株価チャート
2020/12/16~2021/05/17
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 |
05/17 | 1,830 | 1,848 | 1,817 | 1,826 | -0.27% | 1,003,800 | 3614億6346万 | 0% | 15.18 | 0.8 |
05/14 | 1,815 | 1,843 | 1,815 | 1,831 | +1.55% | 1,529,400 | 3624億5323万 | +0.16% | 15.22 | 0.8 |
05/13 | 1,819 | 1,836 | 1,798 | 1,803 | -2.49% | 1,664,100 | 3569億1053万 | -1.53% | 14.99 | 0.79 |
05/12 | 1,808 | 1,849 | 1,804 | 1,849 | -1.12% | 2,196,900 | 3660億1640万 | +0.76% | 15.37 | 0.81 |
05/11 | 1,873 | 1,902 | 1,833 | 1,870 | -0.32% | 2,297,900 | 3701億7343万 | +1.8% | 15.55 | 0.82 |
05/10 | 1,859 | 1,885 | 1,844 | 1,876 | +1.02% | 1,325,700 | 3713億6115万 | +2.01% | 15.6 | 0.82 |
05/07 | 1,829 | 1,876 | 1,829 | 1,857 | +1.42% | 1,541,100 | 3676億3万 | +0.81% | 15.44 | 0.81 |
05/06 | 1,878 | 1,884 | 1,825 | 1,831 | +1.84% | 1,800,500 | 3624億5323万 | -0.81% | 15.22 | 0.8 |
04/30 | 1,802 | 1,809 | 1,786 | 1,798 | -0.33% | 1,151,000 | 3559億2076万 | -2.86% | 14.95 | 0.79 |
04/28 | 1,799 | 1,807 | 1,790 | 1,804 | +0.56% | 761,400 | 3571億848万 | -2.85% | 15 | 0.79 |
04/27 | 1,790 | 1,799 | 1,778 | 1,794 | +0.22% | 776,900 | 3551億2895万 | -3.6% | 14.91 | 0.79 |
04/26 | 1,790 | 1,795 | 1,773 | 1,790 | +0.62% | 887,400 | 3543億3713万 | -4.12% | 14.88 | 0.78 |
04/23 | 1,770 | 1,788 | 1,766 | 1,779 | 0% | 755,700 | 3521億5964万 | -5.12% | 14.79 | 0.78 |
04/22 | 1,822 | 1,822 | 1,772 | 1,779 | -0.95% | 1,192,000 | 3521億5964万 | -5.57% | 14.79 | 0.78 |
04/21 | 1,793 | 1,799 | 1,772 | 1,796 | -1.86% | 1,235,000 | 3555億2485万 | -5.07% | 14.93 | 0.79 |
04/20 | 1,824 | 1,839 | 1,803 | 1,830 | +0.44% | 1,354,200 | 3622億5528万 | -3.68% | 15.21 | 0.8 |
04/19 | 1,825 | 1,833 | 1,817 | 1,822 | +0.11% | 793,600 | 3606億7165万 | -4.41% | 15.15 | 0.8 |
04/16 | 1,824 | 1,835 | 1,815 | 1,820 | +0.39% | 953,700 | 3602億7574万 | -4.81% | 15.13 | 0.8 |
04/15 | 1,804 | 1,831 | 1,800 | 1,813 | -0.38% | 1,204,800 | 3588億9007万 | -5.43% | 15.07 | 0.79 |
04/14 | 1,830 | 1,838 | 1,812 | 1,820 | -0.71% | 981,800 | 3602億7574万 | -5.36% | 15.13 | 0.8 |
04/13 | 1,841 | 1,847 | 1,823 | 1,833 | -0.6% | 866,900 | 3628億4914万 | -4.93% | 15.24 | 0.8 |
04/12 | 1,860 | 1,874 | 1,840 | 1,844 | -0.22% | 720,800 | 3650億2663万 | -4.55% | 15.33 | 0.81 |
04/09 | 1,845 | 1,859 | 1,830 | 1,848 | +0.16% | 1,195,800 | 3658億1845万 | -4.5% | 15.36 | 0.81 |
04/08 | 1,880 | 1,886 | 1,838 | 1,845 | -2.12% | 1,200,800 | 3652億2458万 | -4.8% | 15.34 | 0.81 |
04/07 | 1,871 | 1,895 | 1,865 | 1,885 | +0.64% | 1,034,500 | 3731億4273万 | -2.78% | 15.67 | 0.83 |
04/06 | 1,919 | 1,923 | 1,866 | 1,873 | -2.5% | 959,700 | 3707億6729万 | -3.45% | 15.57 | 0.82 |
04/05 | 1,938 | 1,938 | 1,918 | 1,921 | +0.79% | 566,500 | 3802億6907万 | -0.93% | 15.97 | 0.84 |
04/02 | 1,923 | 1,934 | 1,896 | 1,906 | +0.32% | 707,500 | 3772億9976万 | -1.6% | 15.84 | 0.83 |
04/01 | 1,921 | 1,938 | 1,884 | 1,900 | -0.37% | 1,082,200 | 3761億1204万 | -1.76% | 15.79 | 0.83 |
03/31 | 1,922 | 1,930 | 1,902 | 1,907 | -2.8% | 1,787,600 | 3774億9771万 | -1.4% | - | 0.9 |
03/30 | 1,948 | 1,969 | 1,940 | 1,962 | +0.2% | 1,254,000 | 3883億8517万 | +1.55% | - | 0.93 |
03/29 | 1,977 | 1,979 | 1,944 | 1,958 | +0.62% | 1,103,500 | 3875億9335万 | +1.5% | - | 0.93 |
03/26 | 1,972 | 1,982 | 1,945 | 1,946 | +0.41% | 795,700 | 3852億1791万 | +1.09% | - | 0.92 |
03/25 | 1,936 | 1,959 | 1,929 | 1,938 | +1.52% | 832,100 | 3836億3428万 | +0.83% | - | 0.92 |
03/24 | 1,944 | 1,950 | 1,898 | 1,909 | -2.6% | 1,081,400 | 3778億9362万 | -0.52% | - | 0.9 |
03/23 | 1,992 | 2,008 | 1,960 | 1,960 | -1.66% | 949,800 | 3879億8926万 | +2.19% | - | 0.93 |
03/22 | 1,975 | 2,001 | 1,961 | 1,993 | -0.2% | 920,800 | 3945億2173万 | +4.07% | - | 0.94 |
03/19 | 1,979 | 2,005 | 1,970 | 1,997 | +0.81% | 1,291,900 | 3953億1355万 | +4.5% | - | 0.95 |
03/18 | 1,983 | 2,009 | 1,963 | 1,981 | -0.1% | 1,182,200 | 3921億4629万 | +3.88% | - | 0.94 |
03/17 | 1,979 | 1,993 | 1,972 | 1,983 | +0.15% | 766,200 | 3925億4220万 | +4.15% | - | 0.94 |
03/16 | 1,958 | 1,996 | 1,955 | 1,980 | -0.15% | 920,900 | 3919億4833万 | +4.1% | - | 0.94 |
03/15 | 1,964 | 2,003 | 1,960 | 1,983 | +1.8% | 919,500 | 3925億4220万 | +4.26% | - | 0.94 |
03/12 | 1,937 | 1,949 | 1,925 | 1,948 | +0.26% | 1,106,300 | 3856億1382万 | +2.42% | - | 0.92 |
03/11 | 1,944 | 1,973 | 1,934 | 1,943 | -0.1% | 1,118,800 | 3846億2405万 | +2.05% | - | 0.92 |
03/10 | 1,922 | 1,951 | 1,918 | 1,945 | +0.46% | 902,600 | 3850億1996万 | +2.21% | - | 0.92 |
03/09 | 1,952 | 1,953 | 1,913 | 1,936 | +0.83% | 1,039,500 | 3832億3837万 | +1.68% | - | 0.92 |
03/08 | 1,951 | 1,962 | 1,913 | 1,920 | -1.08% | 1,191,200 | 3800億7111万 | +0.89% | - | 0.91 |
03/05 | 1,893 | 1,942 | 1,881 | 1,941 | +3.74% | 1,399,900 | 3842億2814万 | +1.94% | - | 0.92 |
03/04 | 1,863 | 1,889 | 1,850 | 1,871 | -1.01% | 1,126,200 | 3703億7138万 | -1.84% | - | 0.89 |
03/03 | 1,868 | 1,892 | 1,861 | 1,890 | +1.94% | 788,600 | 3741億3250万 | -1% | - | 0.9 |
03/02 | 1,884 | 1,889 | 1,843 | 1,854 | -1.33% | 844,800 | 3670億617万 | -3.03% | - | 0.88 |
03/01 | 1,866 | 1,881 | 1,845 | 1,879 | +2.68% | 1,059,100 | 3719億5501万 | -1.88% | - | 0.89 |
02/26 | 1,880 | 1,880 | 1,826 | 1,830 | -3.17% | 1,709,800 | 3622億5528万 | -4.54% | - | 0.87 |
02/25 | 1,903 | 1,913 | 1,887 | 1,890 | +1.07% | 655,200 | 3741億3250万 | -1.61% | - | 0.9 |
02/24 | 1,913 | 1,914 | 1,863 | 1,870 | -0.16% | 1,429,200 | 3701億7343万 | -2.65% | - | 0.89 |
02/22 | 1,898 | 1,903 | 1,871 | 1,873 | +0.48% | 877,000 | 3707億6729万 | -2.6% | - | 0.89 |
02/19 | 1,835 | 1,871 | 1,830 | 1,864 | 0% | 949,700 | 3689億8570万 | -3.27% | - | 0.88 |
02/18 | 1,906 | 1,906 | 1,851 | 1,864 | -0.9% | 998,800 | 3689億8570万 | -3.52% | - | 0.88 |
02/17 | 1,889 | 1,908 | 1,880 | 1,881 | +0.27% | 750,800 | 3723億5092万 | -2.89% | - | 0.89 |
02/16 | 1,896 | 1,908 | 1,871 | 1,876 | -0.85% | 805,100 | 3713億6115万 | -3.4% | - | 0.89 |
02/15 | 1,900 | 1,915 | 1,887 | 1,892 | +0.64% | 913,600 | 3745億2841万 | -2.72% | - | 0.9 |
02/12 | 1,908 | 1,909 | 1,848 | 1,880 | -1% | 1,191,400 | 3721億5296万 | -3.44% | - | 0.89 |
02/10 | 1,893 | 1,916 | 1,888 | 1,899 | -0.16% | 862,400 | 3759億1408万 | -2.52% | - | 0.9 |
02/09 | 1,932 | 1,932 | 1,866 | 1,902 | -1.91% | 1,843,900 | 3765億795万 | -2.41% | - | 0.9 |
02/08 | 2,000 | 2,076 | 1,913 | 1,939 | -2.02% | 3,172,900 | 3838億3223万 | -0.51% | - | 0.92 |
02/05 | 1,983 | 1,987 | 1,957 | 1,979 | 0% | 836,100 | 3917億5038万 | +1.54% | - | 0.94 |
02/04 | 1,980 | 1,998 | 1,974 | 1,979 | -0.6% | 574,000 | 3917億5038万 | +1.59% | - | 0.94 |
02/03 | 1,957 | 1,992 | 1,953 | 1,991 | +2.58% | 723,100 | 3941億2583万 | +2.31% | - | 0.94 |
02/02 | 1,976 | 1,976 | 1,936 | 1,941 | -1.02% | 678,900 | 3842億2814万 | -0.1% | - | 0.92 |
02/01 | 1,898 | 1,971 | 1,897 | 1,961 | +2.51% | 817,600 | 3881億8721万 | +1.08% | - | 0.93 |
01/29 | 1,945 | 1,959 | 1,910 | 1,913 | -1.85% | 765,400 | 3786億8544万 | -1.19% | - | 0.91 |
01/28 | 1,943 | 1,980 | 1,922 | 1,949 | -1.32% | 3,446,100 | 3858億1177万 | +0.67% | - | 0.92 |
01/27 | 1,975 | 1,989 | 1,967 | 1,975 | +1.18% | 1,159,800 | 3909億5857万 | +2.07% | - | 0.94 |
01/26 | 1,964 | 1,990 | 1,948 | 1,952 | -0.41% | 776,900 | 3864億563万 | +0.98% | - | 0.93 |
01/25 | 1,944 | 1,964 | 1,933 | 1,960 | +1.4% | 819,100 | 3879億8926万 | +1.4% | - | 0.93 |
01/22 | 1,905 | 1,933 | 1,896 | 1,933 | +0.68% | 810,900 | 3826億4451万 | +0.05% | - | 0.92 |
01/21 | 1,936 | 1,951 | 1,910 | 1,920 | -0.93% | 923,300 | 3800億7111万 | -0.67% | - | 0.91 |
01/20 | 1,891 | 1,949 | 1,883 | 1,938 | +2.59% | 1,246,500 | 3836億3428万 | +0.16% | - | 0.92 |
01/19 | 1,914 | 1,923 | 1,886 | 1,889 | -1.87% | 1,559,100 | 3739億3455万 | -2.48% | - | 0.9 |
01/18 | 1,957 | 1,960 | 1,918 | 1,925 | -2.14% | 492,000 | 3810億6088万 | -0.72% | - | 0.91 |
01/15 | 2,001 | 2,010 | 1,965 | 1,967 | -1.7% | 762,600 | 3893億7494万 | +1.39% | - | 0.93 |
01/14 | 1,984 | 2,024 | 1,978 | 2,001 | +0.35% | 960,300 | 3961億536万 | +3.2% | - | 0.95 |
01/13 | 1,991 | 2,005 | 1,979 | 1,994 | +0.5% | 822,600 | 3947億1969万 | +3% | - | 0.95 |
01/12 | 1,962 | 2,001 | 1,956 | 1,984 | +1.54% | 1,214,900 | 3927億4015万 | +2.64% | - | 0.94 |
01/08 | 1,941 | 1,954 | 1,927 | 1,954 | +0.83% | 768,000 | 3868億154万 | +1.24% | - | 0.93 |
01/07 | 1,960 | 1,966 | 1,935 | 1,938 | +0.73% | 624,100 | 3836億3428万 | +0.62% | - | 0.92 |
01/06 | 1,915 | 1,933 | 1,899 | 1,924 | +0.52% | 542,600 | 3808億6293万 | +0.16% | - | 0.91 |
01/05 | 1,896 | 1,918 | 1,887 | 1,914 | +0.05% | 496,500 | 3788億8339万 | -0.1% | - | 0.91 |
01/04 | 1,939 | 1,939 | 1,890 | 1,913 | -1.39% | 572,700 | 3786億8544万 | +0.05% | - | 0.91 |
2020 |
12/30 | 1,956 | 1,958 | 1,923 | 1,940 | -0.87% | 706,500 | 3840億3019万 | +1.62% | - | 0.92 |
12/29 | 1,934 | 1,961 | 1,932 | 1,957 | +1.5% | 861,000 | 3873億9540万 | +2.68% | - | 0.93 |
12/28 | 1,901 | 1,931 | 1,897 | 1,928 | +1.85% | 642,500 | 3816億5474万 | +1.37% | - | 0.91 |
12/25 | 1,900 | 1,905 | 1,885 | 1,893 | +1.28% | 472,300 | 3747億2636万 | -0.32% | - | 0.9 |
12/24 | 1,874 | 1,898 | 1,865 | 1,869 | +0.38% | 521,400 | 3699億7547万 | -1.48% | - | 0.89 |
12/23 | 1,912 | 1,919 | 1,849 | 1,862 | -2.67% | 1,173,600 | 3685億8980万 | -1.74% | - | 0.88 |
12/22 | 1,923 | 1,928 | 1,908 | 1,913 | -1.03% | 734,500 | 3786億8544万 | +1.06% | - | 0.91 |
12/21 | 1,947 | 1,955 | 1,925 | 1,933 | -0.15% | 680,300 | 3826億4451万 | +2.28% | - | 0.92 |
12/18 | 1,919 | 1,945 | 1,913 | 1,936 | +0.31% | 867,800 | 3832億3837万 | +2.65% | - | 0.92 |
12/17 | 1,927 | 1,936 | 1,912 | 1,930 | -0.92% | 1,156,200 | 3820億5065万 | +2.6% | - | 0.91 |
12/16 | 1,969 | 1,977 | 1,948 | 1,948 | +0.26% | 748,100 | 3856億1382万 | +3.89% | - | 0.92 |