株価チャート
2020/12/18~2021/05/19
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 |
05/19 | 2,156 | 2,184 | 2,147 | 2,164 | -1.1% | 16,300 | 525億4673万 | -3.26% | 9.34 | 0.94 |
05/18 | 2,161 | 2,197 | 2,155 | 2,188 | +1.63% | 17,100 | 531億2950万 | -2.45% | 9.44 | 0.95 |
05/17 | 2,140 | 2,160 | 2,125 | 2,153 | +0.75% | 13,800 | 522億7963万 | -4.31% | 9.29 | 0.93 |
05/14 | 2,127 | 2,164 | 2,127 | 2,137 | +1.76% | 20,800 | 518億9111万 | -5.32% | 9.22 | 0.93 |
05/13 | 2,150 | 2,173 | 2,100 | 2,100 | -2.69% | 26,300 | 509億9267万 | -7.41% | 9.06 | 0.91 |
05/12 | 2,215 | 2,215 | 2,158 | 2,158 | -1.91% | 25,300 | 524億104万 | -5.35% | 9.31 | 0.94 |
05/11 | 2,262 | 2,308 | 2,198 | 2,200 | -2.35% | 36,900 | 534億2089万 | -3.89% | 9.49 | 0.96 |
05/10 | 2,240 | 2,263 | 2,226 | 2,253 | +0.94% | 17,200 | 547億785万 | -1.92% | 9.72 | 0.98 |
05/07 | 2,241 | 2,250 | 2,219 | 2,232 | +0.54% | 25,000 | 541億9792万 | -3.21% | 9.63 | 0.97 |
05/06 | 2,153 | 2,239 | 2,153 | 2,220 | +3.11% | 29,900 | 539億653万 | -4.23% | 9.58 | 0.96 |
04/30 | 2,143 | 2,185 | 2,143 | 2,153 | +0.51% | 27,800 | 522億7963万 | -7.56% | 9.29 | 0.93 |
04/28 | 2,230 | 2,236 | 2,137 | 2,142 | -3.95% | 32,600 | 520億1252万 | -8.54% | 9.24 | 0.93 |
04/27 | 2,230 | 2,254 | 2,210 | 2,230 | +0.27% | 24,600 | 541億4936万 | -5.23% | 9.62 | 0.97 |
04/26 | 2,258 | 2,258 | 2,212 | 2,224 | -0.85% | 17,000 | 540億366万 | -5.92% | 9.6 | 0.97 |
04/23 | 2,250 | 2,258 | 2,240 | 2,243 | -1.45% | 13,300 | 544億6503万 | -5.64% | 9.68 | 0.97 |
04/22 | 2,231 | 2,288 | 2,230 | 2,276 | +1.43% | 14,500 | 552億6634万 | -4.77% | 9.82 | 0.99 |
04/21 | 2,257 | 2,265 | 2,224 | 2,244 | -1.15% | 26,800 | 544億8931万 | -6.38% | 9.68 | 0.97 |
04/20 | 2,293 | 2,309 | 2,264 | 2,270 | -1.99% | 21,000 | 551億2065万 | -5.73% | 9.8 | 0.99 |
04/19 | 2,311 | 2,325 | 2,299 | 2,316 | +0.39% | 18,000 | 562億3763万 | -4.06% | 9.99 | 1.01 |
04/16 | 2,339 | 2,339 | 2,302 | 2,307 | -1.03% | 9,200 | 560億1909万 | -4.59% | 9.96 | 1 |
04/15 | 2,334 | 2,342 | 2,317 | 2,331 | +0.04% | 10,900 | 566億186万 | -3.68% | 10.06 | 1.01 |
04/14 | 2,364 | 2,364 | 2,323 | 2,330 | -1.48% | 7,600 | 565億7758万 | -3.8% | 10.06 | 1.01 |
04/13 | 2,375 | 2,393 | 2,365 | 2,365 | +0.3% | 12,100 | 574億2746万 | -2.35% | 10.21 | 1.03 |
04/12 | 2,336 | 2,376 | 2,318 | 2,358 | +1.07% | 13,100 | 572億5748万 | -2.64% | 10.18 | 1.02 |
04/09 | 2,306 | 2,344 | 2,301 | 2,333 | +1.39% | 22,500 | 566億5043万 | -3.67% | 10.07 | 1.01 |
04/08 | 2,332 | 2,332 | 2,301 | 2,301 | -2.91% | 20,700 | 558億7339万 | -5.04% | 9.93 | 1 |
04/07 | 2,325 | 2,370 | 2,324 | 2,370 | +1.72% | 21,900 | 575億4887万 | -2.11% | 10.23 | 1.03 |
04/06 | 2,395 | 2,404 | 2,315 | 2,330 | -3.4% | 21,900 | 565億7758万 | -3.64% | 10.06 | 1.01 |
04/05 | 2,392 | 2,412 | 2,356 | 2,412 | +0.84% | 19,300 | 585億6872万 | -0.08% | 10.41 | 1.05 |
04/02 | 2,407 | 2,421 | 2,381 | 2,392 | -0.25% | 15,400 | 580億8308万 | -0.71% | 10.32 | 1.04 |
04/01 | 2,451 | 2,451 | 2,398 | 2,398 | -0.33% | 15,900 | 582億2877万 | -0.12% | 10.35 | 1.04 |
03/31 | 2,419 | 2,450 | 2,383 | 2,406 | -2.55% | 46,600 | 584億2303万 | +0.54% | 12.1 | 1.11 |
03/30 | 2,501 | 2,630 | 2,425 | 2,469 | -2.76% | 120,100 | 599億5281万 | +3.57% | 12.42 | 1.14 |
03/29 | 2,496 | 2,551 | 2,446 | 2,539 | +2.09% | 74,900 | 616億5256万 | +6.86% | 12.77 | 1.17 |
03/26 | 2,483 | 2,492 | 2,440 | 2,487 | +0.69% | 43,000 | 603億8989万 | +5.2% | 12.51 | 1.15 |
03/25 | 2,465 | 2,479 | 2,422 | 2,470 | +1.9% | 25,600 | 599億7709万 | +4.93% | 12.42 | 1.14 |
03/24 | 2,532 | 2,532 | 2,420 | 2,424 | -3.12% | 25,500 | 588億6011万 | +3.28% | 12.19 | 1.12 |
03/23 | 2,547 | 2,547 | 2,502 | 2,502 | -1.61% | 22,600 | 607億5412万 | +6.83% | 12.58 | 1.15 |
03/22 | 2,517 | 2,560 | 2,470 | 2,543 | -0.93% | 58,800 | 617億4969万 | +8.95% | 12.79 | 1.17 |
03/19 | 2,460 | 2,580 | 2,434 | 2,567 | +4.31% | 66,900 | 623億3247万 | +10.6% | 12.91 | 1.18 |
03/18 | 2,507 | 2,507 | 2,449 | 2,461 | -1.83% | 34,700 | 597億5855万 | +6.68% | 12.37 | 1.14 |
03/17 | 2,442 | 2,507 | 2,430 | 2,507 | +2.66% | 25,700 | 608億7553万 | +8.95% | 12.61 | 1.16 |
03/16 | 2,400 | 2,442 | 2,387 | 2,442 | +1.79% | 19,100 | 592億9719万 | +6.64% | 12.28 | 1.13 |
03/15 | 2,380 | 2,399 | 2,372 | 2,399 | +1.18% | 26,900 | 582億5305万 | +5.27% | 12.06 | 1.11 |
03/12 | 2,325 | 2,375 | 2,310 | 2,371 | -0.17% | 25,300 | 575億7315万 | +4.45% | 11.92 | 1.09 |
03/11 | 2,350 | 2,384 | 2,350 | 2,375 | +2.19% | 32,300 | 576億7028万 | +5% | 11.94 | 1.1 |
03/10 | 2,369 | 2,369 | 2,320 | 2,324 | -1.98% | 17,800 | 564億3189万 | +3.2% | 11.69 | 1.07 |
03/09 | 2,375 | 2,383 | 2,343 | 2,371 | +0.34% | 25,100 | 575億7315万 | +5.71% | 11.92 | 1.09 |
03/08 | 2,371 | 2,373 | 2,319 | 2,363 | +0.98% | 23,400 | 573億7889万 | +5.87% | 11.88 | 1.09 |
03/05 | 2,270 | 2,357 | 2,243 | 2,340 | +3.08% | 30,700 | 568億2040万 | +5.26% | 11.77 | 1.08 |
03/04 | 2,278 | 2,283 | 2,237 | 2,270 | -0.35% | 15,400 | 551億2065万 | +2.44% | 11.41 | 1.05 |
03/03 | 2,251 | 2,280 | 2,236 | 2,278 | +1.2% | 21,000 | 553億1490万 | +3.08% | 11.45 | 1.05 |
03/02 | 2,288 | 2,288 | 2,227 | 2,251 | -0.62% | 17,100 | 546億5928万 | +2.04% | 11.32 | 1.04 |
03/01 | 2,230 | 2,276 | 2,225 | 2,265 | +3.19% | 22,700 | 549億9923万 | +2.91% | 11.39 | 1.04 |
02/26 | 2,197 | 2,221 | 2,168 | 2,195 | -0.14% | 39,000 | 532億9948万 | -0.18% | 11.04 | 1.01 |
02/25 | 2,204 | 2,210 | 2,175 | 2,198 | +0.83% | 15,400 | 533億7233万 | -0.05% | 11.05 | 1.01 |
02/24 | 2,270 | 2,270 | 2,172 | 2,180 | -3.96% | 29,200 | 529億3525万 | -0.86% | 10.96 | 1.01 |
02/22 | 2,247 | 2,277 | 2,235 | 2,270 | +1.43% | 20,200 | 551億2065万 | +3.23% | 11.41 | 1.05 |
02/19 | 2,233 | 2,239 | 2,218 | 2,238 | -0.31% | 13,100 | 543億4361万 | +1.96% | 11.25 | 1.03 |
02/18 | 2,288 | 2,288 | 2,223 | 2,245 | -2.05% | 18,300 | 545億1359万 | +2.23% | 11.29 | 1.04 |
02/17 | 2,299 | 2,314 | 2,271 | 2,292 | -0.65% | 15,600 | 556億5485万 | +4.28% | 11.53 | 1.06 |
02/16 | 2,315 | 2,315 | 2,285 | 2,307 | +0.74% | 17,700 | 560億1909万 | +4.86% | 11.6 | 1.06 |
02/15 | 2,249 | 2,293 | 2,215 | 2,290 | +3.11% | 23,100 | 556億629万 | +4.14% | 11.52 | 1.06 |
02/12 | 2,256 | 2,264 | 2,216 | 2,221 | -0.58% | 12,600 | 539億3082万 | +1.05% | 11.17 | 1.02 |
02/10 | 2,279 | 2,279 | 2,216 | 2,234 | -2.62% | 29,400 | 542億4649万 | +1.59% | 11.23 | 1.03 |
02/09 | 2,235 | 2,340 | 2,206 | 2,294 | +2.64% | 53,300 | 557億342万 | +4.37% | 11.54 | 1.06 |
02/08 | 2,194 | 2,242 | 2,183 | 2,235 | +2.81% | 28,000 | 542億7077万 | +1.87% | 11.24 | 1.03 |
02/05 | 2,176 | 2,182 | 2,150 | 2,174 | +0.42% | 19,900 | 527億8955万 | -0.96% | 10.93 | 1 |
02/04 | 2,152 | 2,169 | 2,138 | 2,165 | 0% | 14,800 | 525億7101万 | -1.59% | 10.89 | 1 |
02/03 | 2,127 | 2,187 | 2,127 | 2,165 | +1.79% | 22,200 | 525億7101万 | -1.72% | 10.89 | 1 |
02/02 | 2,118 | 2,127 | 2,105 | 2,127 | +1% | 17,600 | 516億4829万 | -3.62% | 10.7 | 0.98 |
02/01 | 2,107 | 2,146 | 2,106 | 2,106 | -0.05% | 15,500 | 511億3836万 | -4.66% | 10.59 | 0.97 |
01/29 | 2,123 | 2,145 | 2,104 | 2,107 | -0.75% | 16,500 | 511億6264万 | -4.75% | 10.59 | 0.97 |
01/28 | 2,126 | 2,151 | 2,103 | 2,123 | -1.89% | 45,200 | 515億5116万 | -4.15% | 10.68 | 0.98 |
01/27 | 2,165 | 2,165 | 2,130 | 2,164 | +1.6% | 18,300 | 525億4673万 | -2.52% | 10.88 | 1 |
01/26 | 2,144 | 2,157 | 2,130 | 2,130 | -1.66% | 17,900 | 517億2113万 | -4.1% | 10.71 | 0.98 |
01/25 | 2,147 | 2,173 | 2,144 | 2,166 | +1.12% | 15,800 | 525億9529万 | -2.65% | 10.89 | 1 |
01/22 | 2,180 | 2,196 | 2,142 | 2,142 | -2.5% | 26,900 | 520億1252万 | -3.82% | 10.77 | 0.99 |
01/21 | 2,211 | 2,234 | 2,176 | 2,197 | -0.54% | 17,300 | 533億4804万 | -1.44% | 11.05 | 1.01 |
01/20 | 2,175 | 2,209 | 2,165 | 2,209 | +1.14% | 22,000 | 536億3943万 | -1.03% | 11.11 | 1.02 |
01/19 | 2,211 | 2,211 | 2,176 | 2,184 | +0.23% | 19,200 | 530億3237万 | -2.11% | 10.98 | 1.01 |
01/18 | 2,185 | 2,216 | 2,179 | 2,179 | -0.05% | 22,400 | 529億1096万 | -2.29% | 10.96 | 1.01 |
01/15 | 2,264 | 2,264 | 2,175 | 2,180 | -3.71% | 28,400 | 529億3525万 | -2.24% | 10.96 | 1.01 |
01/14 | 2,310 | 2,318 | 2,252 | 2,264 | -1.14% | 27,400 | 549億7495万 | +1.57% | 11.38 | 1.04 |
01/13 | 2,324 | 2,324 | 2,287 | 2,290 | -1.93% | 27,000 | 556億629万 | +2.97% | 11.52 | 1.06 |
01/12 | 2,285 | 2,342 | 2,255 | 2,335 | +2.19% | 23,700 | 566億9899万 | +5.23% | 11.74 | 1.08 |
01/08 | 2,275 | 2,297 | 2,253 | 2,285 | +0.53% | 31,000 | 554億8488万 | +3.21% | 11.49 | 1.05 |
01/07 | 2,286 | 2,295 | 2,221 | 2,273 | +1.43% | 25,000 | 551億9349万 | +2.8% | 11.43 | 1.05 |
01/06 | 2,217 | 2,260 | 2,205 | 2,241 | +1.08% | 13,100 | 544億1646万 | +1.54% | 11.27 | 1.03 |
01/05 | 2,223 | 2,225 | 2,171 | 2,217 | +0.64% | 20,400 | 538億3369万 | +0.45% | 11.15 | 1.02 |
01/04 | 2,257 | 2,260 | 2,203 | 2,203 | -1.83% | 21,600 | 534億9374万 | -0.32% | 11.08 | 1.02 |
2020 |
12/30 | 2,297 | 2,297 | 2,238 | 2,244 | -2.31% | 15,500 | 544億8931万 | +1.45% | 11.28 | 1.03 |
12/29 | 2,249 | 2,300 | 2,244 | 2,297 | +2.04% | 14,300 | 557億7627万 | +3.94% | 11.55 | 1.06 |
12/28 | 2,258 | 2,299 | 2,218 | 2,251 | -0.31% | 26,900 | 546億5928万 | +1.99% | 11.32 | 1.04 |
12/25 | 2,199 | 2,258 | 2,193 | 2,258 | +3.11% | 12,400 | 548億2926万 | +2.5% | 11.35 | 1.04 |
12/24 | 2,178 | 2,197 | 2,174 | 2,190 | +0.83% | 14,700 | 531億7807万 | -0.5% | 11.01 | 1.01 |
12/23 | 2,170 | 2,172 | 2,132 | 2,172 | +0.09% | 19,600 | 527億4099万 | -1.32% | 10.92 | 1 |
12/22 | 2,260 | 2,260 | 2,143 | 2,170 | -3.98% | 22,000 | 526億9242万 | -1.54% | 10.91 | 1 |
12/21 | 2,198 | 2,269 | 2,194 | 2,260 | +3.86% | 57,600 | 548億7782万 | +2.4% | 11.36 | 1.04 |
12/18 | 2,239 | 2,239 | 2,176 | 2,176 | -3.42% | 47,900 | 528億3812万 | -1.27% | 10.94 | 1 |