株価チャート
2021/01/13~2021/06/09
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 |
06/09 | 5,060 | 5,080 | 5,020 | 5,030 | -1.37% | 245,600 | 5045億900万 | +0.74% | 22.25 | 2.1 |
06/08 | 4,985 | 5,100 | 4,980 | 5,100 | +1.59% | 195,900 | 5115億3000万 | +2.25% | 22.56 | 2.13 |
06/07 | 4,990 | 5,070 | 4,980 | 5,020 | +0.4% | 176,100 | 5035億600万 | +0.8% | 22.2 | 2.1 |
06/04 | 4,965 | 5,020 | 4,920 | 5,000 | +1.01% | 212,500 | 5015億 | +0.48% | 22.12 | 2.09 |
06/03 | 4,915 | 4,965 | 4,905 | 4,950 | +2.17% | 308,900 | 4964億8500万 | -0.56% | 21.89 | 2.07 |
06/02 | 4,860 | 4,870 | 4,745 | 4,845 | 0% | 515,400 | 4859億5350万 | -2.79% | 21.43 | 2.03 |
06/01 | 4,970 | 4,970 | 4,835 | 4,845 | -1.72% | 273,600 | 4859億5350万 | -2.98% | 21.43 | 2.03 |
05/31 | 4,995 | 5,000 | 4,915 | 4,930 | -2.18% | 247,200 | 4944億7900万 | -1.5% | 21.81 | 2.06 |
05/28 | 5,020 | 5,060 | 5,000 | 5,040 | +1.31% | 248,600 | 5055億1200万 | +0.44% | 22.29 | 2.11 |
05/27 | 5,080 | 5,080 | 4,945 | 4,975 | -1.68% | 872,000 | 4989億9250万 | -1.01% | 22 | 2.08 |
05/26 | 5,020 | 5,080 | 5,000 | 5,060 | +0.4% | 233,800 | 5075億1800万 | +0.48% | 22.38 | 2.11 |
05/25 | 5,020 | 5,060 | 5,000 | 5,040 | +0.4% | 223,300 | 5055億1200万 | -0.04% | 22.29 | 2.11 |
05/24 | 5,020 | 5,050 | 5,000 | 5,020 | 0% | 178,300 | 5035億600万 | -0.53% | 22.2 | 2.1 |
05/21 | 4,975 | 5,030 | 4,975 | 5,020 | 0% | 217,500 | 5035億600万 | -0.57% | 22.2 | 2.1 |
05/20 | 5,050 | 5,080 | 4,990 | 5,020 | -1.38% | 221,200 | 5035億600万 | -0.63% | 22.2 | 2.1 |
05/19 | 5,000 | 5,100 | 4,990 | 5,090 | +1.6% | 395,800 | 5105億2700万 | +0.71% | 22.51 | 2.13 |
05/18 | 4,950 | 5,040 | 4,930 | 5,010 | +1.93% | 306,400 | 5025億300万 | -1.07% | 22.16 | 2.09 |
05/17 | 4,920 | 4,945 | 4,870 | 4,915 | -0.61% | 265,200 | 4929億7450万 | -3.27% | 21.74 | 2.05 |
05/14 | 4,800 | 4,955 | 4,800 | 4,945 | +2.06% | 345,400 | 4959億8350万 | -3.02% | 21.87 | 2.07 |
05/13 | 4,850 | 4,945 | 4,825 | 4,845 | -1.42% | 372,100 | 4859億5350万 | -5.37% | 21.43 | 2.03 |
05/12 | 4,950 | 5,010 | 4,885 | 4,915 | -1.6% | 378,300 | 4929億7450万 | -4.43% | 21.74 | 2.05 |
05/11 | 5,060 | 5,070 | 4,975 | 4,995 | -2.06% | 411,000 | 5009億9850万 | -3.22% | 22.09 | 2.09 |
05/10 | 5,070 | 5,170 | 5,040 | 5,100 | -0.2% | 368,900 | 5115億3000万 | -1.53% | 22.56 | 2.13 |
05/07 | 5,080 | 5,130 | 5,030 | 5,110 | +2.2% | 321,600 | 5125億3300万 | -1.67% | 22.6 | 2.14 |
05/06 | 5,010 | 5,050 | 4,990 | 5,000 | +2.04% | 524,200 | 5015億 | -4.18% | 22.12 | 2.09 |
04/30 | 4,915 | 4,975 | 4,875 | 4,900 | -0.1% | 432,900 | 4914億7000万 | -6.52% | 21.67 | 2.05 |
04/28 | 4,940 | 4,950 | 4,885 | 4,905 | -0.3% | 371,500 | 4919億7150万 | -6.84% | 21.69 | 2.05 |
04/27 | 4,985 | 5,010 | 4,910 | 4,920 | -2.77% | 507,000 | 4934億7600万 | -6.85% | 21.76 | 2.06 |
04/26 | 5,090 | 5,090 | 5,000 | 5,060 | -0.59% | 219,400 | 5075億1800万 | -4.56% | 22.38 | 2.11 |
04/23 | 5,100 | 5,160 | 5,050 | 5,090 | 0% | 321,200 | 5105億2700万 | -4.22% | 22.51 | 2.13 |
04/22 | 5,170 | 5,180 | 5,030 | 5,090 | -0.59% | 299,300 | 5105億2700万 | -4.45% | 22.51 | 2.13 |
04/21 | 5,130 | 5,170 | 5,010 | 5,120 | -2.85% | 310,200 | 5135億3600万 | -4.12% | 22.65 | 2.14 |
04/20 | 5,250 | 5,280 | 5,180 | 5,270 | +0.76% | 293,500 | 5285億8100万 | -1.46% | 23.31 | 2.2 |
04/19 | 5,210 | 5,270 | 5,180 | 5,230 | 0% | 212,200 | 5245億6900万 | -2.21% | 23.13 | 2.19 |
04/16 | 5,210 | 5,240 | 5,150 | 5,230 | +0.19% | 232,000 | 5245億6900万 | -2.24% | 23.13 | 2.19 |
04/15 | 5,240 | 5,290 | 5,220 | 5,220 | +1.16% | 193,900 | 5235億6600万 | -2.39% | 23.09 | 2.18 |
04/14 | 5,100 | 5,210 | 5,070 | 5,160 | +1.78% | 358,000 | 5175億4800万 | -3.52% | 22.82 | 2.16 |
04/13 | 5,170 | 5,220 | 5,060 | 5,070 | -0.59% | 522,700 | 5085億2100万 | -5.29% | 22.42 | 2.12 |
04/12 | 5,090 | 5,120 | 5,040 | 5,100 | +0.79% | 415,500 | 5115億3000万 | -4.96% | 22.56 | 2.13 |
04/09 | 5,190 | 5,250 | 5,030 | 5,060 | -5.24% | 924,400 | 5075億1800万 | -5.77% | 22.38 | 2.11 |
04/08 | 5,440 | 5,470 | 5,320 | 5,340 | -1.66% | 565,000 | 5356億200万 | -0.63% | 23.62 | 2.23 |
04/07 | 5,450 | 5,460 | 5,380 | 5,430 | +0.93% | 380,900 | 5446億2900万 | +1.25% | 24.02 | 2.27 |
04/06 | 5,470 | 5,490 | 5,330 | 5,380 | -1.28% | 211,900 | 5396億1400万 | +0.6% | 23.8 | 2.25 |
04/05 | 5,430 | 5,480 | 5,410 | 5,450 | +0.37% | 163,900 | 5466億3500万 | +2.21% | 24.11 | 2.28 |
04/02 | 5,470 | 5,500 | 5,400 | 5,430 | +1.12% | 247,400 | 5446億2900万 | +2.13% | 24.02 | 2.27 |
04/01 | 5,400 | 5,460 | 5,340 | 5,370 | -1.1% | 199,300 | 5386億1100万 | +1.34% | 23.75 | 2.24 |
03/31 | 5,480 | 5,560 | 5,430 | 5,430 | -2.34% | 322,800 | 5446億2900万 | +2.7% | 24.02 | 2.27 |
03/30 | 5,620 | 5,630 | 5,510 | 5,560 | -1.42% | 241,900 | 5576億6800万 | +5.34% | 24.59 | 2.32 |
03/29 | 5,690 | 5,700 | 5,570 | 5,640 | +0.89% | 357,000 | 5656億9200万 | +7.18% | 24.95 | 2.36 |
03/26 | 5,550 | 5,620 | 5,510 | 5,590 | +2.19% | 376,400 | 5606億7700万 | +6.66% | 24.72 | 2.34 |
03/25 | 5,390 | 5,500 | 5,350 | 5,470 | +2.63% | 264,400 | 5486億4100万 | +4.67% | 24.19 | 2.29 |
03/24 | 5,410 | 5,440 | 5,300 | 5,330 | -1.66% | 189,700 | 5345億9900万 | +2.17% | 23.57 | 2.23 |
03/23 | 5,450 | 5,480 | 5,400 | 5,420 | +0.93% | 225,800 | 5436億2600万 | +3.91% | 23.97 | 2.27 |
03/22 | 5,410 | 5,410 | 5,330 | 5,370 | -0.92% | 169,600 | 5386億1100万 | +3.03% | 23.75 | 2.24 |
03/19 | 5,430 | 5,480 | 5,400 | 5,420 | 0% | 326,000 | 5436億2600万 | +4.03% | 23.97 | 2.27 |
03/18 | 5,290 | 5,430 | 5,260 | 5,420 | +2.26% | 337,000 | 5436億2600万 | +4.09% | 23.97 | 2.27 |
03/17 | 5,300 | 5,330 | 5,240 | 5,300 | +0.57% | 254,800 | 5315億9000万 | +1.83% | 23.44 | 2.22 |
03/16 | 5,270 | 5,300 | 5,230 | 5,270 | -0.38% | 186,100 | 5285億8100万 | +1.19% | 23.31 | 2.2 |
03/15 | 5,200 | 5,310 | 5,200 | 5,290 | +2.32% | 150,700 | 5305億8700万 | +1.56% | 23.4 | 2.21 |
03/12 | 5,200 | 5,220 | 5,150 | 5,170 | -1.34% | 223,400 | 5185億5100万 | -0.69% | 22.87 | 2.16 |
03/11 | 5,290 | 5,300 | 5,220 | 5,240 | -0.76% | 260,500 | 5255億7200万 | +0.65% | 23.18 | 2.19 |
03/10 | 5,310 | 5,370 | 5,270 | 5,280 | -2.22% | 217,900 | 5295億8400万 | +1.52% | 23.35 | 2.21 |
03/09 | 5,240 | 5,400 | 5,240 | 5,400 | +4.05% | 433,400 | 5416億2000万 | +3.97% | 23.88 | 2.26 |
03/08 | 5,220 | 5,270 | 5,150 | 5,190 | +0.39% | 195,400 | 5205億5700万 | +0.17% | 22.96 | 2.17 |
03/05 | 5,110 | 5,170 | 5,060 | 5,170 | +2.17% | 241,400 | 5185億5100万 | -0.19% | 22.87 | 2.16 |
03/04 | 5,020 | 5,070 | 4,995 | 5,060 | +0.2% | 166,500 | 5075億1800万 | -2.18% | 22.38 | 2.11 |
03/03 | 5,000 | 5,070 | 4,970 | 5,050 | +1.3% | 215,000 | 5065億1500万 | -2.25% | 22.34 | 2.11 |
03/02 | 5,080 | 5,090 | 4,945 | 4,985 | -1.68% | 270,900 | 4999億9550万 | -3.35% | 22.05 | 2.08 |
03/01 | 5,030 | 5,070 | 4,985 | 5,070 | +1.91% | 277,600 | 5085億2100万 | -1.63% | 22.42 | 2.12 |
02/26 | 5,070 | 5,070 | 4,965 | 4,975 | -2.07% | 507,900 | 4989億9250万 | -3.3% | 57.3 | 2.19 |
02/25 | 5,150 | 5,150 | 5,070 | 5,080 | -2.5% | 303,100 | 5095億2400万 | -1.22% | 58.51 | 2.23 |
02/24 | 5,160 | 5,270 | 5,140 | 5,210 | +1.17% | 604,000 | 5225億6300万 | +1.46% | 60 | 2.29 |
02/22 | 5,200 | 5,230 | 5,130 | 5,150 | +0.59% | 183,700 | 5165億4500万 | +0.49% | 59.31 | 2.26 |
02/19 | 5,230 | 5,230 | 5,110 | 5,120 | -1.92% | 223,900 | 5135億3600万 | +0.02% | 58.97 | 2.25 |
02/18 | 5,270 | 5,280 | 5,220 | 5,220 | -0.19% | 146,200 | 5235億6600万 | +2.05% | 60.12 | 2.29 |
02/17 | 5,320 | 5,340 | 5,230 | 5,230 | -1.69% | 252,400 | 5245億6900万 | +2.47% | 60.23 | 2.3 |
02/16 | 5,300 | 5,350 | 5,280 | 5,320 | +0.38% | 155,700 | 5335億9600万 | +4.4% | 61.27 | 2.34 |
02/15 | 5,320 | 5,340 | 5,280 | 5,300 | -0.38% | 133,200 | 5315億9000万 | +4.33% | 61.04 | 2.33 |
02/12 | 5,330 | 5,340 | 5,260 | 5,320 | -0.75% | 212,900 | 5335億9600万 | +5.12% | 61.27 | 2.34 |
02/10 | 5,300 | 5,400 | 5,270 | 5,360 | 0% | 158,000 | 5376億800万 | +6.35% | 61.73 | 2.36 |
02/09 | 5,370 | 5,370 | 5,320 | 5,360 | -0.37% | 189,900 | 5376億800万 | +6.9% | 61.73 | 2.36 |
02/08 | 5,290 | 5,400 | 5,270 | 5,380 | +1.51% | 366,600 | 5396億1400万 | +7.84% | 61.96 | 2.36 |
02/05 | 5,250 | 5,300 | 5,210 | 5,300 | +1.53% | 287,000 | 5315億9000万 | +6.73% | 61.04 | 2.33 |
02/04 | 5,220 | 5,240 | 5,170 | 5,220 | +1.36% | 242,100 | 5235億6600万 | +5.48% | 60.12 | 2.29 |
02/03 | 5,130 | 5,160 | 5,100 | 5,150 | +0.39% | 177,300 | 5165億4500万 | +4.38% | 59.31 | 2.26 |
02/02 | 5,100 | 5,140 | 5,090 | 5,130 | +0.59% | 202,900 | 5145億3900万 | +4.29% | 59.08 | 2.25 |
02/01 | 5,110 | 5,130 | 5,050 | 5,100 | +0.39% | 221,500 | 5115億3000万 | +3.95% | 58.74 | 2.24 |
01/29 | 5,080 | 5,150 | 5,050 | 5,080 | -1.36% | 330,000 | 5095億2400万 | +3.8% | 58.51 | 2.23 |
01/28 | 4,945 | 5,160 | 4,930 | 5,150 | +2.79% | 462,000 | 5165億4500万 | +5.49% | 59.31 | 2.26 |
01/27 | 4,915 | 5,010 | 4,900 | 5,010 | +2.87% | 338,400 | 5025億300万 | +2.96% | 57.7 | 2.2 |
01/26 | 4,845 | 4,875 | 4,840 | 4,870 | +0.41% | 190,800 | 4884億6100万 | +0.35% | 56.09 | 2.14 |
01/25 | 4,855 | 4,875 | 4,830 | 4,850 | -0.82% | 258,700 | 4864億5500万 | +0.1% | 55.86 | 2.13 |
01/22 | 4,875 | 4,910 | 4,855 | 4,890 | +0.93% | 198,700 | 4904億6700万 | +1.05% | 56.32 | 2.15 |
01/21 | 4,920 | 4,945 | 4,835 | 4,845 | -1.82% | 319,500 | 4859億5350万 | +0.27% | 55.8 | 2.13 |
01/20 | 4,885 | 4,935 | 4,820 | 4,935 | +1.13% | 244,000 | 4949億8050万 | +2.2% | 56.84 | 2.17 |
01/19 | 4,945 | 4,965 | 4,880 | 4,880 | -1.31% | 343,100 | 4894億6400万 | +1.18% | 56.2 | 2.14 |
01/18 | 4,985 | 5,010 | 4,930 | 4,945 | -1.1% | 168,300 | 4959億8350万 | +2.59% | 56.95 | 2.17 |
01/15 | 5,010 | 5,050 | 4,975 | 5,000 | -0.6% | 201,700 | 5015億 | +3.89% | 57.58 | 2.2 |
01/14 | 4,970 | 5,060 | 4,950 | 5,030 | +1.72% | 316,400 | 5045億900万 | +4.77% | 57.93 | 2.21 |
01/13 | 5,000 | 5,010 | 4,870 | 4,945 | -1.69% | 781,700 | 4959億8350万 | +3.21% | 56.95 | 2.17 |