株価チャート
2020/12/17~2021/05/18
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 |
05/18 | 1,586 | 1,586 | 1,581 | 1,585 | +0.25% | 1,200 | 98億9040万 | +0.13% | 20.59 | 1.57 |
05/17 | 1,593 | 1,600 | 1,581 | 1,581 | -0.57% | 3,100 | 98億6544万 | -0.13% | 20.54 | 1.57 |
05/14 | 1,575 | 1,593 | 1,575 | 1,590 | -0.63% | 6,200 | 99億2160万 | +0.51% | 20.66 | 1.58 |
05/13 | 1,593 | 1,600 | 1,587 | 1,600 | +0.19% | 3,600 | 99億8400万 | +1.2% | 20.79 | 1.59 |
05/12 | 1,591 | 1,598 | 1,590 | 1,597 | +0.31% | 800 | 99億6528万 | +1.08% | 20.75 | 1.58 |
05/11 | 1,597 | 1,598 | 1,592 | 1,592 | -0.13% | 1,900 | 99億3408万 | +0.82% | 20.68 | 1.58 |
05/10 | 1,592 | 1,601 | 1,592 | 1,594 | +0.57% | 900 | 99億4656万 | +1.01% | 20.71 | 1.58 |
05/07 | 1,582 | 1,592 | 1,582 | 1,585 | +0.32% | 1,400 | 98億9040万 | +0.51% | 20.59 | 1.57 |
05/06 | 1,590 | 1,595 | 1,580 | 1,580 | -0.06% | 1,800 | 98億5920万 | +0.13% | 20.53 | 1.57 |
04/30 | 1,577 | 1,581 | 1,573 | 1,581 | +0.89% | 1,600 | 98億6544万 | +0.13% | 20.54 | 1.57 |
04/28 | 1,577 | 1,577 | 1,567 | 1,567 | -0.25% | 2,000 | 97億7808万 | -0.76% | 20.36 | 1.55 |
04/27 | 1,595 | 1,595 | 1,569 | 1,571 | -0.25% | 6,500 | 98億304万 | -0.57% | 20.41 | 1.56 |
04/26 | 1,595 | 1,604 | 1,575 | 1,575 | -1.25% | 2,600 | 98億2800万 | -0.38% | 20.46 | 1.56 |
04/23 | 1,595 | 1,609 | 1,595 | 1,595 | 0% | 1,700 | 99億5280万 | +0.82% | 20.72 | 1.58 |
04/22 | 1,587 | 1,600 | 1,587 | 1,595 | +0.44% | 2,200 | 99億5280万 | +0.82% | 20.72 | 1.58 |
04/21 | 1,580 | 1,589 | 1,580 | 1,588 | +0.25% | 2,400 | 99億912万 | +0.38% | 20.63 | 1.57 |
04/20 | 1,590 | 1,591 | 1,582 | 1,584 | -0.19% | 1,500 | 98億8416万 | +0.06% | 20.58 | 1.57 |
04/19 | 1,587 | 1,587 | 1,579 | 1,587 | +0.57% | 1,100 | 99億288万 | +0.25% | 20.62 | 1.57 |
04/16 | 1,580 | 1,585 | 1,578 | 1,578 | +0.06% | 1,900 | 98億4672万 | -0.38% | 20.5 | 1.56 |
04/15 | 1,585 | 1,585 | 1,577 | 1,577 | -0.19% | 2,100 | 98億4048万 | -0.5% | 20.49 | 1.56 |
04/14 | 1,581 | 1,581 | 1,576 | 1,580 | -0.06% | 1,300 | 98億5920万 | -0.32% | 20.53 | 1.57 |
04/13 | 1,580 | 1,584 | 1,580 | 1,581 | +0.06% | 1,100 | 98億6544万 | -0.25% | 20.54 | 1.57 |
04/12 | 1,576 | 1,580 | 1,574 | 1,580 | +0.96% | 1,300 | 98億5920万 | -0.32% | 20.53 | 1.57 |
04/09 | 1,568 | 1,571 | 1,565 | 1,565 | -0.32% | 2,200 | 97億6560万 | -1.26% | 20.33 | 1.55 |
04/08 | 1,571 | 1,575 | 1,566 | 1,570 | -0.06% | 1,200 | 97億9680万 | -0.95% | 20.4 | 1.56 |
04/07 | 1,570 | 1,574 | 1,565 | 1,571 | +0.38% | 4,200 | 98億304万 | -0.88% | 20.41 | 1.56 |
04/06 | 1,576 | 1,579 | 1,565 | 1,565 | -0.7% | 3,300 | 97億6560万 | -1.26% | 20.33 | 1.55 |
04/05 | 1,575 | 1,580 | 1,568 | 1,576 | +0.64% | 2,000 | 98億3424万 | -0.63% | 20.47 | 1.56 |
04/02 | 1,579 | 1,582 | 1,566 | 1,566 | -0.25% | 4,500 | 97億7184万 | -1.2% | 20.34 | 1.55 |
04/01 | 1,574 | 1,587 | 1,570 | 1,570 | +0.06% | 2,900 | 97億9680万 | -0.88% | 20.4 | 1.56 |
03/31 | 1,572 | 1,599 | 1,569 | 1,569 | -0.44% | 4,300 | 97億9056万 | -0.95% | 17.55 | 1.64 |
03/30 | 1,564 | 1,583 | 1,564 | 1,576 | -1.5% | 3,100 | 98億3424万 | -0.51% | 17.63 | 1.64 |
03/29 | 1,598 | 1,603 | 1,590 | 1,600 | +0.13% | 4,300 | 99億8400万 | +1.07% | 17.89 | 1.67 |
03/26 | 1,596 | 1,598 | 1,584 | 1,598 | +0.13% | 2,700 | 99億7152万 | +1.08% | 17.87 | 1.67 |
03/25 | 1,585 | 1,596 | 1,585 | 1,596 | +0.57% | 1,900 | 99億5904万 | +1.01% | 17.85 | 1.67 |
03/24 | 1,595 | 1,596 | 1,586 | 1,587 | -0.81% | 3,100 | 99億288万 | +0.57% | 17.75 | 1.66 |
03/23 | 1,593 | 1,601 | 1,593 | 1,600 | +0.44% | 1,500 | 99億8400万 | +1.52% | 17.89 | 1.67 |
03/22 | 1,598 | 1,598 | 1,593 | 1,593 | -0.44% | 2,500 | 99億4032万 | +1.14% | 17.82 | 1.66 |
03/19 | 1,599 | 1,601 | 1,597 | 1,600 | -0.06% | 1,600 | 99億8400万 | +1.72% | 17.89 | 1.67 |
03/18 | 1,601 | 1,601 | 1,598 | 1,601 | -0.06% | 2,700 | 99億9024万 | +1.97% | 17.91 | 1.67 |
03/17 | 1,601 | 1,603 | 1,587 | 1,602 | +0.25% | 4,300 | 99億9648万 | +2.17% | 17.92 | 1.67 |
03/16 | 1,598 | 1,601 | 1,586 | 1,598 | 0% | 3,400 | 99億7152万 | +2.11% | 17.87 | 1.67 |
03/15 | 1,597 | 1,601 | 1,585 | 1,598 | +0.06% | 4,800 | 99億7152万 | +2.3% | 17.87 | 1.67 |
03/12 | 1,589 | 1,597 | 1,582 | 1,597 | +0.44% | 3,300 | 99億6528万 | +2.44% | 17.86 | 1.67 |
03/11 | 1,589 | 1,590 | 1,581 | 1,590 | +0.32% | 2,000 | 99億2160万 | +2.25% | 17.78 | 1.66 |
03/10 | 1,580 | 1,585 | 1,573 | 1,585 | +0.32% | 2,800 | 98億9040万 | +2.13% | 17.73 | 1.65 |
03/09 | 1,580 | 1,583 | 1,575 | 1,580 | +0.06% | 1,500 | 98億5920万 | +2% | 17.67 | 1.65 |
03/08 | 1,579 | 1,579 | 1,567 | 1,579 | +0.57% | 2,900 | 98億5296万 | +2.13% | 17.66 | 1.65 |
03/05 | 1,572 | 1,572 | 1,561 | 1,570 | +0.06% | 2,000 | 97億9680万 | +1.82% | 17.56 | 1.64 |
03/04 | 1,569 | 1,569 | 1,569 | 1,569 | 0% | 500 | 97億9056万 | +1.88% | 17.55 | 1.64 |
03/03 | 1,562 | 1,576 | 1,561 | 1,569 | -0.06% | 1,900 | 97億9056万 | +2.02% | 17.55 | 1.64 |
03/02 | 1,570 | 1,571 | 1,561 | 1,570 | +0.51% | 1,900 | 97億9680万 | +2.21% | 17.56 | 1.64 |
03/01 | 1,563 | 1,568 | 1,554 | 1,562 | +0.64% | 1,700 | 97億4688万 | +1.89% | 17.47 | 1.63 |
02/26 | 1,561 | 1,561 | 1,552 | 1,552 | -0.7% | 2,000 | 96億8448万 | +1.37% | 17.36 | 1.62 |
02/25 | 1,564 | 1,568 | 1,561 | 1,563 | -0.06% | 2,500 | 97億5312万 | +2.22% | 17.48 | 1.63 |
02/24 | 1,559 | 1,568 | 1,559 | 1,564 | +0.32% | 1,600 | 97億5936万 | +2.36% | 17.49 | 1.63 |
02/22 | 1,567 | 1,568 | 1,555 | 1,559 | +0.45% | 1,700 | 97億2816万 | +2.16% | 17.44 | 1.63 |
02/19 | 1,557 | 1,563 | 1,552 | 1,552 | -0.32% | 1,600 | 96億8448万 | +1.77% | 17.36 | 1.62 |
02/18 | 1,550 | 1,560 | 1,550 | 1,557 | +0.39% | 1,000 | 97億1568万 | +2.1% | 17.41 | 1.62 |
02/17 | 1,550 | 1,559 | 1,550 | 1,551 | +0.19% | 2,300 | 96億7824万 | +1.77% | 17.35 | 1.62 |
02/16 | 1,551 | 1,558 | 1,548 | 1,548 | -0.64% | 3,500 | 96億5952万 | +1.64% | 17.31 | 1.62 |
02/15 | 1,550 | 1,569 | 1,550 | 1,558 | +0.65% | 3,700 | 97億2192万 | +2.37% | 17.43 | 1.63 |
02/12 | 1,538 | 1,548 | 1,538 | 1,548 | +0.72% | 3,300 | 96億5952万 | +1.78% | 17.31 | 1.62 |
02/10 | 1,540 | 1,540 | 1,530 | 1,537 | +0.33% | 2,100 | 95億9088万 | +1.12% | 17.19 | 1.6 |
02/09 | 1,536 | 1,539 | 1,520 | 1,532 | -0.39% | 2,300 | 95億5968万 | +0.79% | 17.13 | 1.6 |
02/08 | 1,520 | 1,540 | 1,520 | 1,538 | +1.18% | 7,000 | 95億9712万 | +1.25% | 17.2 | 1.6 |
02/05 | 1,524 | 1,532 | 1,520 | 1,520 | +0.2% | 4,300 | 94億8480万 | +0.07% | 17 | 1.59 |
02/04 | 1,517 | 1,517 | 1,514 | 1,517 | +0.2% | 2,500 | 94億6608万 | -0.2% | 16.97 | 1.58 |
02/03 | 1,516 | 1,519 | 1,514 | 1,514 | -0.13% | 1,500 | 94億4736万 | -0.46% | 16.93 | 1.58 |
02/02 | 1,511 | 1,519 | 1,509 | 1,516 | +0.93% | 1,400 | 94億5984万 | -0.33% | 16.96 | 1.58 |
02/01 | 1,511 | 1,511 | 1,502 | 1,502 | +0.2% | 2,700 | 93億7248万 | -1.31% | 16.8 | 1.57 |
01/29 | 1,508 | 1,513 | 1,497 | 1,499 | +0.27% | 1,400 | 93億5376万 | -1.7% | 16.77 | 1.56 |
01/28 | 1,502 | 1,539 | 1,495 | 1,495 | -1.45% | 18,200 | 93億2880万 | -2.16% | 16.72 | 1.56 |
01/27 | 1,515 | 1,528 | 1,511 | 1,517 | +0.13% | 2,300 | 94億6608万 | -0.98% | 16.97 | 1.58 |
01/26 | 1,518 | 1,520 | 1,506 | 1,515 | +0.2% | 2,400 | 94億5360万 | -1.24% | 16.94 | 1.58 |
01/25 | 1,504 | 1,523 | 1,504 | 1,512 | +0.47% | 2,900 | 94億3488万 | -1.56% | 16.91 | 1.58 |
01/22 | 1,501 | 1,510 | 1,501 | 1,505 | 0% | 1,300 | 93億9120万 | -2.21% | 16.83 | 1.57 |
01/21 | 1,501 | 1,510 | 1,501 | 1,505 | +0.33% | 1,200 | 93億9120万 | -2.34% | 16.83 | 1.57 |
01/20 | 1,527 | 1,527 | 1,500 | 1,500 | -1.83% | 6,700 | 93億6000万 | -2.72% | 16.78 | 1.57 |
01/19 | 1,527 | 1,538 | 1,527 | 1,528 | +0.07% | 1,500 | 95億3472万 | -0.91% | 17.09 | 1.59 |
01/18 | 1,547 | 1,547 | 1,527 | 1,527 | -0.46% | 1,900 | 95億2848万 | -0.91% | 17.08 | 1.59 |
01/15 | 1,536 | 1,546 | 1,534 | 1,534 | -0.58% | 2,600 | 95億7216万 | -0.39% | 17.16 | 1.6 |
01/14 | 1,535 | 1,550 | 1,532 | 1,543 | +0.52% | 2,200 | 96億2832万 | +0.26% | 17.26 | 1.61 |
01/13 | 1,525 | 1,537 | 1,525 | 1,535 | +0.79% | 1,600 | 95億7840万 | -0.13% | 17.17 | 1.6 |
01/12 | 1,534 | 1,534 | 1,522 | 1,523 | -0.65% | 2,600 | 95億352万 | -0.85% | 17.03 | 1.59 |
01/08 | 1,539 | 1,539 | 1,526 | 1,533 | 0% | 2,000 | 95億6592万 | -0.13% | 17.15 | 1.6 |
01/07 | 1,535 | 1,540 | 1,532 | 1,533 | +0.52% | 1,500 | 95億6592万 | 0% | 17.15 | 1.6 |
01/06 | 1,524 | 1,546 | 1,524 | 1,525 | 0% | 1,500 | 95億1600万 | -0.39% | 17.06 | 1.59 |
01/05 | 1,524 | 1,525 | 1,524 | 1,525 | +0.07% | 500 | 95億1600万 | -0.33% | 17.06 | 1.59 |
01/04 | 1,531 | 1,531 | 1,524 | 1,524 | -0.46% | 1,200 | 95億976万 | -0.33% | 17.04 | 1.59 |
2020 |
12/30 | 1,535 | 1,544 | 1,531 | 1,531 | -0.78% | 1,500 | 95億5344万 | +0.13% | 17.12 | 1.6 |
12/29 | 1,534 | 1,550 | 1,534 | 1,543 | +0.59% | 1,900 | 96億2832万 | +0.98% | 17.26 | 1.61 |
12/28 | 1,541 | 1,541 | 1,530 | 1,534 | +0.2% | 1,800 | 95億7216万 | +0.52% | 17.16 | 1.6 |
12/25 | 1,531 | 1,539 | 1,531 | 1,531 | -0.78% | 1,800 | 95億5344万 | +0.46% | 17.12 | 1.6 |
12/24 | 1,550 | 1,550 | 1,541 | 1,543 | -0.9% | 1,600 | 96億2832万 | +1.38% | 17.26 | 1.61 |
12/23 | 1,580 | 1,580 | 1,557 | 1,557 | -1.77% | 1,800 | 97億1568万 | +2.5% | 17.41 | 1.62 |
12/22 | 1,586 | 1,587 | 1,581 | 1,585 | -0.06% | 1,600 | 98億9040万 | +4.55% | 17.73 | 1.65 |
12/21 | 1,588 | 1,588 | 1,578 | 1,586 | +0.7% | 2,600 | 98億9664万 | +4.96% | 17.74 | 1.65 |
12/18 | 1,532 | 1,579 | 1,532 | 1,575 | +0.19% | 2,000 | 98億2800万 | +4.58% | 17.62 | 1.64 |
12/17 | 1,569 | 1,576 | 1,568 | 1,572 | +0.19% | 1,000 | 98億928万 | +4.59% | 17.58 | 1.64 |