株価チャート
2020/12/11~2021/05/12
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 |
05/12 | 1,066 | 1,103 | 1,008 | 1,029 | -3.65% | 62,200 | 105億3737万 | -11.22% | 9.37 | 2.12 |
05/11 | 1,107 | 1,107 | 1,065 | 1,068 | -4.22% | 19,800 | 109億3674万 | -8.56% | 9.73 | 2.21 |
05/10 | 1,109 | 1,132 | 1,097 | 1,115 | +1.18% | 27,200 | 114億1804万 | -5.11% | 10.15 | 2.3 |
05/07 | 1,101 | 1,113 | 1,085 | 1,102 | -0.45% | 16,400 | 112億8492万 | -6.53% | 10.04 | 2.28 |
05/06 | 1,100 | 1,116 | 1,085 | 1,107 | +0.64% | 23,800 | 113億3612万 | -6.66% | 10.08 | 2.29 |
04/30 | 1,064 | 1,103 | 1,063 | 1,100 | +2.71% | 33,000 | 112億6444万 | -7.64% | 10.02 | 2.27 |
04/28 | 1,107 | 1,107 | 1,063 | 1,071 | -4.12% | 50,800 | 109億6746万 | -10.53% | 9.75 | 2.21 |
04/27 | 1,132 | 1,138 | 1,114 | 1,117 | -0.89% | 26,800 | 114億3852万 | -7.15% | 10.17 | 2.31 |
04/26 | 1,113 | 1,138 | 1,107 | 1,127 | +1.17% | 21,700 | 115億4093万 | -6.71% | 10.26 | 2.33 |
04/23 | 1,127 | 1,154 | 1,114 | 1,114 | -2.71% | 23,000 | 114億780万 | -8.24% | 10.15 | 2.3 |
04/22 | 1,140 | 1,147 | 1,117 | 1,145 | +2.78% | 33,800 | 117億2525万 | -6.15% | 10.43 | 2.36 |
04/21 | 1,120 | 1,139 | 1,102 | 1,114 | -2.71% | 41,400 | 114億780万 | -8.91% | 10.15 | 2.3 |
04/20 | 1,126 | 1,165 | 1,104 | 1,145 | +1.78% | 57,300 | 117億2525万 | -6.61% | 10.43 | 2.36 |
04/19 | 1,161 | 1,169 | 1,121 | 1,125 | -3.52% | 80,000 | 115億2045万 | -8.16% | 10.25 | 2.32 |
04/16 | 1,207 | 1,207 | 1,166 | 1,166 | -3.87% | 48,000 | 119億4030万 | -4.74% | 10.62 | 2.41 |
04/15 | 1,215 | 1,215 | 1,200 | 1,213 | -1.14% | 13,200 | 124億2160万 | -0.74% | 11.05 | 2.5 |
04/14 | 1,225 | 1,232 | 1,209 | 1,227 | -0.65% | 19,700 | 125億6497万 | +0.82% | 11.17 | 2.53 |
04/13 | 1,231 | 1,250 | 1,230 | 1,235 | -0.56% | 12,600 | 126億4689万 | +1.98% | 11.25 | 2.55 |
04/12 | 1,260 | 1,260 | 1,222 | 1,242 | -0.16% | 22,200 | 127億1857万 | +3.07% | 11.31 | 2.56 |
04/09 | 1,226 | 1,251 | 1,219 | 1,244 | +1.47% | 28,700 | 127億3905万 | +3.93% | 11.33 | 2.57 |
04/08 | 1,223 | 1,238 | 1,197 | 1,226 | +0.16% | 38,100 | 125億5473万 | +2.94% | 11.17 | 2.53 |
04/07 | 1,213 | 1,229 | 1,207 | 1,224 | -0.16% | 27,500 | 125億3424万 | +3.2% | 11.15 | 2.53 |
04/06 | 1,248 | 1,248 | 1,188 | 1,226 | -0.16% | 64,900 | 125億5473万 | +3.9% | 11.17 | 2.53 |
04/05 | 1,275 | 1,275 | 1,224 | 1,228 | -2% | 35,200 | 125億7521万 | +4.42% | 11.18 | 2.54 |
04/02 | 1,275 | 1,275 | 1,231 | 1,253 | -0.4% | 44,000 | 128億3122万 | +7.09% | 11.41 | 2.59 |
04/01 | 1,267 | 1,275 | 1,247 | 1,258 | +0.8% | 67,600 | 128億8242万 | +8.35% | 11.46 | 2.6 |
03/31 | 1,246 | 1,310 | 1,242 | 1,248 | +2.04% | 146,500 | 127億8001万 | +8.24% | - | 2.38 |
03/30 | 1,251 | 1,263 | 1,214 | 1,223 | -3.17% | 46,600 | 125億2400万 | +6.91% | - | 2.33 |
03/29 | 1,249 | 1,266 | 1,228 | 1,263 | +1.28% | 45,300 | 129億3362万 | +10.98% | - | 2.41 |
03/26 | 1,253 | 1,256 | 1,227 | 1,247 | +0.73% | 35,300 | 127億6977万 | +10.35% | - | 2.38 |
03/25 | 1,216 | 1,238 | 1,186 | 1,238 | +1.89% | 56,600 | 126億7761万 | +10.44% | - | 2.36 |
03/24 | 1,227 | 1,247 | 1,210 | 1,215 | -3.19% | 58,000 | 124億4208万 | +9.07% | - | 2.32 |
03/23 | 1,280 | 1,312 | 1,245 | 1,255 | -0.71% | 89,000 | 128億5170万 | +13.37% | - | 2.39 |
03/22 | 1,275 | 1,275 | 1,213 | 1,264 | -1.86% | 106,100 | 129億4386万 | +15.33% | - | 2.41 |
03/19 | 1,190 | 1,292 | 1,177 | 1,288 | +6.89% | 149,300 | 131億8963万 | +18.49% | - | 2.46 |
03/18 | 1,214 | 1,250 | 1,190 | 1,205 | +0.08% | 105,900 | 123億3968万 | +11.78% | - | 2.3 |
03/17 | 1,117 | 1,215 | 1,103 | 1,204 | +8.37% | 227,300 | 123億2944万 | +12.21% | - | 2.3 |
03/16 | 1,086 | 1,123 | 1,077 | 1,111 | +2.11% | 66,000 | 113億7708万 | +4.12% | - | 2.12 |
03/15 | 1,139 | 1,140 | 1,069 | 1,088 | -3.29% | 107,100 | 111億4155万 | +2.26% | - | 2.07 |
03/12 | 1,095 | 1,135 | 1,077 | 1,125 | +3.21% | 103,900 | 115億2045万 | +6.03% | - | 2.15 |
03/11 | 1,053 | 1,093 | 1,053 | 1,090 | +2.06% | 48,100 | 111億6203万 | +3.12% | - | 2.08 |
03/10 | 1,075 | 1,075 | 1,053 | 1,068 | -1.2% | 25,900 | 109億3674万 | +1.33% | - | 2.04 |
03/09 | 1,072 | 1,089 | 1,048 | 1,081 | +1.89% | 46,900 | 110億6987万 | +3.05% | - | 2.06 |
03/08 | 1,121 | 1,121 | 1,060 | 1,061 | -2.75% | 48,400 | 108億6506万 | +1.63% | - | 2.02 |
03/05 | 1,075 | 1,096 | 1,031 | 1,091 | +0.28% | 92,800 | 111億7227万 | +4.7% | - | 2.08 |
03/04 | 1,065 | 1,099 | 1,056 | 1,088 | +0.37% | 76,600 | 111億4155万 | +4.82% | - | 2.07 |
03/03 | 1,119 | 1,143 | 1,083 | 1,084 | -3.13% | 100,500 | 111億59万 | +4.73% | - | 2.07 |
03/02 | 1,087 | 1,137 | 1,080 | 1,119 | +4.29% | 168,300 | 114億5900万 | +8.33% | - | 2.13 |
03/01 | 1,038 | 1,074 | 1,027 | 1,073 | +4.17% | 49,700 | 109億8794万 | +4.17% | - | 2.05 |
02/26 | 1,069 | 1,069 | 1,023 | 1,030 | -3.65% | 57,800 | 105億4761万 | 0% | - | 1.96 |
02/25 | 1,031 | 1,078 | 1,019 | 1,069 | +5.42% | 63,900 | 109億4698万 | +3.79% | - | 2.04 |
02/24 | 1,050 | 1,053 | 1,012 | 1,014 | -4.97% | 66,200 | 103億8376万 | -1.46% | - | 1.93 |
02/22 | 1,075 | 1,082 | 1,055 | 1,067 | +0.19% | 61,500 | 109億2650万 | +3.79% | - | 2.03 |
02/19 | 1,030 | 1,065 | 1,024 | 1,065 | +3.4% | 52,300 | 109億602万 | +3.3% | - | 2.03 |
02/18 | 1,064 | 1,079 | 1,027 | 1,030 | -3.47% | 55,100 | 105億4761万 | -0.1% | - | 1.96 |
02/17 | 1,030 | 1,087 | 1,021 | 1,067 | +2.4% | 156,700 | 109億2650万 | +3.39% | - | 2.03 |
02/16 | 970 | 1,044 | 970 | 1,042 | +6.98% | 104,000 | 106億7049万 | +1.07% | - | 1.99 |
02/15 | 1,000 | 1,016 | 969 | 974 | -7.24% | 98,200 | 99億7414万 | -5.25% | - | 1.86 |
02/12 | 1,059 | 1,060 | 1,038 | 1,050 | +0.19% | 28,900 | 107億5242万 | +2.44% | - | 2 |
02/10 | 1,054 | 1,089 | 1,048 | 1,048 | -2.6% | 51,500 | 107億3193万 | +2.95% | - | 2 |
02/09 | 1,065 | 1,081 | 1,059 | 1,076 | +0.84% | 56,500 | 110億1867万 | +6.53% | - | 2.05 |
02/08 | 1,049 | 1,074 | 1,044 | 1,067 | +3.09% | 70,100 | 109億2650万 | +6.59% | - | 2.03 |
02/05 | 1,035 | 1,044 | 1,019 | 1,035 | +1.27% | 27,000 | 105億9881万 | +4.12% | - | 1.97 |
02/04 | 1,021 | 1,030 | 1,001 | 1,022 | -0.39% | 31,100 | 104億6568万 | +3.44% | - | 1.95 |
02/03 | 1,035 | 1,072 | 1,018 | 1,026 | +2.09% | 76,800 | 105億665万 | +4.37% | - | 1.96 |
02/02 | 956 | 1,006 | 940 | 1,005 | +6.24% | 82,800 | 102億9160万 | +2.66% | - | 1.92 |
02/01 | 942 | 974 | 925 | 946 | -1.15% | 79,500 | 96億8741万 | -3.07% | - | 1.8 |
01/29 | 994 | 999 | 945 | 957 | -4.2% | 126,300 | 98億6万 | -1.64% | - | 1.82 |
01/28 | 981 | 1,005 | 965 | 999 | -0.99% | 113,800 | 102億3015万 | +2.88% | - | 1.91 |
01/27 | 1,001 | 1,028 | 995 | 1,009 | +0.5% | 65,300 | 103億3256万 | +4.13% | - | 1.92 |
01/26 | 1,026 | 1,030 | 990 | 1,004 | -2.14% | 83,800 | 102億8136万 | +4.04% | - | 1.91 |
01/25 | 1,011 | 1,027 | 977 | 1,026 | -1.44% | 177,300 | 105億665万 | +7.1% | - | 1.96 |
01/22 | 1,062 | 1,080 | 1,024 | 1,041 | -2.71% | 116,200 | 106億6025万 | +9.46% | - | 1.99 |
01/21 | 1,034 | 1,085 | 1,019 | 1,070 | +3.08% | 217,600 | 109億5722万 | +13.71% | - | 2.04 |
01/20 | 1,043 | 1,069 | 1,002 | 1,038 | -1.33% | 204,200 | 106億2953万 | +11.73% | - | 1.98 |
01/19 | 989 | 1,075 | 989 | 1,052 | +5.84% | 321,600 | 107億7290万 | +14.97% | - | 2.01 |
01/18 | 1,095 | 1,100 | 973 | 994 | -12.19% | 381,700 | 101億7895万 | +10.32% | - | 1.9 |
01/15 | 1,070 | 1,145 | 1,068 | 1,132 | +6.79% | 305,700 | 115億9213万 | +27.19% | - | 2.16 |
01/14 | 1,070 | 1,123 | 1,038 | 1,060 | -1.12% | 269,900 | 108億5482万 | +21.28% | - | 2.02 |
01/13 | 1,049 | 1,081 | 1,029 | 1,072 | +2.98% | 194,800 | 109億7770万 | +24.8% | - | 2.04 |
01/12 | 980 | 1,067 | 976 | 1,041 | +9.58% | 368,700 | 106億6025万 | +23.2% | - | 1.99 |
01/08 | 910 | 957 | 910 | 950 | +4.63% | 130,100 | 97億2838万 | +14.05% | - | 1.81 |
01/07 | 896 | 940 | 871 | 908 | +4.85% | 168,800 | 92億9828万 | +10.06% | - | 1.73 |
01/06 | 849 | 909 | 849 | 866 | +1.88% | 71,600 | 88億6818万 | +5.74% | - | 1.65 |
01/05 | 854 | 880 | 835 | 850 | +0.59% | 60,700 | 87億434万 | +4.55% | - | 1.62 |
01/04 | 894 | 895 | 845 | 845 | -5.59% | 74,100 | 86億5313万 | +4.32% | - | 1.61 |
2020 |
12/30 | 905 | 917 | 877 | 895 | -0.56% | 53,100 | 91億6515万 | +11.04% | - | 1.71 |
12/29 | 875 | 907 | 872 | 900 | +2.27% | 64,200 | 92億1636万 | +12.36% | - | 1.72 |
12/28 | 922 | 931 | 875 | 880 | -5.68% | 103,100 | 90億1155万 | +10.55% | - | 1.68 |
12/25 | 925 | 948 | 888 | 933 | -1.06% | 160,800 | 95億5429万 | +18.1% | - | 1.78 |
12/24 | 874 | 943 | 847 | 943 | +9.02% | 198,300 | 96億5669万 | +20.59% | - | 1.8 |
12/23 | 905 | 920 | 860 | 865 | -3.67% | 162,600 | 88億5794万 | +11.76% | - | 1.65 |
12/22 | 955 | 965 | 890 | 898 | -6.94% | 422,000 | 91億9587万 | +16.62% | - | 1.71 |
12/21 | 870 | 967 | 868 | 965 | +9.04% | 206,300 | 98億8198万 | +26.31% | - | 1.84 |
12/18 | 860 | 917 | 860 | 885 | +3.75% | 179,300 | 90億6275万 | +17.37% | - | 1.69 |
12/17 | 848 | 875 | 826 | 853 | +2.4% | 176,500 | 87億3506万 | +14.04% | - | 1.63 |
12/16 | 800 | 846 | 797 | 833 | +3.61% | 92,500 | 85億3025万 | +12.26% | - | 1.59 |
12/15 | 746 | 805 | 746 | 804 | +6.91% | 83,200 | 82億3328万 | +9.09% | - | 1.53 |
12/14 | 702 | 757 | 702 | 752 | +6.82% | 69,000 | 77億78万 | +2.45% | - | 1.43 |
12/11 | 696 | 714 | 696 | 704 | +0.28% | 24,200 | 72億924万 | -3.83% | - | 1.34 |