株価チャート
2020/11/18~2021/04/14
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 |
04/14 | 2,650 | 2,748 | 2,475 | 2,649 | +17.68% | 945,100 | 153億592万 | +14.97% | 36.17 | 5.32 |
04/13 | 2,241 | 2,285 | 2,202 | 2,251 | -0.13% | 32,800 | 130億627万 | -1.32% | 30.74 | 4.52 |
04/12 | 2,277 | 2,289 | 2,237 | 2,254 | -0.92% | 32,000 | 130億2361万 | -0.92% | 30.78 | 4.53 |
04/09 | 2,257 | 2,315 | 2,235 | 2,275 | +0.8% | 39,500 | 131億4495万 | +0.4% | 31.06 | 4.57 |
04/08 | 2,270 | 2,313 | 2,230 | 2,257 | -0.49% | 61,800 | 130億4094万 | +0.13% | 30.82 | 4.53 |
04/07 | 2,321 | 2,326 | 2,255 | 2,268 | -1.95% | 61,500 | 131億450万 | +1.02% | 30.97 | 4.55 |
04/06 | 2,400 | 2,420 | 2,296 | 2,313 | -4.66% | 73,200 | 133億6451万 | +3.31% | 31.58 | 4.64 |
04/05 | 2,450 | 2,450 | 2,390 | 2,426 | -0.98% | 52,500 | 140億1742万 | +8.84% | 33.13 | 4.87 |
04/02 | 2,442 | 2,491 | 2,372 | 2,450 | +0.33% | 72,200 | 141億5610万 | +10.41% | 33.45 | 4.92 |
04/01 | 2,349 | 2,566 | 2,339 | 2,442 | +8.58% | 213,700 | 141億987万 | +10.75% | 33.34 | 4.9 |
03/31 | 2,243 | 2,264 | 2,188 | 2,249 | +1.53% | 26,100 | 129億9472万 | +2.6% | 30.71 | 4.52 |
03/30 | 2,220 | 2,280 | 2,201 | 2,215 | -1.2% | 34,100 | 127億9827万 | +1.28% | 30.24 | 4.45 |
03/29 | 2,300 | 2,349 | 2,200 | 2,242 | -2.44% | 48,200 | 129億5427万 | +2.8% | 30.61 | 4.5 |
03/26 | 2,261 | 2,304 | 2,253 | 2,298 | +0.09% | 28,900 | 132億7784万 | +5.85% | 31.38 | 4.61 |
03/25 | 2,171 | 2,306 | 2,165 | 2,296 | +5.76% | 45,300 | 132億6628万 | +6.2% | 31.35 | 4.61 |
03/24 | 2,249 | 2,295 | 2,140 | 2,171 | -5.24% | 74,700 | 125億4403万 | +0.74% | 29.64 | 4.36 |
03/23 | 2,400 | 2,410 | 2,283 | 2,291 | -4.54% | 52,100 | 132億3739万 | +6.56% | 31.28 | 4.6 |
03/22 | 2,368 | 2,448 | 2,350 | 2,400 | +1.35% | 41,500 | 138億6720万 | +12.15% | 32.77 | 4.82 |
03/19 | 2,449 | 2,457 | 2,362 | 2,368 | -4.13% | 64,300 | 136億8230万 | +11.28% | 32.33 | 4.75 |
03/18 | 2,350 | 2,484 | 2,349 | 2,470 | +5.11% | 66,000 | 142億7166万 | +16.9% | 33.73 | 4.96 |
03/17 | 2,247 | 2,369 | 2,226 | 2,350 | +3.57% | 49,000 | 135億7830万 | +12.23% | 32.09 | 4.72 |
03/16 | 2,267 | 2,324 | 2,211 | 2,269 | +0.04% | 61,700 | 131億1028万 | +9.09% | 30.98 | 4.56 |
03/15 | 2,099 | 2,268 | 2,096 | 2,268 | +8.72% | 80,400 | 131億450万 | +9.72% | 30.97 | 4.55 |
03/12 | 2,029 | 2,096 | 2,029 | 2,086 | +2.15% | 22,700 | 120億5290万 | +1.66% | 28.48 | 4.19 |
03/11 | 2,049 | 2,049 | 2,015 | 2,042 | -0.97% | 22,900 | 117億9867万 | 0% | 27.88 | 4.1 |
03/10 | 2,080 | 2,124 | 2,053 | 2,062 | -2.23% | 20,800 | 119億1423万 | +1.33% | 28.16 | 4.14 |
03/09 | 2,021 | 2,109 | 1,986 | 2,109 | +3.79% | 32,300 | 121億8580万 | +4.1% | 28.8 | 4.23 |
03/08 | 2,021 | 2,082 | 2,005 | 2,032 | +2.57% | 38,300 | 117億4089万 | +0.79% | 27.75 | 4.08 |
03/05 | 2,009 | 2,018 | 1,922 | 1,981 | -2.17% | 38,800 | 114億4621万 | -1.49% | 27.05 | 3.98 |
03/04 | 2,089 | 2,089 | 1,977 | 2,025 | -4.03% | 43,500 | 117億45万 | +0.85% | 27.65 | 4.07 |
03/03 | 2,071 | 2,120 | 2,071 | 2,110 | +1.88% | 13,900 | 121億9158万 | +5.34% | 28.81 | 4.24 |
03/02 | 2,130 | 2,130 | 2,015 | 2,071 | -4.61% | 64,800 | 119億6623万 | +3.91% | 28.28 | 4.16 |
03/01 | 2,095 | 2,220 | 2,011 | 2,171 | +3.63% | 122,700 | 125億4403万 | +9.43% | 29.64 | 4.36 |
02/26 | 2,054 | 2,150 | 2,022 | 2,095 | -1.83% | 45,900 | 121億491万 | +6.24% | 28.61 | 4.21 |
02/25 | 2,081 | 2,144 | 2,071 | 2,134 | +1.09% | 34,400 | 123億3025万 | +8.88% | 29.14 | 4.28 |
02/24 | 2,061 | 2,152 | 2,054 | 2,111 | +1.69% | 44,700 | 121億9735万 | +8.37% | 28.82 | 4.24 |
02/22 | 2,026 | 2,108 | 2,025 | 2,076 | +4.43% | 19,800 | 119億9512万 | +7.29% | 28.35 | 4.17 |
02/19 | 2,027 | 2,046 | 1,973 | 1,988 | -4.29% | 23,800 | 114億8666万 | +3.11% | 27.14 | 3.99 |
02/18 | 2,099 | 2,122 | 2,038 | 2,077 | -2.12% | 16,700 | 120億90万 | +7.23% | 28.36 | 4.17 |
02/17 | 2,038 | 2,125 | 2,038 | 2,122 | +3.92% | 33,100 | 122億6091万 | +9.33% | 28.97 | 4.26 |
02/16 | 2,031 | 2,052 | 2,023 | 2,042 | +0.54% | 17,900 | 117億9867万 | +5.37% | 27.88 | 4.1 |
02/15 | 2,130 | 2,130 | 2,018 | 2,031 | -3.74% | 32,600 | 117億3511万 | +4.91% | 27.73 | 4.08 |
02/12 | 2,005 | 2,113 | 1,965 | 2,110 | +5.24% | 51,200 | 121億9158万 | +9.04% | 28.81 | 4.24 |
02/10 | 1,974 | 2,013 | 1,946 | 2,005 | +0.6% | 23,900 | 115億8489万 | +3.83% | 27.38 | 4.03 |
02/09 | 1,980 | 2,018 | 1,973 | 1,993 | +0.45% | 30,800 | 115億1555万 | +3.21% | 27.21 | 4 |
02/08 | 1,954 | 2,018 | 1,950 | 1,984 | +1.38% | 76,300 | 114億6355万 | +2.74% | 27.09 | 3.98 |
02/05 | 1,880 | 1,972 | 1,874 | 1,957 | +4.32% | 61,400 | 113億754万 | +1.29% | 26.72 | 3.93 |
02/04 | 1,831 | 1,880 | 1,830 | 1,876 | +1.41% | 42,900 | 108億3952万 | -2.9% | 25.62 | 3.77 |
02/03 | 1,840 | 1,874 | 1,836 | 1,850 | -1.28% | 42,100 | 106億8930万 | -4.29% | 25.26 | 3.71 |
02/02 | 1,830 | 1,913 | 1,820 | 1,874 | +2.63% | 48,600 | 108億2797万 | -3.3% | 25.59 | 3.76 |
02/01 | 1,850 | 1,867 | 1,801 | 1,826 | -2.35% | 58,300 | 105億5062万 | -6.02% | 24.93 | 3.67 |
01/29 | 1,907 | 1,970 | 1,860 | 1,870 | -1.99% | 58,200 | 108億486万 | -4.15% | 25.53 | 3.75 |
01/28 | 1,862 | 1,910 | 1,841 | 1,908 | +0.47% | 41,300 | 110億2442万 | -2.35% | 26.05 | 3.83 |
01/27 | 1,891 | 1,912 | 1,877 | 1,899 | +0.42% | 14,700 | 109億7242万 | -3.06% | 25.93 | 3.81 |
01/26 | 1,850 | 1,895 | 1,843 | 1,891 | +1.12% | 34,200 | 109億2619万 | -3.67% | 25.82 | 3.8 |
01/25 | 1,842 | 1,882 | 1,833 | 1,870 | +1.52% | 26,500 | 108億486万 | -5.03% | 25.53 | 3.75 |
01/22 | 1,836 | 1,896 | 1,830 | 1,842 | -1.18% | 16,500 | 106億4307万 | -6.92% | 25.15 | 3.7 |
01/21 | 1,816 | 1,900 | 1,816 | 1,864 | +2.98% | 48,500 | 107億7019万 | -6.28% | 25.45 | 3.74 |
01/20 | 1,805 | 1,827 | 1,756 | 1,810 | -0.17% | 74,900 | 104億5818万 | -9.32% | 24.71 | 3.63 |
01/19 | 1,810 | 1,870 | 1,810 | 1,813 | +0.44% | 70,900 | 104億7551万 | -9.58% | 24.76 | 3.64 |
01/18 | 1,888 | 1,890 | 1,800 | 1,805 | -4.95% | 107,400 | 104億2929万 | -10.24% | 24.65 | 3.62 |
01/15 | 2,151 | 2,157 | 1,895 | 1,899 | -13.72% | 221,800 | 109億7242万 | -5.99% | 25.93 | 3.81 |
01/14 | 2,200 | 2,261 | 2,158 | 2,201 | +0.64% | 46,600 | 127億1737万 | +8.75% | 30.05 | 4.42 |
01/13 | 2,095 | 2,221 | 2,080 | 2,187 | +7.58% | 84,300 | 126億3648万 | +8.43% | 29.86 | 4.39 |
01/12 | 1,999 | 2,068 | 1,985 | 2,033 | +1.5% | 20,000 | 117億4667万 | +1.09% | 27.76 | 4.08 |
01/08 | 1,989 | 2,004 | 1,984 | 2,003 | +0.2% | 23,600 | 115億7333万 | -0.4% | 27.35 | 4.02 |
01/07 | 2,005 | 2,035 | 1,994 | 1,999 | -0.3% | 19,000 | 115億5022万 | -0.6% | 27.29 | 4.01 |
01/06 | 1,994 | 2,054 | 1,994 | 2,005 | -1.09% | 16,100 | 115億8489万 | -0.45% | 27.38 | 4.03 |
01/05 | 1,961 | 2,029 | 1,958 | 2,027 | +2.32% | 16,800 | 117億1200万 | +0.55% | 27.68 | 4.07 |
01/04 | 1,972 | 2,019 | 1,960 | 1,981 | -1.1% | 21,000 | 114億4621万 | -2.12% | 27.05 | 3.98 |
2020 |
12/30 | 1,950 | 2,044 | 1,910 | 2,003 | +2.19% | 27,400 | 115億7333万 | -1.38% | 27.35 | 4.02 |
12/29 | 1,898 | 1,986 | 1,898 | 1,960 | +3.32% | 23,300 | 113億2488万 | -3.78% | 26.76 | 3.94 |
12/28 | 1,978 | 1,978 | 1,865 | 1,897 | -4.77% | 53,400 | 109億6086万 | -7.19% | 25.9 | 3.81 |
12/25 | 1,996 | 2,030 | 1,953 | 1,992 | -0.4% | 32,500 | 115億977万 | -2.78% | 27.2 | 4 |
12/24 | 2,008 | 2,043 | 1,997 | 2,000 | -0.4% | 15,400 | 115億5600万 | -2.49% | 27.31 | 4.02 |
12/23 | 2,037 | 2,037 | 1,976 | 2,008 | +2.45% | 30,200 | 116億222万 | -2.33% | 27.42 | 4.03 |
12/22 | 2,018 | 2,030 | 1,926 | 1,960 | -3.78% | 37,200 | 113億2488万 | -4.81% | 26.76 | 3.94 |
12/21 | 1,999 | 2,043 | 1,992 | 2,037 | +2.57% | 38,400 | 117億6978万 | -1.4% | 27.81 | 4.09 |
12/18 | 2,032 | 2,044 | 1,973 | 1,986 | -2.74% | 24,900 | 114億7510万 | -3.97% | 27.12 | 3.99 |
12/17 | 2,117 | 2,117 | 2,041 | 2,042 | -3.82% | 13,800 | 117億9867万 | -1.54% | 27.88 | 4.1 |
12/16 | 2,086 | 2,142 | 2,066 | 2,123 | +2.17% | 20,600 | 122億6669万 | +1.97% | 28.99 | 4.26 |
12/15 | 2,040 | 2,082 | 2,035 | 2,078 | +1.37% | 16,800 | 120億668万 | -0.29% | 28.37 | 4.17 |
12/14 | 2,041 | 2,081 | 2,028 | 2,050 | +0.59% | 14,600 | 118億4490万 | -1.68% | 27.99 | 4.12 |
12/11 | 1,953 | 2,062 | 1,928 | 2,038 | +4.35% | 29,000 | 117億7556万 | -2.35% | 27.83 | 4.09 |
12/10 | 2,010 | 2,019 | 1,907 | 1,953 | -3.75% | 40,000 | 112億8443万 | -6.64% | 26.67 | 3.92 |
12/09 | 2,017 | 2,042 | 2,005 | 2,029 | +0.59% | 19,000 | 117億2356万 | -3.43% | 27.7 | 4.07 |
12/08 | 2,000 | 2,062 | 1,980 | 2,017 | -0.1% | 44,200 | 116億5422万 | -3.91% | 27.54 | 4.05 |
12/07 | 2,044 | 2,059 | 2,015 | 2,019 | -0.74% | 29,100 | 116億6578万 | -3.81% | 27.57 | 4.05 |
12/04 | 2,055 | 2,073 | 2,019 | 2,034 | +0.49% | 17,000 | 117億5245万 | -3.14% | 27.77 | 4.08 |
12/03 | 2,013 | 2,035 | 2,005 | 2,024 | +0.05% | 18,300 | 116億9467万 | -3.89% | 27.64 | 4.06 |
12/02 | 2,049 | 2,096 | 2,015 | 2,023 | -2.22% | 39,300 | 116億8889万 | -4.26% | 27.62 | 4.06 |
12/01 | 2,077 | 2,081 | 2,031 | 2,069 | +0.34% | 22,300 | 119億5468万 | -2.41% | 28.25 | 4.15 |
11/30 | 2,200 | 2,200 | 2,052 | 2,062 | -6.49% | 48,400 | 119億1423万 | -3.06% | 583.54 | 4.02 |
11/27 | 2,150 | 2,222 | 2,145 | 2,205 | +1.24% | 20,700 | 127億4049万 | +3.28% | 624.01 | 4.3 |
11/26 | 2,141 | 2,180 | 2,130 | 2,178 | +1.73% | 21,000 | 125億8448万 | +1.68% | 616.37 | 4.25 |
11/25 | 2,135 | 2,180 | 2,084 | 2,141 | +0.28% | 27,400 | 123億7069万 | -0.46% | 605.9 | 4.18 |
11/24 | 2,032 | 2,146 | 2,029 | 2,135 | +5.75% | 37,100 | 123億3603万 | -1.29% | 604.2 | 4.16 |
11/20 | 2,039 | 2,049 | 1,992 | 2,019 | -1.17% | 21,100 | 116億6578万 | -6.74% | 571.37 | 3.94 |
11/19 | 2,100 | 2,107 | 2,040 | 2,043 | -3.77% | 20,800 | 118億445万 | -5.64% | 578.16 | 3.98 |
11/18 | 2,095 | 2,141 | 2,071 | 2,123 | +1.34% | 24,300 | 122億6669万 | -1.89% | 600.8 | 4.14 |