株価チャート
2020/12/30~2021/05/31
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 |
05/31 | 999 | 1,008 | 996 | 1,000 | +0.3% | 241,300 | 279億 | -4.31% | 11.59 | 0.78 |
05/28 | 1,006 | 1,016 | 997 | 997 | -3.67% | 984,800 | 278億1630万 | -4.87% | 11.56 | 0.78 |
05/27 | 1,030 | 1,035 | 1,026 | 1,035 | +0.49% | 1,137,300 | 288億7650万 | -1.62% | 12 | 0.81 |
05/26 | 1,035 | 1,038 | 1,027 | 1,030 | -0.29% | 340,300 | 287億3700万 | -2.28% | 11.94 | 0.8 |
05/25 | 1,050 | 1,051 | 1,033 | 1,033 | -1.62% | 321,900 | 288億2070万 | -2.27% | 11.98 | 0.81 |
05/24 | 1,050 | 1,062 | 1,045 | 1,050 | +0.19% | 331,200 | 292億9500万 | -0.85% | 12.17 | 0.82 |
05/21 | 1,040 | 1,050 | 1,035 | 1,048 | +0.58% | 107,400 | 292億3920万 | -1.23% | 12.15 | 0.82 |
05/20 | 1,036 | 1,046 | 1,031 | 1,042 | -0.29% | 189,600 | 290億7180万 | -1.88% | 12.08 | 0.81 |
05/19 | 1,036 | 1,045 | 1,031 | 1,045 | -0.29% | 133,700 | 291億5550万 | -1.69% | 12.11 | 0.82 |
05/18 | 1,038 | 1,049 | 1,034 | 1,048 | +0.77% | 104,700 | 292億3920万 | -1.6% | 12.15 | 0.82 |
05/17 | 1,043 | 1,050 | 1,035 | 1,040 | +0.68% | 153,800 | 290億1600万 | -2.53% | 12.06 | 0.81 |
05/14 | 1,033 | 1,037 | 1,025 | 1,033 | +0.68% | 237,700 | 288億2070万 | -3.37% | 11.98 | 0.81 |
05/13 | 1,048 | 1,053 | 1,026 | 1,026 | -3.02% | 269,700 | 286億2540万 | -4.2% | 11.89 | 0.8 |
05/12 | 1,070 | 1,072 | 1,048 | 1,058 | -1.31% | 260,500 | 295億1820万 | -1.49% | 12.27 | 0.83 |
05/11 | 1,071 | 1,082 | 1,069 | 1,072 | -0.37% | 260,800 | 299億880万 | -0.28% | 12.43 | 0.84 |
05/10 | 1,080 | 1,088 | 1,066 | 1,076 | +0.09% | 515,700 | 300億2040万 | +0.09% | 12.47 | 0.84 |
05/07 | 1,082 | 1,085 | 1,071 | 1,075 | +0.19% | 244,000 | 299億9250万 | -0.19% | 12.46 | 0.84 |
05/06 | 1,077 | 1,082 | 1,071 | 1,073 | +0.94% | 127,500 | 299億3670万 | -0.56% | 12.44 | 0.84 |
04/30 | 1,064 | 1,077 | 1,062 | 1,063 | +0.09% | 204,200 | 296億5770万 | -1.67% | 12.32 | 0.83 |
04/28 | 1,053 | 1,067 | 1,053 | 1,062 | +0.85% | 86,500 | 296億2980万 | -2.03% | 12.31 | 0.83 |
04/27 | 1,050 | 1,054 | 1,045 | 1,053 | +0.67% | 134,600 | 293億7870万 | -2.95% | 12.21 | 0.82 |
04/26 | 1,041 | 1,049 | 1,034 | 1,046 | +0.58% | 123,600 | 291億8340万 | -3.86% | 12.13 | 0.82 |
04/23 | 1,040 | 1,051 | 1,038 | 1,040 | -0.1% | 92,400 | 290億1600万 | -4.76% | 12.06 | 0.81 |
04/22 | 1,054 | 1,055 | 1,039 | 1,041 | +0.1% | 113,000 | 290億4390万 | -5.02% | 12.07 | 0.81 |
04/21 | 1,070 | 1,070 | 1,037 | 1,040 | -3.44% | 242,600 | 290億1600万 | -5.45% | 12.06 | 0.81 |
04/20 | 1,090 | 1,093 | 1,077 | 1,077 | -1.64% | 164,200 | 300億4830万 | -2.36% | 12.49 | 0.84 |
04/19 | 1,100 | 1,103 | 1,095 | 1,095 | 0% | 119,900 | 305億5050万 | -0.9% | 12.69 | 0.85 |
04/16 | 1,093 | 1,104 | 1,088 | 1,095 | +0.37% | 209,000 | 305億5050万 | -0.9% | 12.69 | 0.85 |
04/15 | 1,086 | 1,092 | 1,083 | 1,091 | +0.18% | 73,200 | 304億3890万 | -1.18% | 12.65 | 0.85 |
04/14 | 1,085 | 1,095 | 1,080 | 1,089 | +0.18% | 124,200 | 303億8310万 | -1.18% | 12.62 | 0.85 |
04/13 | 1,085 | 1,089 | 1,079 | 1,087 | +0.74% | 99,600 | 303億2730万 | -1.18% | 12.6 | 0.85 |
04/12 | 1,081 | 1,086 | 1,070 | 1,079 | -0.09% | 138,300 | 301億410万 | -1.91% | 12.51 | 0.84 |
04/09 | 1,092 | 1,092 | 1,080 | 1,080 | -0.09% | 247,200 | 301億3200万 | -1.73% | 12.52 | 0.84 |
04/08 | 1,101 | 1,101 | 1,081 | 1,081 | -2.08% | 198,300 | 301億5990万 | -1.55% | 12.53 | 0.84 |
04/07 | 1,092 | 1,104 | 1,087 | 1,104 | +1.28% | 99,900 | 308億160万 | +0.64% | 12.8 | 0.86 |
04/06 | 1,099 | 1,105 | 1,087 | 1,090 | -0.27% | 220,200 | 304億1100万 | -0.46% | 12.64 | 0.85 |
04/05 | 1,096 | 1,100 | 1,086 | 1,093 | +0.46% | 257,900 | 304億9470万 | -0.09% | 12.67 | 0.85 |
04/02 | 1,100 | 1,103 | 1,084 | 1,088 | +0.28% | 468,600 | 303億5520万 | -0.46% | 12.61 | 0.85 |
04/01 | 1,099 | 1,113 | 1,082 | 1,085 | +0.28% | 259,700 | 302億7150万 | -0.46% | 12.58 | 0.85 |
03/31 | 1,090 | 1,110 | 1,066 | 1,082 | -3.39% | 458,700 | 301億8780万 | -0.55% | 12.54 | 0.84 |
03/30 | 1,121 | 1,139 | 1,119 | 1,120 | -0.09% | 177,300 | 312億4800万 | +3.13% | 12.98 | 0.87 |
03/29 | 1,145 | 1,147 | 1,116 | 1,121 | -0.71% | 196,100 | 312億7590万 | +3.6% | 13 | 0.87 |
03/26 | 1,130 | 1,135 | 1,122 | 1,129 | +0.62% | 112,100 | 314億9910万 | +4.73% | 13.09 | 0.88 |
03/25 | 1,102 | 1,126 | 1,102 | 1,122 | +1.91% | 100,300 | 313億380万 | +4.57% | 13.01 | 0.88 |
03/24 | 1,122 | 1,127 | 1,098 | 1,101 | -2.91% | 145,100 | 307億1790万 | +2.99% | 12.76 | 0.86 |
03/23 | 1,149 | 1,160 | 1,134 | 1,134 | -1.13% | 152,600 | 316億3860万 | +6.48% | 13.15 | 0.88 |
03/22 | 1,126 | 1,152 | 1,126 | 1,147 | +1.41% | 123,000 | 320億130万 | +8.21% | 13.3 | 0.9 |
03/19 | 1,126 | 1,139 | 1,120 | 1,131 | -0.35% | 191,300 | 315億5490万 | +7.41% | 13.11 | 0.88 |
03/18 | 1,119 | 1,140 | 1,112 | 1,135 | +1.16% | 168,800 | 316億6650万 | +8.3% | 13.16 | 0.89 |
03/17 | 1,118 | 1,122 | 1,100 | 1,122 | -0.44% | 178,700 | 313億380万 | +7.68% | 13.01 | 0.88 |
03/16 | 1,098 | 1,132 | 1,098 | 1,127 | +3.3% | 217,400 | 314億4330万 | +8.57% | 13.07 | 0.88 |
03/15 | 1,059 | 1,094 | 1,057 | 1,091 | +3.02% | 206,300 | 304億3890万 | +5.61% | 12.65 | 0.85 |
03/12 | 1,049 | 1,060 | 1,038 | 1,059 | +0.86% | 137,300 | 295億4610万 | +2.92% | 12.28 | 0.83 |
03/11 | 1,054 | 1,054 | 1,043 | 1,050 | -0.38% | 202,100 | 292億9500万 | +2.44% | 12.17 | 0.82 |
03/10 | 1,078 | 1,079 | 1,052 | 1,054 | -2.04% | 251,900 | 294億660万 | +3.13% | 12.22 | 0.82 |
03/09 | 1,056 | 1,078 | 1,052 | 1,076 | +1.99% | 194,200 | 300億2040万 | +5.59% | 12.47 | 0.84 |
03/08 | 1,060 | 1,070 | 1,053 | 1,055 | +0.48% | 112,200 | 294億3450万 | +3.94% | 12.23 | 0.82 |
03/05 | 1,055 | 1,056 | 1,033 | 1,050 | 0% | 170,600 | 292億9500万 | +3.75% | 12.17 | 0.82 |
03/04 | 1,069 | 1,069 | 1,040 | 1,050 | -1.78% | 216,000 | 292億9500万 | +4.06% | 12.17 | 0.82 |
03/03 | 1,064 | 1,095 | 1,064 | 1,069 | +1.14% | 220,000 | 298億2510万 | +6.16% | 12.39 | 0.83 |
03/02 | 1,060 | 1,073 | 1,050 | 1,057 | -0.75% | 224,100 | 294億9030万 | +5.28% | 12.25 | 0.82 |
03/01 | 1,030 | 1,066 | 1,026 | 1,065 | +3.7% | 186,700 | 297億1350万 | +6.29% | 12.35 | 0.83 |
02/26 | 1,029 | 1,037 | 1,016 | 1,027 | -0.77% | 136,200 | 286億5330万 | +2.8% | 11.91 | 0.8 |
02/25 | 1,026 | 1,038 | 1,020 | 1,035 | +1.67% | 155,300 | 288億7650万 | +3.6% | 12 | 0.81 |
02/24 | 1,033 | 1,038 | 1,012 | 1,018 | -1.45% | 198,700 | 284億220万 | +2.11% | 11.8 | 0.79 |
02/22 | 1,022 | 1,035 | 1,015 | 1,033 | +1.77% | 248,400 | 288億2070万 | +3.71% | 11.98 | 0.81 |
02/19 | 1,006 | 1,016 | 1,001 | 1,015 | +0.4% | 191,300 | 283億1850万 | +2.11% | 11.77 | 0.79 |
02/18 | 1,014 | 1,017 | 1,003 | 1,011 | -0.39% | 128,400 | 282億690万 | +1.81% | 11.72 | 0.79 |
02/17 | 998 | 1,015 | 998 | 1,015 | +1.4% | 177,300 | 283億1850万 | +2.22% | 11.77 | 0.79 |
02/16 | 1,000 | 1,007 | 996 | 1,001 | +0.3% | 219,500 | 279億2790万 | +0.91% | 11.6 | 0.78 |
02/15 | 994 | 999 | 987 | 998 | +0.91% | 134,400 | 278億4420万 | +0.5% | 11.57 | 0.78 |
02/12 | 996 | 997 | 988 | 989 | -0.3% | 132,300 | 275億9310万 | -0.4% | 11.47 | 0.77 |
02/10 | 996 | 1,000 | 989 | 992 | -0.3% | 154,500 | 276億7680万 | -0.3% | 11.5 | 0.77 |
02/09 | 1,015 | 1,015 | 994 | 995 | -1.97% | 199,800 | 277億6050万 | -0.1% | 11.53 | 0.78 |
02/08 | 1,015 | 1,028 | 1,008 | 1,015 | +1.6% | 245,000 | 283億1850万 | +1.7% | 11.77 | 0.79 |
02/05 | 988 | 1,002 | 985 | 999 | +1.42% | 219,800 | 278億7210万 | 0% | 11.58 | 0.78 |
02/04 | 988 | 992 | 983 | 985 | +0.2% | 123,000 | 274億8150万 | -1.5% | 11.42 | 0.77 |
02/03 | 973 | 983 | 969 | 983 | +1.87% | 130,600 | 274億2570万 | -1.8% | 11.4 | 0.77 |
02/02 | 970 | 974 | 961 | 965 | -0.72% | 312,200 | 269億2350万 | -3.88% | 11.19 | 0.75 |
02/01 | 971 | 983 | 971 | 972 | -0.41% | 128,300 | 271億1880万 | -3.38% | 11.27 | 0.76 |
01/29 | 985 | 989 | 970 | 976 | -0.2% | 168,400 | 272億3040万 | -3.08% | 11.31 | 0.76 |
01/28 | 977 | 988 | 966 | 978 | -1.31% | 311,200 | 272億8620万 | -2.78% | 11.34 | 0.76 |
01/27 | 992 | 994 | 985 | 991 | +0.61% | 146,200 | 276億4890万 | -1.39% | 11.49 | 0.77 |
01/26 | 993 | 994 | 980 | 985 | -1.3% | 185,600 | 274億8150万 | -1.89% | 11.42 | 0.77 |
01/25 | 1,006 | 1,006 | 997 | 998 | -0.4% | 91,200 | 278億4420万 | -0.6% | 11.57 | 0.78 |
01/22 | 1,008 | 1,014 | 1,002 | 1,002 | 0% | 157,600 | 279億5580万 | -0.1% | 11.62 | 0.78 |
01/21 | 1,015 | 1,023 | 1,002 | 1,002 | -0.79% | 219,500 | 279億5580万 | 0% | 11.62 | 0.78 |
01/20 | 998 | 1,013 | 994 | 1,010 | +1.41% | 263,300 | 281億7900万 | +0.9% | 11.71 | 0.79 |
01/19 | 991 | 1,000 | 989 | 996 | +0.71% | 194,600 | 277億8840万 | -0.1% | 11.55 | 0.78 |
01/18 | 986 | 994 | 979 | 989 | +0.1% | 143,600 | 275億9310万 | -0.6% | 11.47 | 0.77 |
01/15 | 996 | 999 | 988 | 988 | -1% | 270,300 | 275億6520万 | -0.5% | 11.45 | 0.77 |
01/14 | 997 | 1,002 | 993 | 998 | +0.2% | 192,500 | 278億4420万 | +0.71% | 11.57 | 0.78 |
01/13 | 1,005 | 1,010 | 995 | 996 | -0.5% | 205,900 | 277億8840万 | +0.81% | 11.55 | 0.78 |
01/12 | 1,005 | 1,008 | 992 | 1,001 | -0.99% | 279,400 | 279億2790万 | +1.52% | 11.6 | 0.78 |
01/08 | 997 | 1,013 | 992 | 1,011 | +0.2% | 430,500 | 282億690万 | +2.64% | 11.72 | 0.79 |
01/07 | 1,004 | 1,027 | 992 | 1,009 | -2.42% | 577,800 | 281億5110万 | +2.64% | 11.7 | 0.79 |
01/06 | 1,035 | 1,054 | 1,022 | 1,034 | +0.88% | 333,700 | 288億4860万 | +5.4% | 11.99 | 0.81 |
01/05 | 1,025 | 1,033 | 1,016 | 1,025 | -0.58% | 196,100 | 285億9750万 | +4.81% | 11.88 | 0.8 |
01/04 | 1,064 | 1,064 | 1,011 | 1,031 | -1.62% | 314,100 | 287億6490万 | +5.64% | 11.95 | 0.8 |
2020 |
12/30 | 1,028 | 1,057 | 1,014 | 1,048 | +1.75% | 336,700 | 292億3920万 | +7.6% | 12.15 | 0.82 |