株価チャート
2020/10/22～2021/03/19
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 |
| 03/19 | 1,155 | 1,164 | 1,152 | 1,161 | -1.19% | 3,800 | 88億9326万 | +5.45% | 11.97 | 1.5 |
| 03/18 | 1,205 | 1,205 | 1,158 | 1,175 | -3.21% | 11,000 | 90億50万 | +7.6% | 12.12 | 1.51 |
| 03/17 | 1,223 | 1,229 | 1,178 | 1,214 | -0.74% | 4,500 | 92億9924万 | +12.2% | 12.52 | 1.56 |
| 03/16 | 1,254 | 1,258 | 1,217 | 1,223 | -3.55% | 8,300 | 93億6818万 | +14.19% | 12.61 | 1.58 |
| 03/15 | 1,208 | 1,299 | 1,201 | 1,268 | +2.42% | 20,500 | 97億1288万 | +19.74% | 13.07 | 1.63 |
| 03/12 | 1,257 | 1,257 | 1,204 | 1,238 | -1.82% | 40,800 | 94億8308万 | +18.47% | 12.76 | 1.6 |
| 03/11 | 1,267 | 1,280 | 1,221 | 1,261 | +4.47% | 55,600 | 96億5926万 | +22.19% | 13 | 1.63 |
| 03/10 | 1,153 | 1,212 | 1,137 | 1,207 | +4.77% | 18,200 | 92億4562万 | +18.45% | 12.45 | 1.56 |
| 03/09 | 1,124 | 1,160 | 1,122 | 1,152 | +2.77% | 8,200 | 88億2432万 | +14.29% | 11.88 | 1.48 |
| 03/08 | 1,083 | 1,130 | 1,083 | 1,121 | +3.8% | 11,300 | 85億8686万 | +12.32% | 11.56 | 1.44 |
| 03/05 | 1,078 | 1,080 | 1,050 | 1,080 | -1.1% | 12,600 | 82億7280万 | +9.2% | 11.14 | 1.39 |
| 03/04 | 1,143 | 1,149 | 1,082 | 1,092 | -2.41% | 7,100 | 83億6472万 | +11.09% | 11.26 | 1.41 |
| 03/03 | 1,100 | 1,119 | 1,084 | 1,119 | +1.45% | 3,100 | 85億7154万 | +14.65% | 11.54 | 1.44 |
| 03/02 | 1,112 | 1,112 | 1,081 | 1,103 | -2.73% | 9,600 | 84億4898万 | +13.83% | 11.37 | 1.42 |
| 03/01 | 1,130 | 1,229 | 1,115 | 1,134 | +1.7% | 24,000 | 86億8644万 | +18% | 11.69 | 1.46 |
| 02/26 | 1,070 | 1,131 | 1,040 | 1,115 | +4.6% | 25,600 | 85億4090万 | +17% | 11.5 | 1.44 |
| 02/25 | 1,013 | 1,080 | 1,010 | 1,066 | +5.34% | 20,600 | 81億6556万 | +12.8% | 10.99 | 1.37 |
| 02/24 | 990 | 1,039 | 979 | 1,012 | +2.22% | 16,800 | 77億5192万 | +7.77% | 10.43 | 1.3 |
| 02/22 | 1,001 | 1,015 | 990 | 990 | -0.5% | 17,600 | 75億8340万 | +5.88% | 10.21 | 1.28 |
| 02/19 | 957 | 995 | 957 | 995 | +2.9% | 14,600 | 76億2170万 | +6.76% | 10.26 | 1.28 |
| 02/18 | 965 | 977 | 965 | 967 | -0.41% | 4,500 | 74億722万 | +4.09% | 9.97 | 1.25 |
| 02/17 | 953 | 975 | 953 | 971 | +0.94% | 18,100 | 74億3786万 | +4.63% | 10.01 | 1.25 |
| 02/16 | 965 | 970 | 950 | 962 | -0.21% | 23,300 | 73億6892万 | +3.89% | 9.92 | 1.24 |
| 02/15 | 962 | 980 | 950 | 964 | +3.1% | 45,800 | 73億8424万 | +4.22% | 9.94 | 1.24 |
| 02/12 | 931 | 938 | 927 | 935 | +0.43% | 6,100 | 71億6210万 | +1.08% | 9.64 | 1.21 |
| 02/10 | 939 | 939 | 922 | 931 | -0.64% | 3,300 | 71億3146万 | +0.76% | 9.6 | 1.2 |
| 02/09 | 931 | 937 | 916 | 937 | +0.64% | 4,400 | 71億7742万 | +1.52% | 9.66 | 1.21 |
| 02/08 | 922 | 945 | 912 | 931 | +1.53% | 12,100 | 71億3146万 | +0.76% | 9.6 | 1.2 |
| 02/05 | 925 | 925 | 909 | 917 | -0.86% | 7,200 | 70億2422万 | -0.76% | 9.46 | 1.18 |
| 02/04 | 924 | 925 | 921 | 925 | +0.11% | 1,200 | 70億8550万 | +0.33% | 9.54 | 1.19 |
| 02/03 | 941 | 941 | 924 | 924 | -0.43% | 900 | 70億7784万 | +0.43% | 9.53 | 1.19 |
| 02/02 | 937 | 940 | 928 | 928 | 0% | 3,700 | 71億848万 | +1.2% | 9.57 | 1.2 |
| 02/01 | 905 | 930 | 905 | 928 | +2.54% | 4,400 | 71億848万 | +1.53% | 9.57 | 1.2 |
| 01/29 | 905 | 910 | 900 | 905 | 0% | 3,200 | 69億3230万 | -0.55% | 9.33 | 1.17 |
| 01/28 | 890 | 913 | 890 | 905 | -0.88% | 6,500 | 69億3230万 | -0.22% | 9.33 | 1.17 |
| 01/27 | 910 | 919 | 906 | 913 | -0.54% | 2,300 | 69億9358万 | +0.88% | 9.41 | 1.18 |
| 01/26 | 949 | 949 | 912 | 918 | -2.03% | 5,300 | 70億3188万 | +1.77% | 9.47 | 1.18 |
| 01/25 | 926 | 939 | 915 | 937 | +1.19% | 5,300 | 71億7742万 | +4% | 9.66 | 1.21 |
| 01/22 | 927 | 928 | 912 | 926 | -0.64% | 1,900 | 70億9316万 | +3% | 9.55 | 1.19 |
| 01/21 | 934 | 934 | 910 | 932 | +2.87% | 37,800 | 71億3912万 | +3.56% | 9.61 | 1.2 |
| 01/20 | 907 | 914 | 906 | 906 | 0% | 2,300 | 69億3996万 | +0.67% | 9.34 | 1.17 |
| 01/19 | 915 | 916 | 905 | 906 | -0.88% | 2,800 | 69億3996万 | +0.11% | 9.34 | 1.17 |
| 01/18 | 909 | 914 | 886 | 914 | -0.11% | 3,800 | 70億124万 | +0.77% | 9.42 | 1.18 |
| 01/15 | 948 | 948 | 892 | 915 | -2.45% | 35,700 | 70億890万 | +0.88% | 9.43 | 1.18 |
| 01/14 | 940 | 960 | 921 | 938 | -0.21% | 13,100 | 71億8508万 | +3.08% | 9.67 | 1.21 |
| 01/13 | 941 | 970 | 938 | 940 | +2.51% | 25,500 | 72億40万 | +3.52% | 9.69 | 1.21 |
| 01/12 | 925 | 938 | 910 | 917 | -2.45% | 10,300 | 70億2422万 | +1.44% | 9.46 | 1.18 |
| 01/08 | 947 | 950 | 926 | 940 | -0.53% | 9,800 | 72億40万 | +4.21% | 9.69 | 1.21 |
| 01/07 | 916 | 958 | 916 | 945 | +3.73% | 24,200 | 72億3870万 | +5.23% | 9.74 | 1.22 |
| 01/06 | 941 | 951 | 906 | 911 | -1.62% | 15,000 | 69億7826万 | +1.79% | 9.39 | 1.17 |
| 01/05 | 945 | 957 | 924 | 926 | -3.54% | 9,900 | 70億9316万 | +3.81% | 9.55 | 1.19 |
| 01/04 | 925 | 964 | 890 | 960 | +4.69% | 39,500 | 73億5360万 | +7.87% | 9.9 | 1.24 |
| 2020 |
| 12/30 | 881 | 917 | 881 | 917 | +4.2% | 8,500 | 70億2422万 | +3.5% | 9.46 | 1.19 |
| 12/29 | 878 | 930 | 878 | 880 | +0.57% | 24,000 | 67億4080万 | -0.34% | 9.07 | 1.14 |
| 12/28 | 854 | 875 | 845 | 875 | +4.29% | 34,300 | 67億250万 | -0.91% | 9.02 | 1.14 |
| 12/25 | 845 | 853 | 839 | 839 | -2.1% | 13,100 | 64億2674万 | -4.88% | 8.65 | 1.09 |
| 12/24 | 834 | 857 | 832 | 857 | +3.25% | 12,200 | 65億6462万 | -2.94% | 8.84 | 1.11 |
| 12/23 | 822 | 834 | 822 | 830 | 0% | 14,800 | 63億5780万 | -6.11% | 8.56 | 1.08 |
| 12/22 | 851 | 851 | 802 | 830 | -2.47% | 46,700 | 63億5780万 | -6.32% | 8.56 | 1.08 |
| 12/21 | 855 | 866 | 840 | 851 | +0.12% | 25,700 | 65億1866万 | -4.27% | 8.77 | 1.1 |
| 12/18 | 864 | 875 | 842 | 850 | -2.86% | 50,000 | 65億1100万 | -4.39% | 8.76 | 1.1 |
| 12/17 | 919 | 919 | 875 | 875 | -2.13% | 26,900 | 67億250万 | -1.8% | 9.02 | 1.14 |
| 12/16 | 929 | 939 | 864 | 894 | -5.1% | 91,700 | 68億4804万 | +0.34% | 9.22 | 1.16 |
| 12/15 | 968 | 968 | 911 | 942 | -1.15% | 72,800 | 72億1572万 | +5.96% | 9.71 | 1.22 |
| 12/14 | 988 | 1,017 | 951 | 953 | -6.29% | 104,400 | 72億9998万 | +7.68% | 9.83 | 1.24 |
| 12/11 | 950 | 1,030 | 940 | 1,017 | +5.94% | 154,200 | 77億9022万 | +15.44% | 10.49 | 1.32 |
| 12/10 | 918 | 982 | 905 | 960 | +4.8% | 165,400 | 73億5360万 | +9.84% | 9.9 | 1.25 |
| 12/09 | 1,001 | 1,057 | 901 | 916 | -8.22% | 222,200 | 70億1656万 | +5.41% | 9.44 | 1.19 |
| 12/08 | 902 | 999 | 887 | 998 | +14.71% | 226,300 | 76億4468万 | +15.24% | 10.29 | 1.29 |
| 12/07 | 850 | 873 | 850 | 870 | +2.11% | 2,200 | 66億6420万 | +1.28% | 8.97 | 1.13 |
| 12/04 | 850 | 852 | 848 | 852 | -0.35% | 1,900 | 65億2632万 | -0.81% | 8.78 | 1.11 |
| 12/03 | 858 | 858 | 855 | 855 | -0.47% | 1,300 | 65億4930万 | -0.47% | 8.82 | 1.11 |
| 12/02 | 871 | 871 | 856 | 859 | +0.35% | 2,200 | 65億7994万 | 0% | 8.86 | 1.11 |
| 12/01 | 851 | 868 | 851 | 856 | +0.71% | 1,700 | 65億5696万 | -0.35% | 8.83 | 1.11 |
| 11/30 | 851 | 860 | 850 | 850 | -0.82% | 3,000 | 65億1100万 | -1.05% | 8.76 | 1.1 |
| 11/27 | 856 | 864 | 856 | 857 | -0.12% | 1,300 | 65億6462万 | -0.35% | 8.84 | 1.11 |
| 11/26 | 856 | 864 | 856 | 858 | -0.12% | 1,100 | 65億7228万 | -0.23% | 8.85 | 1.11 |
| 11/25 | 880 | 880 | 859 | 859 | -0.69% | 2,300 | 65億7994万 | -0.12% | 8.86 | 1.11 |
| 11/24 | 875 | 876 | 859 | 865 | +0.58% | 3,200 | 66億2590万 | +0.58% | 8.92 | 1.12 |
| 11/20 | 855 | 865 | 855 | 860 | -0.58% | 3,100 | 65億8760万 | 0% | 8.87 | 1.12 |
| 11/19 | 865 | 865 | 853 | 865 | -1.14% | 1,900 | 66億2590万 | +0.46% | 8.92 | 1.12 |
| 11/18 | 889 | 889 | 872 | 875 | -0.57% | 42,200 | 67億250万 | +1.63% | 9.02 | 1.14 |
| 11/17 | 892 | 893 | 880 | 880 | -2.22% | 1,300 | 67億4080万 | +2.21% | 9.07 | 1.14 |
| 11/16 | 895 | 900 | 872 | 900 | +4.05% | 11,400 | 68億9400万 | +4.65% | 9.28 | 1.17 |
| 11/13 | 949 | 949 | 855 | 865 | -2.7% | 53,600 | 66億2590万 | +0.58% | 8.92 | 1.12 |
| 11/12 | 873 | 894 | 872 | 889 | +1.6% | 6,800 | 68億974万 | +3.37% | 9.17 | 1.15 |
| 11/11 | 867 | 879 | 864 | 875 | +2.46% | 6,800 | 67億250万 | +1.86% | 9.02 | 1.14 |
| 11/10 | 847 | 862 | 847 | 854 | +1.55% | 2,200 | 65億4164万 | -0.47% | 8.81 | 1.11 |
| 11/09 | 860 | 860 | 841 | 841 | -0.83% | 3,000 | 64億4206万 | -1.98% | 8.67 | 1.09 |
| 11/06 | 840 | 863 | 840 | 848 | +1.07% | 3,900 | 64億9568万 | -1.28% | 8.74 | 1.1 |
| 11/05 | 841 | 843 | 834 | 839 | -0.12% | 2,400 | 64億2674万 | -2.44% | 8.65 | 1.09 |
| 11/04 | 842 | 842 | 835 | 840 | +0.6% | 3,200 | 64億3440万 | -2.44% | 8.66 | 1.09 |
| 11/02 | 840 | 840 | 832 | 835 | -0.6% | 1,200 | 63億9610万 | -3.24% | 8.61 | 1.08 |
| 10/30 | 851 | 851 | 831 | 840 | -1.98% | 2,500 | 64億3440万 | -2.78% | 8.66 | 1.09 |
| 10/29 | 852 | 861 | 850 | 857 | +0.35% | 3,600 | 65億6462万 | -1.04% | 8.84 | 1.11 |
| 10/28 | 862 | 862 | 854 | 854 | -0.93% | 2,100 | 65億4164万 | -1.5% | 8.81 | 1.11 |
| 10/27 | 857 | 862 | 857 | 862 | +0.58% | 500 | 66億292万 | -0.81% | 8.89 | 1.12 |
| 10/26 | 860 | 860 | 853 | 857 | -0.58% | 1,700 | 65億6462万 | -1.61% | 8.84 | 1.11 |
| 10/23 | 860 | 862 | 852 | 862 | +0.35% | 3,800 | 66億292万 | -1.37% | 8.89 | 1.12 |
| 10/22 | 861 | 863 | 857 | 859 | -0.23% | 3,200 | 65億7994万 | -1.94% | 8.86 | 1.11 |
