株価チャート
2020/12/18~2021/05/19
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 |
05/19 | 1,180 | 1,195 | 1,175 | 1,180 | -1.5% | 263,200 | 1513億9400万 | -5.22% | 10.98 | 0.75 |
05/18 | 1,191 | 1,206 | 1,188 | 1,198 | +1.27% | 233,600 | 1537億340万 | -4.08% | 11.15 | 0.76 |
05/17 | 1,180 | 1,187 | 1,168 | 1,183 | +0.6% | 174,500 | 1517億7890万 | -5.66% | 11.01 | 0.75 |
05/14 | 1,175 | 1,192 | 1,168 | 1,176 | +1.64% | 209,100 | 1508億8080万 | -6.59% | 10.94 | 0.75 |
05/13 | 1,150 | 1,177 | 1,148 | 1,157 | -1.53% | 257,200 | 1484億4310万 | -8.54% | 10.76 | 0.73 |
05/12 | 1,210 | 1,211 | 1,157 | 1,175 | -3.45% | 347,700 | 1507億5250万 | -7.55% | 10.93 | 0.75 |
05/11 | 1,240 | 1,253 | 1,214 | 1,217 | -2.56% | 228,500 | 1561億4110万 | -4.62% | 11.32 | 0.77 |
05/10 | 1,253 | 1,260 | 1,244 | 1,249 | -0.48% | 170,800 | 1602億4670万 | -2.35% | 11.62 | 0.79 |
05/07 | 1,239 | 1,262 | 1,235 | 1,255 | +2.12% | 296,200 | 1610億1650万 | -2.11% | 11.68 | 0.8 |
05/06 | 1,222 | 1,251 | 1,221 | 1,229 | +0.33% | 351,200 | 1576億8070万 | -4.43% | 11.43 | 0.78 |
04/30 | 1,240 | 1,243 | 1,224 | 1,225 | -0.16% | 311,700 | 1571億6750万 | -4.97% | 11.4 | 0.78 |
04/28 | 1,214 | 1,249 | 1,208 | 1,227 | +1.32% | 425,000 | 1574億2410万 | -5.1% | 11.42 | 0.78 |
04/27 | 1,221 | 1,224 | 1,211 | 1,211 | -1.38% | 173,200 | 1553億7130万 | -6.49% | 11.27 | 0.77 |
04/26 | 1,248 | 1,248 | 1,228 | 1,228 | -0.65% | 193,900 | 1575億5240万 | -5.61% | 11.42 | 0.78 |
04/23 | 1,239 | 1,247 | 1,234 | 1,236 | -1.9% | 137,800 | 1585億7880万 | -5.36% | 11.5 | 0.78 |
04/22 | 1,266 | 1,266 | 1,250 | 1,260 | +1.29% | 134,300 | 1616億5800万 | -3.96% | 11.72 | 0.8 |
04/21 | 1,266 | 1,267 | 1,234 | 1,244 | -4.01% | 302,100 | 1596億520万 | -5.54% | 11.57 | 0.79 |
04/20 | 1,302 | 1,310 | 1,288 | 1,296 | -1.67% | 301,300 | 1662億7680万 | -1.89% | 12.06 | 0.82 |
04/19 | 1,300 | 1,320 | 1,300 | 1,318 | +1.38% | 108,200 | 1690億9940万 | -0.38% | 12.26 | 0.84 |
04/16 | 1,299 | 1,302 | 1,286 | 1,300 | -0.54% | 100,200 | 1667億9000万 | -1.81% | 12.09 | 0.83 |
04/15 | 1,319 | 1,323 | 1,301 | 1,307 | 0% | 72,700 | 1676億8810万 | -1.36% | 12.16 | 0.83 |
04/14 | 1,297 | 1,307 | 1,291 | 1,307 | -1.21% | 204,700 | 1676億8810万 | -1.36% | 12.16 | 0.83 |
04/13 | 1,319 | 1,347 | 1,312 | 1,323 | -0.3% | 223,300 | 1697億4090万 | 0% | 12.31 | 0.84 |
04/12 | 1,313 | 1,336 | 1,306 | 1,327 | +2.47% | 313,700 | 1702億5410万 | +0.45% | 12.35 | 0.84 |
04/09 | 1,299 | 1,307 | 1,290 | 1,295 | +0.39% | 204,600 | 1661億4850万 | -1.75% | 12.05 | 0.82 |
04/08 | 1,304 | 1,310 | 1,290 | 1,290 | -1.75% | 270,600 | 1655億700万 | -2.05% | 12 | 0.82 |
04/07 | 1,304 | 1,319 | 1,290 | 1,313 | +0.08% | 326,800 | 1684億5790万 | -0.15% | 12.22 | 0.83 |
04/06 | 1,334 | 1,337 | 1,296 | 1,312 | -0.98% | 205,900 | 1683億2960万 | 0% | 12.21 | 0.83 |
04/05 | 1,316 | 1,327 | 1,310 | 1,325 | +1.15% | 146,700 | 1699億9750万 | +1.3% | 12.33 | 0.84 |
04/02 | 1,297 | 1,314 | 1,293 | 1,310 | +0.69% | 226,300 | 1680億7300万 | +0.46% | 12.19 | 0.83 |
04/01 | 1,310 | 1,328 | 1,298 | 1,301 | +0.23% | 194,700 | 1669億1830万 | +0.23% | 12.1 | 0.83 |
03/31 | 1,295 | 1,313 | 1,285 | 1,298 | -1.89% | 175,000 | 1665億3340万 | +0.23% | 12.08 | 0.82 |
03/30 | 1,330 | 1,330 | 1,307 | 1,323 | -1.27% | 257,600 | 1697億4090万 | +2.4% | 12.31 | 0.84 |
03/29 | 1,349 | 1,354 | 1,316 | 1,340 | +1.59% | 333,600 | 1719億2200万 | +3.96% | 12.47 | 0.85 |
03/26 | 1,335 | 1,339 | 1,314 | 1,319 | +0.76% | 335,400 | 1692億2770万 | +2.65% | 12.27 | 0.84 |
03/25 | 1,301 | 1,313 | 1,297 | 1,309 | +1.55% | 225,000 | 1679億4470万 | +2.27% | 12.18 | 0.83 |
03/24 | 1,325 | 1,330 | 1,287 | 1,289 | -4.09% | 352,500 | 1653億7870万 | +0.94% | 11.99 | 0.82 |
03/23 | 1,374 | 1,375 | 1,342 | 1,344 | -2.18% | 246,200 | 1724億3520万 | +5.49% | 12.5 | 0.85 |
03/22 | 1,371 | 1,380 | 1,349 | 1,374 | +0.15% | 320,800 | 1762億8420万 | +8.27% | 12.78 | 0.87 |
03/19 | 1,364 | 1,377 | 1,349 | 1,372 | -0.44% | 382,600 | 1760億2760万 | +8.63% | 12.76 | 0.87 |
03/18 | 1,365 | 1,380 | 1,361 | 1,378 | +1.55% | 417,000 | 1767億9740万 | +9.89% | 12.82 | 0.88 |
03/17 | 1,339 | 1,357 | 1,329 | 1,357 | +0.44% | 263,600 | 1741億310万 | +9% | 12.62 | 0.86 |
03/16 | 1,339 | 1,353 | 1,329 | 1,351 | +0.6% | 303,700 | 1733億3330万 | +9.04% | 12.57 | 0.86 |
03/15 | 1,340 | 1,366 | 1,323 | 1,343 | +2.28% | 534,800 | 1723億690万 | +9.01% | 12.49 | 0.85 |
03/12 | 1,312 | 1,314 | 1,288 | 1,313 | +0.69% | 407,200 | 1684億5790万 | +7.27% | 12.22 | 0.83 |
03/11 | 1,297 | 1,325 | 1,285 | 1,304 | +2.92% | 545,300 | 1673億320万 | +6.97% | 12.13 | 0.83 |
03/10 | 1,276 | 1,276 | 1,255 | 1,267 | -0.78% | 157,000 | 1625億5610万 | +4.45% | 11.79 | 0.8 |
03/09 | 1,275 | 1,279 | 1,249 | 1,277 | +2.24% | 246,000 | 1638億3910万 | +5.71% | 11.88 | 0.81 |
03/08 | 1,278 | 1,280 | 1,236 | 1,249 | -1.03% | 221,500 | 1602億4670万 | +3.91% | 11.62 | 0.79 |
03/05 | 1,250 | 1,263 | 1,237 | 1,262 | +1.12% | 303,600 | 1619億1460万 | +5.43% | 11.74 | 0.8 |
03/04 | 1,223 | 1,250 | 1,216 | 1,248 | +1.05% | 266,200 | 1601億1840万 | +4.52% | 11.61 | 0.79 |
03/03 | 1,221 | 1,238 | 1,211 | 1,235 | +1.9% | 247,700 | 1584億5050万 | +3.78% | 11.49 | 0.78 |
03/02 | 1,215 | 1,220 | 1,199 | 1,212 | -0.57% | 271,800 | 1554億9960万 | +2.02% | 11.28 | 0.77 |
03/01 | 1,189 | 1,219 | 1,182 | 1,219 | +5.18% | 331,100 | 1563億9770万 | +2.78% | 11.34 | 0.77 |
02/26 | 1,207 | 1,208 | 1,159 | 1,159 | -5.46% | 428,200 | 1486億9970万 | -2.11% | 10.78 | 0.74 |
02/25 | 1,245 | 1,245 | 1,220 | 1,226 | -0.89% | 266,700 | 1572億9580万 | +3.46% | 11.41 | 0.78 |
02/24 | 1,250 | 1,262 | 1,235 | 1,237 | -0.48% | 341,700 | 1587億710万 | +4.48% | 11.51 | 0.79 |
02/22 | 1,245 | 1,258 | 1,238 | 1,243 | +1.3% | 363,200 | 1594億7690万 | +5.25% | 11.56 | 0.79 |
02/19 | 1,221 | 1,241 | 1,217 | 1,227 | +1.24% | 399,200 | 1574億2410万 | +4.07% | 11.42 | 0.78 |
02/18 | 1,219 | 1,229 | 1,209 | 1,212 | -0.49% | 304,000 | 1554億9960万 | +2.8% | 11.28 | 0.77 |
02/17 | 1,213 | 1,232 | 1,213 | 1,218 | +0.5% | 248,000 | 1562億6940万 | +3.31% | 11.33 | 0.77 |
02/16 | 1,229 | 1,233 | 1,203 | 1,212 | -1.46% | 357,600 | 1554億9960万 | +2.8% | 11.28 | 0.77 |
02/15 | 1,238 | 1,245 | 1,217 | 1,230 | +1.49% | 457,700 | 1578億900万 | +4.41% | 11.44 | 0.78 |
02/12 | 1,156 | 1,230 | 1,156 | 1,212 | +4.94% | 529,600 | 1554億9960万 | +3.06% | 11.28 | 0.77 |
02/10 | 1,155 | 1,170 | 1,152 | 1,155 | -0.94% | 220,100 | 1481億8650万 | -1.7% | 10.75 | 0.73 |
02/09 | 1,181 | 1,182 | 1,159 | 1,166 | -2.18% | 282,100 | 1495億9780万 | -0.77% | 10.85 | 0.74 |
02/08 | 1,180 | 1,196 | 1,175 | 1,192 | +1.79% | 248,200 | 1529億3360万 | +1.36% | 11.09 | 0.76 |
02/05 | 1,169 | 1,175 | 1,164 | 1,171 | +0.77% | 169,300 | 1502億3930万 | -0.51% | 10.89 | 0.74 |
02/04 | 1,156 | 1,165 | 1,152 | 1,162 | -0.6% | 225,500 | 1490億8460万 | -1.44% | 10.81 | 0.74 |
02/03 | 1,171 | 1,176 | 1,159 | 1,169 | +0.52% | 209,600 | 1499億8270万 | -1.18% | 10.88 | 0.74 |
02/02 | 1,167 | 1,174 | 1,158 | 1,163 | +1.22% | 289,500 | 1492億1290万 | -1.94% | 10.82 | 0.74 |
02/01 | 1,104 | 1,152 | 1,103 | 1,149 | +3.51% | 230,900 | 1474億1670万 | -3.36% | 10.69 | 0.73 |
01/29 | 1,145 | 1,155 | 1,110 | 1,110 | -3.14% | 320,900 | 1424億1300万 | -6.88% | 10.33 | 0.7 |
01/28 | 1,140 | 1,160 | 1,134 | 1,146 | -1.63% | 464,200 | 1470億3180万 | -4.26% | 10.66 | 0.73 |
01/27 | 1,164 | 1,176 | 1,161 | 1,165 | +0.34% | 156,800 | 1494億6950万 | -3.08% | 10.84 | 0.74 |
01/26 | 1,167 | 1,173 | 1,160 | 1,161 | -1.28% | 157,000 | 1489億5630万 | -3.65% | 10.8 | 0.74 |
01/25 | 1,174 | 1,179 | 1,161 | 1,176 | +1.38% | 168,000 | 1508億8080万 | -2.73% | 10.94 | 0.75 |
01/22 | 1,171 | 1,174 | 1,159 | 1,160 | -2.19% | 157,200 | 1488億2800万 | -4.45% | 10.79 | 0.74 |
01/21 | 1,190 | 1,208 | 1,183 | 1,186 | +0.17% | 163,500 | 1521億6380万 | -2.71% | 11.03 | 0.75 |
01/20 | 1,180 | 1,188 | 1,167 | 1,184 | +0.08% | 238,500 | 1519億720万 | -3.19% | 11.02 | 0.75 |
01/19 | 1,196 | 1,199 | 1,183 | 1,183 | 0% | 213,600 | 1517億7890万 | -3.59% | 11.01 | 0.75 |
01/18 | 1,180 | 1,186 | 1,175 | 1,183 | -0.84% | 142,000 | 1517億7890万 | -3.9% | 11.01 | 0.75 |
01/15 | 1,201 | 1,207 | 1,185 | 1,193 | -1.08% | 234,700 | 1530億6190万 | -3.4% | 11.1 | 0.76 |
01/14 | 1,217 | 1,223 | 1,203 | 1,206 | -1.63% | 266,500 | 1547億2980万 | -2.43% | 11.22 | 0.77 |
01/13 | 1,216 | 1,230 | 1,207 | 1,226 | +1.32% | 271,800 | 1572億9580万 | -0.97% | 11.41 | 0.78 |
01/12 | 1,184 | 1,212 | 1,177 | 1,210 | +1.51% | 258,200 | 1552億4300万 | -2.34% | 11.26 | 0.77 |
01/08 | 1,197 | 1,203 | 1,177 | 1,192 | 0% | 397,300 | 1529億3360万 | -3.95% | 11.09 | 0.76 |
01/07 | 1,181 | 1,208 | 1,173 | 1,192 | +1.62% | 359,100 | 1529億3360万 | -4.18% | 11.09 | 0.76 |
01/06 | 1,172 | 1,185 | 1,168 | 1,173 | +0.43% | 215,200 | 1504億9590万 | -5.78% | 10.91 | 0.74 |
01/05 | 1,166 | 1,180 | 1,159 | 1,168 | -0.93% | 276,200 | 1498億5440万 | -6.41% | 10.87 | 0.74 |
01/04 | 1,206 | 1,206 | 1,166 | 1,179 | -2.64% | 229,300 | 1512億6570万 | -6.28% | 10.97 | 0.75 |
2020 |
12/30 | 1,225 | 1,229 | 1,206 | 1,211 | -2.02% | 272,800 | 1598億4751万 | -3.81% | 19.6 | 0.83 |
12/29 | 1,221 | 1,238 | 1,217 | 1,236 | -0.64% | 317,200 | 1631億4742万 | -1.75% | 20.01 | 0.84 |
12/28 | 1,251 | 1,260 | 1,235 | 1,244 | -0.48% | 193,600 | 1642億339万 | -0.96% | 20.14 | 0.85 |
12/25 | 1,243 | 1,251 | 1,239 | 1,250 | +0.97% | 135,000 | 1649億9537万 | -0.32% | 20.23 | 0.85 |
12/24 | 1,225 | 1,246 | 1,224 | 1,238 | +1.06% | 178,400 | 1634億1141万 | -1.04% | 20.04 | 0.85 |
12/23 | 1,250 | 1,256 | 1,220 | 1,225 | -0.97% | 162,700 | 1616億9546万 | -1.84% | 19.83 | 0.84 |
12/22 | 1,245 | 1,250 | 1,233 | 1,237 | -1.98% | 174,000 | 1632億7942万 | -0.72% | 20.02 | 0.85 |
12/21 | 1,248 | 1,268 | 1,246 | 1,262 | +0.48% | 232,700 | 1665億7932万 | +1.53% | 20.43 | 0.86 |
12/18 | 1,259 | 1,264 | 1,248 | 1,256 | -0.71% | 348,200 | 1657億8735万 | +1.45% | 20.33 | 0.86 |