株価チャート
2020/12/04～2021/04/30
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 |
| 04/30 | 3,100 | 3,200 | 3,075 | 3,200 | +1.43% | 429,500 | 715億5533万 | +11.3% | 88.75 | 13.39 |
| 04/28 | 3,070 | 3,175 | 3,015 | 3,155 | +3.44% | 475,200 | 705億4909万 | +11.33% | 87.5 | 13.2 |
| 04/27 | 3,020 | 3,080 | 2,953 | 3,050 | +3.42% | 694,700 | 682億118万 | +8.97% | 84.59 | 12.76 |
| 04/26 | 3,165 | 3,175 | 2,933 | 2,949 | -8.56% | 1,346,500 | 659億4271万 | +6.39% | 81.78 | 12.34 |
| 04/23 | 3,160 | 3,320 | 3,130 | 3,225 | +2.06% | 1,163,600 | 721億1436万 | +17.49% | 89.44 | 13.49 |
| 04/22 | 2,925 | 3,175 | 2,920 | 3,160 | +9.91% | 1,103,800 | 706億6089万 | +16.82% | 87.64 | 13.22 |
| 04/21 | 2,826 | 2,923 | 2,784 | 2,875 | +0.63% | 581,800 | 642億8799万 | +7.76% | 79.73 | 12.03 |
| 04/20 | 2,838 | 2,903 | 2,816 | 2,857 | -0.35% | 611,800 | 638億8549万 | +8.18% | 79.23 | 11.95 |
| 04/19 | 2,971 | 3,045 | 2,858 | 2,867 | -4.15% | 862,900 | 641億911万 | +9.97% | 79.51 | 11.99 |
| 04/16 | 2,995 | 3,020 | 2,913 | 2,991 | +1.56% | 731,600 | 668億8187万 | +16.38% | 82.95 | 12.51 |
| 04/15 | 2,981 | 3,005 | 2,875 | 2,945 | -3.44% | 1,175,500 | 658億5327万 | +16.68% | 81.67 | 12.32 |
| 04/14 | 3,075 | 3,210 | 3,035 | 3,050 | -0.49% | 1,112,100 | 682億118万 | +23.03% | 84.59 | 12.76 |
| 04/13 | 2,954 | 3,075 | 2,937 | 3,065 | +3.76% | 1,145,300 | 685億3659万 | +26.18% | 85 | 12.82 |
| 04/12 | 2,990 | 3,015 | 2,885 | 2,954 | -1.01% | 1,265,400 | 660億5452万 | +24.22% | 81.92 | 12.36 |
| 04/09 | 2,887 | 3,010 | 2,882 | 2,984 | +2.9% | 1,548,100 | 667億2535万 | +27.96% | 82.75 | 12.48 |
| 04/08 | 2,749 | 2,905 | 2,694 | 2,900 | +6.11% | 1,637,200 | 648億4702万 | +26.86% | 80.43 | 12.13 |
| 04/07 | 2,752 | 2,755 | 2,690 | 2,733 | -2.71% | 1,078,800 | 611億1273万 | +21.74% | 75.79 | 11.43 |
| 04/06 | 2,760 | 2,814 | 2,745 | 2,809 | +1.52% | 1,070,700 | 628億1216万 | +26.93% | 77.9 | 11.75 |
| 04/05 | 2,780 | 2,780 | 2,671 | 2,767 | -1.77% | 1,345,300 | 618億7300万 | +26.81% | 76.74 | 11.57 |
| 04/02 | 2,813 | 2,849 | 2,761 | 2,817 | +1.44% | 1,317,500 | 629億9105万 | +30.9% | 78.12 | 11.78 |
| 04/01 | 2,692 | 2,788 | 2,660 | 2,777 | +2.7% | 2,233,400 | 620億9661万 | +30.68% | 77.01 | 11.62 |
| 03/31 | 2,433 | 2,717 | 2,393 | 2,704 | +13.47% | 2,945,100 | 604億6426万 | +28.33% | 74.99 | 11.31 |
| 03/30 | 2,402 | 2,447 | 2,335 | 2,383 | -0.13% | 821,100 | 532億8636万 | +14.24% | 66.09 | 9.97 |
| 03/29 | 2,305 | 2,432 | 2,302 | 2,386 | +5.25% | 1,344,200 | 533億5344万 | +14.71% | 66.17 | 9.98 |
| 03/26 | 2,185 | 2,280 | 2,181 | 2,267 | +4.28% | 731,200 | 506億9248万 | +9.25% | 62.87 | 9.48 |
| 03/25 | 2,251 | 2,271 | 2,122 | 2,174 | -5.11% | 967,200 | 486億1290万 | +4.82% | 60.29 | 9.09 |
| 03/24 | 2,336 | 2,448 | 2,286 | 2,291 | -3.62% | 1,512,400 | 512億2914万 | +10.46% | 63.54 | 9.58 |
| 03/23 | 2,265 | 2,426 | 2,252 | 2,377 | +5.32% | 1,824,700 | 531億5219万 | +14.78% | 65.92 | 9.94 |
| 03/22 | 2,240 | 2,288 | 2,181 | 2,257 | +1.26% | 628,800 | 504億6887万 | +9.46% | 62.59 | 9.44 |
| 03/19 | 2,188 | 2,240 | 2,167 | 2,229 | -0.62% | 973,000 | 498億4276万 | +8.41% | 61.82 | 9.32 |
| 03/18 | 2,159 | 2,248 | 2,112 | 2,243 | +2.42% | 1,353,900 | 501億5581万 | +9.31% | 62.2 | 9.38 |
| 03/17 | 2,014 | 2,313 | 2,014 | 2,190 | +8.63% | 2,880,200 | 489億7068万 | +7.2% | 60.74 | 9.16 |
| 03/16 | 1,948 | 2,016 | 1,948 | 2,016 | +4.24% | 848,100 | 450億7986万 | -0.93% | 55.91 | 8.43 |
| 03/15 | 1,864 | 1,947 | 1,850 | 1,934 | +4.88% | 690,300 | 432億4625万 | -5.34% | 53.64 | 8.09 |
| 03/12 | 1,860 | 1,864 | 1,793 | 1,844 | +0.82% | 642,000 | 412億3376万 | -9.96% | 51.14 | 7.71 |
| 03/11 | 1,800 | 1,831 | 1,766 | 1,829 | +1.22% | 691,800 | 408億9834万 | -11.13% | 50.72 | 7.65 |
| 03/10 | 1,821 | 1,849 | 1,777 | 1,807 | +2.21% | 980,500 | 404億640万 | -12.66% | 50.11 | 7.56 |
| 03/09 | 1,844 | 1,865 | 1,725 | 1,768 | -2.86% | 1,076,000 | 395億3432万 | -14.88% | 49.03 | 7.4 |
| 03/08 | 1,880 | 1,986 | 1,792 | 1,820 | 0% | 2,049,900 | 406億9709万 | -12.63% | 50.47 | 7.61 |
| 03/05 | 1,730 | 1,839 | 1,680 | 1,820 | -3.7% | 2,080,500 | 406億9709万 | -12.88% | 50.47 | 7.61 |
| 03/04 | 1,880 | 1,936 | 1,853 | 1,890 | -1.51% | 904,100 | 422億6237万 | -9.79% | 52.42 | 7.91 |
| 03/03 | 2,035 | 2,060 | 1,889 | 1,919 | -6.53% | 1,227,700 | 429億1084万 | -8.53% | 53.22 | 8.03 |
| 03/02 | 2,023 | 2,107 | 2,005 | 2,053 | +1.89% | 939,700 | 459億722万 | -2.14% | 56.94 | 8.59 |
| 03/01 | 2,172 | 2,175 | 1,971 | 2,015 | -5.75% | 1,162,200 | 450億5750万 | -3.5% | 55.88 | 8.43 |
| 02/26 | 2,240 | 2,241 | 2,101 | 2,138 | -8.08% | 1,557,700 | 478億790万 | +2.84% | 59.29 | 8.94 |
| 02/25 | 2,238 | 2,337 | 2,210 | 2,326 | +6.65% | 1,106,800 | 520億1178万 | +12.75% | 64.51 | 9.73 |
| 02/24 | 2,281 | 2,317 | 2,142 | 2,181 | -2.24% | 1,011,400 | 487億6943万 | +6.96% | 60.49 | 9.12 |
| 02/22 | 2,275 | 2,284 | 2,223 | 2,231 | -0.89% | 478,300 | 498億8748万 | +10.17% | 61.87 | 9.33 |
| 02/19 | 2,200 | 2,308 | 2,191 | 2,251 | +0.4% | 706,600 | 503億3470万 | +12.21% | 62.43 | 9.42 |
| 02/18 | 2,180 | 2,273 | 2,151 | 2,242 | +2.56% | 629,600 | 501億3345万 | +12.95% | 62.18 | 9.38 |
| 02/17 | 2,163 | 2,209 | 2,061 | 2,186 | -1.22% | 1,027,100 | 488億8123万 | +11.3% | 60.62 | 9.14 |
| 02/16 | 2,140 | 2,259 | 2,125 | 2,213 | +2.93% | 940,600 | 494億8498万 | +13.78% | 61.37 | 9.26 |
| 02/15 | 2,110 | 2,176 | 2,051 | 2,150 | +1.8% | 548,700 | 480億7624万 | +11.69% | 59.63 | 8.99 |
| 02/12 | 2,090 | 2,119 | 2,027 | 2,112 | -0.47% | 496,800 | 472億2652万 | +10.75% | 58.57 | 8.83 |
| 02/10 | 2,038 | 2,134 | 2,032 | 2,122 | +4.69% | 834,300 | 474億5013万 | +12.04% | 58.85 | 8.88 |
| 02/09 | 2,012 | 2,055 | 1,993 | 2,027 | +1.76% | 705,800 | 453億2583万 | +7.76% | 56.21 | 8.48 |
| 02/08 | 2,171 | 2,183 | 1,980 | 1,992 | -9.66% | 1,585,100 | 445億4319万 | +6.3% | 55.24 | 8.33 |
| 02/05 | 2,090 | 2,218 | 2,076 | 2,205 | +6.78% | 1,082,200 | 493億609万 | +18.36% | 61.15 | 9.22 |
| 02/04 | 2,125 | 2,160 | 2,027 | 2,065 | -1.67% | 916,200 | 461億7555万 | +11.98% | 57.27 | 8.64 |
| 02/03 | 2,125 | 2,156 | 2,085 | 2,100 | +0.62% | 1,048,900 | 469億5819万 | +14.75% | 58.24 | 8.78 |
| 02/02 | 2,030 | 2,098 | 2,000 | 2,087 | +3.88% | 863,500 | 466億6749万 | +14.99% | 57.88 | 8.73 |
| 02/01 | 1,905 | 2,021 | 1,897 | 2,009 | +4.31% | 817,900 | 449億2333万 | +11.43% | 55.72 | 8.4 |
| 01/29 | 2,000 | 2,040 | 1,902 | 1,926 | -2.48% | 1,106,600 | 430億6736万 | +7.36% | 53.41 | 8.06 |
| 01/28 | 1,891 | 1,975 | 1,870 | 1,975 | +1.18% | 1,100,100 | 441億6305万 | +10.64% | 54.77 | 8.26 |
| 01/27 | 1,981 | 2,000 | 1,924 | 1,952 | -0.51% | 938,000 | 436億4875万 | +9.79% | 54.13 | 8.17 |
| 01/26 | 1,925 | 1,989 | 1,888 | 1,962 | +2.13% | 1,174,700 | 438億7236万 | +10.66% | 54.41 | 8.21 |
| 01/25 | 1,812 | 1,926 | 1,809 | 1,921 | +6.25% | 1,144,300 | 429億5556万 | +8.72% | 53.27 | 8.04 |
| 01/22 | 1,796 | 1,812 | 1,761 | 1,808 | +0.67% | 573,800 | 404億2876万 | +2.55% | 50.14 | 7.56 |
| 01/21 | 1,724 | 1,822 | 1,720 | 1,796 | +4.18% | 703,500 | 401億6043万 | +1.99% | 49.81 | 7.51 |
| 01/20 | 1,742 | 1,765 | 1,704 | 1,724 | -0.92% | 647,500 | 385億5043万 | -2.1% | 47.81 | 7.21 |
| 01/19 | 1,833 | 1,858 | 1,728 | 1,740 | -5.07% | 1,016,800 | 389億821万 | -1.36% | 48.26 | 7.28 |
| 01/18 | 1,732 | 1,844 | 1,732 | 1,833 | +4.27% | 898,300 | 409億8779万 | +3.85% | 50.83 | 7.67 |
| 01/15 | 1,707 | 1,777 | 1,685 | 1,758 | +2.93% | 535,200 | 393億1071万 | -0.17% | 48.75 | 7.35 |
| 01/14 | 1,768 | 1,780 | 1,705 | 1,708 | -1.61% | 391,900 | 381億9266万 | -3.17% | 47.37 | 7.14 |
| 01/13 | 1,700 | 1,755 | 1,693 | 1,736 | +2.06% | 576,800 | 388億1877万 | -1.7% | 48.14 | 7.26 |
| 01/12 | 1,710 | 1,738 | 1,681 | 1,701 | -0.64% | 420,700 | 380億3613万 | -3.84% | 47.17 | 7.12 |
| 01/08 | 1,732 | 1,736 | 1,663 | 1,712 | +0.59% | 731,400 | 382億8210万 | -3.22% | 47.48 | 7.16 |
| 01/07 | 1,762 | 1,781 | 1,696 | 1,702 | -4.44% | 677,400 | 380億5849万 | -4.11% | 47.2 | 7.12 |
| 01/06 | 1,786 | 1,828 | 1,780 | 1,781 | -0.84% | 502,200 | 398億2501万 | -0.28% | 49.39 | 7.45 |
| 01/05 | 1,830 | 1,840 | 1,753 | 1,796 | -3.91% | 849,800 | 401億6043万 | -0.33% | 49.81 | 7.51 |
| 01/04 | 1,760 | 1,870 | 1,750 | 1,869 | +9.43% | 1,368,200 | 417億9278万 | +2.98% | 51.83 | 7.82 |
| 2020 |
| 12/30 | 1,720 | 1,741 | 1,696 | 1,708 | -1.78% | 416,400 | 381億9266万 | -6.26% | 47.37 | 7.14 |
| 12/29 | 1,701 | 1,747 | 1,668 | 1,739 | +2.54% | 825,000 | 388億8585万 | -5.28% | 48.23 | 7.27 |
| 12/28 | 1,738 | 1,746 | 1,663 | 1,696 | -2.36% | 901,200 | 379億2432万 | -8.42% | 47.03 | 7.09 |
| 12/25 | 1,766 | 1,782 | 1,728 | 1,737 | -2.74% | 464,500 | 388億4113万 | -7.01% | 48.17 | 7.27 |
| 12/24 | 1,764 | 1,822 | 1,764 | 1,786 | 0% | 594,700 | 399億3682万 | -5.05% | 49.53 | 7.47 |
| 12/23 | 1,719 | 1,794 | 1,713 | 1,786 | +4.51% | 716,600 | 399億3682万 | -5.5% | 49.53 | 7.47 |
| 12/22 | 1,780 | 1,804 | 1,705 | 1,709 | -5.11% | 623,400 | 382億1502万 | -9.86% | 47.4 | 7.15 |
| 12/21 | 1,823 | 1,841 | 1,801 | 1,801 | -1.42% | 504,500 | 402億7223万 | -5.81% | 49.95 | 7.53 |
| 12/18 | 1,846 | 1,873 | 1,817 | 1,827 | +1.05% | 820,600 | 408億5362万 | -4.89% | 50.67 | 7.64 |
| 12/17 | 1,803 | 1,823 | 1,770 | 1,808 | +0.28% | 424,900 | 404億2876万 | -6.27% | 50.14 | 7.56 |
| 12/16 | 1,792 | 1,810 | 1,756 | 1,803 | +2.39% | 495,900 | 403億1696万 | -6.82% | 50 | 7.54 |
| 12/15 | 1,829 | 1,842 | 1,747 | 1,761 | -2.81% | 598,900 | 393億7779万 | -9.41% | 48.84 | 7.37 |
| 12/14 | 1,796 | 1,861 | 1,795 | 1,812 | +0.5% | 559,300 | 405億1820万 | -7.88% | 50.25 | 7.58 |
| 12/11 | 1,780 | 1,810 | 1,759 | 1,803 | +3.44% | 695,100 | 403億1696万 | -9.35% | 50 | 7.54 |
| 12/10 | 1,716 | 1,778 | 1,712 | 1,743 | -0.11% | 741,700 | 389億7529万 | -13.02% | 48.34 | 7.29 |
| 12/09 | 1,784 | 1,834 | 1,733 | 1,745 | -4.33% | 978,200 | 390億2002万 | -13.57% | 48.39 | 7.3 |
| 12/08 | 1,703 | 1,839 | 1,654 | 1,824 | +3.7% | 1,578,500 | 407億8654万 | -10.1% | 50.58 | 7.63 |
| 12/07 | 1,800 | 1,807 | 1,728 | 1,759 | -3.35% | 1,474,200 | 393億3307万 | -13.56% | 48.78 | 7.36 |
| 12/04 | 1,730 | 1,833 | 1,703 | 1,820 | +6.87% | 2,594,100 | 406億9709万 | -10.96% | 50.47 | 7.61 |
