1,290 | 1,224 | 1,290 | +7.5% | 13,100 | 69億201万 | +14.36% | - | 2.23 |
08/25 | 1,299 | 1,299 | 1,196 | 1,200 | -7.62% | 14,300 | 64億2048万 | +7.72% | - | 2.07 |
08/24 | 1,299 | 1,299 | 1,255 | 1,299 | +2.69% | 10,200 | 69億5016万 | +17.77% | - | 2.24 |
08/21 | 1,246 | 1,288 | 1,172 | 1,265 | -3.07% | 40,200 | 67億6825万 | +16.06% | - | 2.18 |
08/20 | 1,210 | 1,329 | 1,190 | 1,305 | +9.66% | 35,500 | 69億8227万 | +21.17% | - | 2.25 |
08/19 | 1,129 | 1,205 | 1,110 | 1,190 | +5.5% | 13,500 | 63億6697万 | +11.95% | - | 2.05 |
08/18 | 1,138 | 1,138 | 1,108 | 1,128 | -0.27% | 1,900 | 60億3525万 | +7.12% | - | 1.95 |
08/17 | 1,100 | 1,139 | 1,100 | 1,131 | +1.89% | 3,500 | 60億5130万 | +8.13% | - | 1.95 |
08/14 | 1,112 | 1,138 | 1,093 | 1,110 | -5.29% | 11,200 | 59億3894万 | +6.94% | - | 1.92 |
08/13 | 1,161 | 1,172 | 1,114 | 1,172 | +0.95% | 8,700 | 62億7066万 | +13.68% | - | 2.02 |
08/12 | 1,125 | 1,161 | 1,123 | 1,161 | +4.03% | 13,200 | 62億1181万 | +13.71% | - | 2 |
08/11 | 1,101 | 1,150 | 1,087 | 1,116 | +0.63% | 15,000 | 59億7104万 | +10.39% | - | 1.93 |
08/07 | 1,068 | 1,109 | 1,060 | 1,109 | +3.84% | 3,600 | 59億3359万 | +10.57% | - | 1.91 |
08/06 | 1,106 | 1,122 | 1,068 | 1,068 | -2.2% | 7,200 | 57億1422万 | +7.23% | - | 1.84 |
08/05 | 1,066 | 1,099 | 1,064 | 1,092 | +3.7% | 8,700 | 58億4263万 | +10.19% | - | 1.88 |