株価チャート
2020/08/19~2021/01/15
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 |
01/15 | 324 | 334 | 320 | 323 | -0.92% | 33,438,000 | 5190億6666万 | +13.73% | 2.86 | 0.17 |
01/14 | 322 | 328 | 313 | 326 | +1.88% | 22,178,300 | 5238億8771万 | +15.6% | 2.89 | 0.17 |
01/13 | 334 | 335 | 316 | 320 | -2.44% | 29,873,900 | 5142億4560万 | +14.29% | 2.83 | 0.16 |
01/12 | 307 | 328 | 303 | 328 | +8.97% | 37,509,900 | 5271億175万 | +17.56% | 2.9 | 0.17 |
01/08 | 297 | 301 | 292 | 301 | +1.35% | 17,830,200 | 4837億1227万 | +8.66% | 2.67 | 0.15 |
01/07 | 300 | 303 | 294 | 297 | +0.68% | 21,777,300 | 4772億8420万 | +7.61% | 2.63 | 0.15 |
01/06 | 277 | 297 | 277 | 295 | +4.98% | 22,060,000 | 4740億7017万 | +7.27% | 2.61 | 0.15 |
01/05 | 273 | 281 | 272 | 281 | +2.18% | 13,001,600 | 4515億7192万 | +2.55% | 2.49 | 0.14 |
01/04 | 275 | 277 | 270 | 275 | +1.1% | 10,231,600 | 4419億2982万 | +0.36% | 2.44 | 0.14 |
2020 |
12/30 | 271 | 275 | 268 | 272 | +0.37% | 8,997,900 | 4371億876万 | -1.09% | 2.41 | 0.14 |
12/29 | 271 | 274 | 269 | 271 | 0% | 8,174,800 | 4355億175万 | -1.45% | 2.4 | 0.14 |
12/28 | 272 | 273 | 270 | 271 | -0.37% | 6,054,500 | 4355億175万 | -1.81% | 2.4 | 0.14 |
12/25 | 269 | 273 | 269 | 272 | +0.37% | 5,040,300 | 4371億876万 | -1.81% | 2.41 | 0.14 |
12/24 | 267 | 273 | 267 | 271 | +1.88% | 8,721,100 | 4355億175万 | -2.17% | 2.4 | 0.14 |
12/23 | 269 | 270 | 266 | 266 | -1.12% | 8,492,000 | 4274億6666万 | -4.32% | 2.36 | 0.14 |
12/22 | 271 | 272 | 269 | 269 | -1.1% | 10,471,300 | 4322億8771万 | -3.58% | 2.38 | 0.14 |
12/21 | 275 | 276 | 271 | 272 | -0.73% | 6,323,800 | 4371億876万 | -2.86% | 2.41 | 0.14 |
12/18 | 271 | 275 | 271 | 274 | +1.11% | 8,343,300 | 4403億2280万 | -2.49% | 2.43 | 0.14 |
12/17 | 273 | 273 | 270 | 271 | -0.73% | 13,612,200 | 4355億175万 | -3.9% | 2.4 | 0.14 |
12/16 | 275 | 277 | 273 | 273 | +0.37% | 10,806,300 | 4387億1578万 | -3.53% | 2.42 | 0.14 |
12/15 | 276 | 278 | 272 | 272 | -1.81% | 9,474,800 | 4371億876万 | -4.23% | 2.41 | 0.14 |
12/14 | 275 | 282 | 275 | 277 | +0.36% | 9,452,800 | 4451億4385万 | -2.46% | 2.45 | 0.14 |
12/11 | 273 | 277 | 271 | 276 | +1.47% | 9,838,900 | 4435億3683万 | -3.16% | 2.44 | 0.14 |
12/10 | 275 | 278 | 272 | 272 | -1.09% | 8,069,700 | 4371億876万 | -4.56% | 2.41 | 0.14 |
12/09 | 275 | 278 | 273 | 275 | -0.36% | 5,981,500 | 4419億2982万 | -3.51% | 2.44 | 0.14 |
12/08 | 275 | 278 | 273 | 276 | +0.36% | 5,292,400 | 4435億3683万 | -3.16% | 2.44 | 0.14 |
12/07 | 281 | 282 | 275 | 275 | -2.14% | 8,513,700 | 4419億2982万 | -3.51% | 2.44 | 0.14 |
12/04 | 282 | 285 | 281 | 281 | -1.4% | 6,838,300 | 4515億7192万 | -1.4% | 2.49 | 0.14 |
12/03 | 281 | 286 | 280 | 285 | +2.52% | 12,450,600 | 4579億9999万 | 0% | 2.52 | 0.15 |
12/02 | 276 | 281 | 274 | 278 | +1.46% | 10,438,400 | 4467億5087万 | -2.46% | 2.46 | 0.14 |
12/01 | 275 | 276 | 270 | 274 | +0.74% | 10,248,700 | 4403億2280万 | -4.2% | 2.43 | 0.14 |
11/30 | 282 | 283 | 272 | 272 | -3.89% | 19,527,900 | 4371億876万 | -4.9% | 2.41 | 0.14 |
11/27 | 285 | 287 | 282 | 283 | -1.05% | 10,867,700 | 4547億8596万 | -1.39% | 2.51 | 0.15 |
11/26 | 288 | 289 | 285 | 286 | -0.69% | 6,600,800 | 4596億701万 | -0.35% | 2.53 | 0.15 |
11/25 | 294 | 295 | 287 | 288 | -0.69% | 11,906,900 | 4628億2104万 | +0.35% | 2.55 | 0.15 |
11/24 | 294 | 294 | 289 | 290 | +0.35% | 10,488,300 | 4660億3508万 | +1.05% | 2.57 | 0.15 |
11/20 | 288 | 290 | 285 | 289 | +1.05% | 7,356,900 | 4644億2806万 | +0.35% | 2.56 | 0.15 |
11/19 | 285 | 288 | 283 | 286 | -1.04% | 9,442,200 | 4596億701万 | -0.35% | 2.53 | 0.15 |
11/18 | 293 | 293 | 288 | 289 | -2.03% | 8,329,900 | 4644億2806万 | +0.7% | 2.56 | 0.15 |
11/17 | 300 | 301 | 292 | 295 | -0.67% | 13,913,600 | 4740億7017万 | +2.79% | 2.61 | 0.15 |
11/16 | 292 | 300 | 292 | 297 | +3.48% | 15,224,400 | 4772億8420万 | +3.48% | 2.63 | 0.15 |
11/13 | 290 | 291 | 285 | 287 | -2.05% | 12,427,700 | 4612億1403万 | 0% | 2.54 | 0.15 |
11/12 | 304 | 304 | 291 | 293 | -3.3% | 15,062,200 | 4708億5613万 | +2.09% | 2.59 | 0.15 |
11/11 | 301 | 306 | 299 | 303 | +2.36% | 13,580,600 | 4869億2631万 | +5.57% | 2.68 | 0.16 |
11/10 | 289 | 296 | 287 | 296 | +5.34% | 20,907,200 | 4756億7718万 | +3.14% | 2.62 | 0.15 |
11/09 | 283 | 288 | 280 | 281 | -1.75% | 9,254,100 | 4515億7192万 | -2.09% | 2.49 | 0.14 |
11/06 | 279 | 287 | 279 | 286 | +2.51% | 10,512,300 | 4596億701万 | -0.35% | 2.53 | 0.15 |
11/05 | 278 | 282 | 273 | 279 | -0.71% | 11,943,200 | 4483億5789万 | -2.79% | 2.47 | 0.14 |
11/04 | 287 | 287 | 279 | 281 | -0.71% | 12,118,300 | 4515億7192万 | -2.43% | 2.49 | 0.14 |
11/02 | 271 | 285 | 271 | 283 | +5.2% | 17,146,100 | 4547億8596万 | -2.08% | 2.51 | 0.15 |
10/30 | 277 | 277 | 268 | 269 | -3.58% | 16,955,800 | 4322億8771万 | -6.92% | 2.38 | 0.14 |
10/29 | 279 | 280 | 277 | 279 | -1.06% | 10,009,900 | 4483億5789万 | -3.79% | 2.47 | 0.14 |
10/28 | 283 | 284 | 280 | 282 | -0.7% | 9,160,100 | 4531億7894万 | -3.09% | 2.5 | 0.14 |
10/27 | 287 | 288 | 283 | 284 | -1.39% | 7,181,900 | 4563億9297万 | -2.74% | 2.52 | 0.15 |
10/26 | 288 | 291 | 287 | 288 | 0% | 5,877,600 | 4628億2104万 | -1.71% | 2.55 | 0.15 |
10/23 | 287 | 292 | 285 | 288 | +1.41% | 7,914,100 | 4628億2104万 | -1.71% | 2.55 | 0.15 |
10/22 | 287 | 289 | 284 | 284 | -1.73% | 9,358,800 | 4563億9297万 | -3.4% | 2.52 | 0.15 |
10/21 | 288 | 294 | 287 | 289 | +1.05% | 7,414,500 | 4644億2806万 | -2.36% | 2.56 | 0.15 |
10/20 | 297 | 298 | 285 | 286 | -4.98% | 16,871,600 | 4596億701万 | -3.38% | 2.53 | 0.15 |
10/19 | 295 | 304 | 295 | 301 | +2.38% | 13,999,700 | 4837億1227万 | +1.35% | 2.67 | 0.15 |
10/16 | 289 | 296 | 288 | 294 | +2.8% | 8,584,500 | 4724億6315万 | -1.01% | 2.6 | 0.15 |
10/15 | 284 | 288 | 284 | 286 | 0% | 7,250,300 | 4596億701万 | -4.03% | 2.53 | 0.15 |
10/14 | 285 | 289 | 284 | 286 | -0.69% | 5,608,600 | 4596億701万 | -4.35% | 2.53 | 0.15 |
10/13 | 286 | 289 | 284 | 288 | +1.41% | 5,229,900 | 4628億2104万 | -4% | 2.55 | 0.15 |
10/12 | 287 | 288 | 283 | 284 | -1.39% | 7,976,800 | 4563億9297万 | -5.65% | 2.52 | 0.15 |
10/09 | 293 | 293 | 286 | 288 | -1.71% | 6,662,000 | 4628億2104万 | -4.64% | 2.55 | 0.15 |
10/08 | 301 | 301 | 292 | 293 | -2.33% | 9,613,300 | 4708億5613万 | -3.3% | 2.59 | 0.15 |
10/07 | 298 | 301 | 294 | 300 | -0.33% | 7,624,200 | 4821億525万 | -1.32% | 2.66 | 0.15 |
10/06 | 298 | 302 | 295 | 301 | +0.33% | 9,377,700 | 4837億1227万 | -0.99% | 2.67 | 0.15 |
10/05 | 285 | 300 | 284 | 300 | +6.38% | 14,865,800 | 4821億525万 | -1.64% | 2.66 | 0.15 |
10/02 | 291 | 294 | 281 | 282 | -2.42% | 11,562,300 | 4531億7894万 | -7.54% | 2.5 | 0.14 |
09/30 | 295 | 300 | 288 | 289 | -3.02% | 10,946,700 | 4644億2806万 | -5.86% | 2.56 | 0.15 |
09/29 | 299 | 300 | 294 | 298 | -0.67% | 7,047,300 | 4788億9122万 | -3.25% | 2.64 | 0.15 |
09/28 | 293 | 300 | 291 | 300 | +2.74% | 7,913,000 | 4821億525万 | -2.6% | 2.66 | 0.15 |
09/25 | 296 | 296 | 290 | 292 | -0.68% | 9,171,000 | 4692億4911万 | -5.19% | 2.59 | 0.15 |
09/24 | 298 | 300 | 294 | 294 | -2% | 6,399,000 | 4724億6315万 | -4.85% | 2.6 | 0.15 |
09/23 | 301 | 302 | 296 | 300 | -1.32% | 11,392,800 | 4821億525万 | -3.23% | 2.66 | 0.15 |
09/18 | 303 | 305 | 300 | 304 | +1.33% | 8,628,400 | 4885億3332万 | -1.94% | 2.69 | 0.16 |
09/17 | 308 | 308 | 300 | 300 | -1.96% | 8,442,100 | 4821億525万 | -3.54% | 2.66 | 0.15 |
09/16 | 310 | 310 | 304 | 306 | -1.92% | 8,418,600 | 4917億4736万 | -1.92% | 2.71 | 0.16 |
09/15 | 313 | 314 | 310 | 312 | -0.95% | 4,566,500 | 5013億8946万 | 0% | 2.76 | 0.16 |
09/14 | 307 | 315 | 306 | 315 | +2.94% | 9,049,000 | 5062億1052万 | +0.96% | 2.79 | 0.16 |
09/11 | 305 | 308 | 304 | 306 | -1.29% | 6,830,500 | 4917億4736万 | -1.92% | 2.71 | 0.16 |
09/10 | 308 | 310 | 306 | 310 | +0.98% | 4,413,300 | 4981億7543万 | -0.32% | 2.75 | 0.16 |
09/09 | 308 | 309 | 304 | 307 | -0.65% | 6,759,400 | 4933億5438万 | -1.29% | 2.72 | 0.16 |
09/08 | 312 | 312 | 308 | 309 | -0.32% | 4,129,200 | 4965億6841万 | -0.32% | 2.74 | 0.16 |
09/07 | 311 | 314 | 310 | 310 | -0.96% | 3,791,200 | 4981億7543万 | +0.32% | 2.75 | 0.16 |
09/04 | 309 | 314 | 308 | 313 | 0% | 5,453,600 | 5029億9648万 | +1.62% | 2.77 | 0.16 |
09/03 | 316 | 317 | 312 | 313 | +0.32% | 3,234,400 | 5029億9648万 | +1.95% | 2.77 | 0.16 |
09/02 | 312 | 313 | 309 | 312 | 0% | 3,588,000 | 5013億8946万 | +1.63% | 2.76 | 0.16 |
09/01 | 314 | 314 | 311 | 312 | 0% | 5,085,600 | 5013億8946万 | +1.63% | 2.76 | 0.16 |
08/31 | 312 | 319 | 311 | 312 | +0.32% | 7,391,300 | 5013億8946万 | +1.3% | 2.76 | 0.16 |
08/28 | 311 | 317 | 308 | 311 | +0.65% | 11,073,200 | 4997億8245万 | +0.97% | 2.75 | 0.16 |
08/27 | 314 | 315 | 308 | 309 | -1.59% | 3,815,900 | 4965億6841万 | +0.32% | 2.74 | 0.16 |
08/26 | 316 | 317 | 312 | 314 | -1.88% | 5,608,500 | 5046億350万 | +1.62% | 2.78 | 0.16 |
08/25 | 315 | 320 | 314 | 320 | +3.56% | 8,656,200 | 5142億4560万 | +3.23% | 2.83 | 0.16 |
08/24 | 312 | 313 | 308 | 309 | 0% | 3,366,700 | 4965億6841万 | -0.32% | 2.74 | 0.16 |
08/21 | 312 | 316 | 309 | 309 | +0.32% | 6,168,400 | 4965億6841万 | -0.32% | 2.74 | 0.16 |
08/20 | 310 | 312 | 308 | 308 | -1.28% | 3,371,200 | 4949億6139万 | -0.96% | 2.73 | 0.16 |
08/19 | 304 | 313 | 303 | 312 | +0.97% | 6,043,000 | 5013億8946万 | +0.32% | 2.76 | 0.16 |