株価チャート
2020/11/17~2021/04/13
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 |
04/13 | 2,667 | 2,715 | 2,653 | 2,685 | +0.67% | 28,100 | 717億7384万 | -0.04% | 6.63 | 0.75 |
04/12 | 2,650 | 2,677 | 2,637 | 2,667 | +0.64% | 13,100 | 712億9268万 | -0.74% | 6.59 | 0.74 |
04/09 | 2,655 | 2,697 | 2,630 | 2,650 | +1.53% | 38,900 | 708億3824万 | -1.38% | 6.55 | 0.74 |
04/08 | 2,650 | 2,654 | 2,608 | 2,610 | -2.21% | 38,300 | 697億6899万 | -2.87% | 6.45 | 0.73 |
04/07 | 2,623 | 2,677 | 2,623 | 2,669 | +1.64% | 23,400 | 713億4614万 | -0.67% | 6.59 | 0.74 |
04/06 | 2,674 | 2,687 | 2,613 | 2,626 | -2.05% | 25,600 | 701億9669万 | -2.2% | 6.49 | 0.73 |
04/05 | 2,677 | 2,695 | 2,661 | 2,681 | +0.49% | 12,100 | 716億6692万 | -0.11% | 6.62 | 0.75 |
04/02 | 2,654 | 2,676 | 2,654 | 2,668 | +1.06% | 16,100 | 713億1941万 | -0.45% | 6.59 | 0.74 |
04/01 | 2,647 | 2,661 | 2,624 | 2,640 | +0.11% | 22,600 | 705億7093万 | -1.35% | 6.52 | 0.73 |
03/31 | 2,665 | 2,703 | 2,637 | 2,637 | -2.26% | 27,000 | 704億9074万 | -1.35% | 10.17 | 0.8 |
03/30 | 2,724 | 2,724 | 2,673 | 2,698 | -2.21% | 38,400 | 721億2135万 | +1.05% | 10.4 | 0.81 |
03/29 | 2,767 | 2,769 | 2,710 | 2,759 | +0.73% | 43,900 | 737億5197万 | +3.41% | 10.64 | 0.83 |
03/26 | 2,701 | 2,740 | 2,678 | 2,739 | +2.62% | 39,600 | 732億1734万 | +2.85% | 10.56 | 0.83 |
03/25 | 2,666 | 2,688 | 2,634 | 2,669 | +1.37% | 29,300 | 713億4614万 | +0.34% | 10.29 | 0.81 |
03/24 | 2,671 | 2,677 | 2,611 | 2,633 | -2.48% | 31,900 | 703億8381万 | -0.98% | 10.15 | 0.8 |
03/23 | 2,728 | 2,751 | 2,700 | 2,700 | -1.03% | 31,300 | 721億7482万 | +1.5% | 10.41 | 0.82 |
03/22 | 2,742 | 2,742 | 2,695 | 2,728 | -1.27% | 42,500 | 729億2330万 | +2.56% | 10.52 | 0.82 |
03/19 | 2,750 | 2,764 | 2,701 | 2,763 | +1.17% | 61,100 | 738億5889万 | +3.99% | 10.65 | 0.83 |
03/18 | 2,747 | 2,747 | 2,704 | 2,731 | +0.37% | 40,400 | 730億349万 | +2.94% | 10.53 | 0.82 |
03/17 | 2,727 | 2,732 | 2,692 | 2,721 | +0.48% | 26,500 | 727億3618万 | +2.52% | 10.49 | 0.82 |
03/16 | 2,720 | 2,769 | 2,691 | 2,708 | -0.48% | 40,500 | 723億8867万 | +2% | 10.44 | 0.82 |
03/15 | 2,700 | 2,721 | 2,677 | 2,721 | +1.72% | 30,500 | 727億3618万 | +2.72% | 10.49 | 0.82 |
03/12 | 2,658 | 2,678 | 2,638 | 2,675 | -0.52% | 34,000 | 715億653万 | +1.21% | 10.31 | 0.81 |
03/11 | 2,699 | 2,699 | 2,666 | 2,689 | +0.11% | 30,900 | 718億8077万 | +1.93% | 10.37 | 0.81 |
03/10 | 2,704 | 2,704 | 2,640 | 2,686 | -0.67% | 29,000 | 718億58万 | +2.05% | 10.36 | 0.81 |
03/09 | 2,688 | 2,713 | 2,665 | 2,704 | +1.43% | 53,500 | 722億8174万 | +2.97% | 10.43 | 0.82 |
03/08 | 2,691 | 2,691 | 2,642 | 2,666 | +0.57% | 34,700 | 712億6595万 | +1.76% | 10.28 | 0.81 |
03/05 | 2,617 | 2,651 | 2,584 | 2,651 | +1.26% | 30,900 | 708億6498万 | +1.3% | 10.22 | 0.8 |
03/04 | 2,600 | 2,620 | 2,587 | 2,618 | +0.46% | 25,600 | 699億8284万 | +0.11% | 10.09 | 0.79 |
03/03 | 2,606 | 2,644 | 2,582 | 2,606 | +0.08% | 26,800 | 696億6206万 | -0.27% | 10.05 | 0.79 |
03/02 | 2,612 | 2,612 | 2,570 | 2,604 | +0.58% | 33,900 | 696億860万 | -0.38% | 10.04 | 0.79 |
03/01 | 2,584 | 2,595 | 2,559 | 2,589 | +1.21% | 23,900 | 692億763万 | -0.92% | 9.98 | 0.78 |
02/26 | 2,550 | 2,579 | 2,514 | 2,558 | -0.66% | 109,200 | 683億7895万 | -2.22% | 9.86 | 0.77 |
02/25 | 2,582 | 2,589 | 2,564 | 2,575 | +0.66% | 31,500 | 688億3339万 | -1.64% | 9.93 | 0.78 |
02/24 | 2,643 | 2,643 | 2,555 | 2,558 | -3.22% | 57,700 | 683億7895万 | -2.37% | 9.86 | 0.77 |
02/22 | 2,655 | 2,689 | 2,643 | 2,643 | -0.26% | 18,400 | 706億5112万 | +0.8% | 10.19 | 0.8 |
02/19 | 2,632 | 2,663 | 2,625 | 2,650 | 0% | 34,100 | 708億3824万 | +1.07% | 10.22 | 0.8 |
02/18 | 2,651 | 2,663 | 2,629 | 2,650 | -0.04% | 37,400 | 708億3824万 | +0.95% | 10.22 | 0.8 |
02/17 | 2,650 | 2,664 | 2,626 | 2,651 | -0.34% | 35,900 | 708億6498万 | +0.88% | 10.22 | 0.8 |
02/16 | 2,689 | 2,689 | 2,641 | 2,660 | -1% | 26,100 | 711億556万 | +1.03% | 10.26 | 0.8 |
02/15 | 2,653 | 2,695 | 2,651 | 2,687 | +1.28% | 14,900 | 718億2731万 | +1.93% | 10.36 | 0.81 |
02/12 | 2,663 | 2,684 | 2,648 | 2,653 | -0.34% | 22,500 | 709億1844万 | +0.57% | 10.23 | 0.8 |
02/10 | 2,764 | 2,770 | 2,662 | 2,662 | -4.04% | 44,600 | 711億5902万 | +0.91% | 10.26 | 0.8 |
02/09 | 2,740 | 2,789 | 2,730 | 2,774 | +0.91% | 44,400 | 741億5294万 | +5.16% | 10.7 | 0.84 |
02/08 | 2,707 | 2,750 | 2,670 | 2,749 | +7.51% | 68,000 | 734億8465万 | +4.37% | 10.6 | 0.83 |
02/05 | 2,567 | 2,583 | 2,552 | 2,557 | +0.31% | 29,200 | 683億5222万 | -2.89% | 9.86 | 0.77 |
02/04 | 2,550 | 2,557 | 2,525 | 2,549 | -0.35% | 23,900 | 681億3837万 | -3.52% | 9.83 | 0.77 |
02/03 | 2,557 | 2,570 | 2,541 | 2,558 | +0.31% | 23,100 | 683億7895万 | -3.47% | 9.86 | 0.77 |
02/02 | 2,541 | 2,565 | 2,541 | 2,550 | +0.39% | 11,000 | 681億6510万 | -4.03% | 9.83 | 0.77 |
02/01 | 2,516 | 2,563 | 2,508 | 2,540 | 0% | 19,600 | 678億9779万 | -4.58% | 9.79 | 0.77 |
01/29 | 2,599 | 2,607 | 2,540 | 2,540 | -2.27% | 31,500 | 678億9779万 | -4.76% | 9.79 | 0.77 |
01/28 | 2,554 | 2,615 | 2,552 | 2,599 | +0.58% | 44,400 | 694億7494万 | -2.73% | 10.02 | 0.79 |
01/27 | 2,590 | 2,611 | 2,576 | 2,584 | +0.04% | 24,400 | 690億7397万 | -3.44% | 9.96 | 0.78 |
01/26 | 2,591 | 2,604 | 2,583 | 2,583 | -1.41% | 38,000 | 690億4724万 | -3.58% | 9.96 | 0.78 |
01/25 | 2,619 | 2,633 | 2,613 | 2,620 | +0.85% | 22,000 | 700億3630万 | -2.35% | 10.1 | 0.79 |
01/22 | 2,608 | 2,636 | 2,598 | 2,598 | -2.11% | 37,900 | 694億4821万 | -3.28% | 10.02 | 0.78 |
01/21 | 2,635 | 2,691 | 2,635 | 2,654 | +1.96% | 35,200 | 709億4517万 | -1.26% | 10.23 | 0.8 |
01/20 | 2,613 | 2,620 | 2,581 | 2,603 | -0.88% | 31,500 | 695億8187万 | -3.16% | 10.04 | 0.79 |
01/19 | 2,637 | 2,654 | 2,613 | 2,626 | +0.31% | 27,400 | 701億9669万 | -2.38% | 10.12 | 0.79 |
01/18 | 2,620 | 2,633 | 2,603 | 2,618 | -1.1% | 30,900 | 699億8284万 | -2.78% | 10.09 | 0.79 |
01/15 | 2,694 | 2,696 | 2,643 | 2,647 | -2.11% | 33,500 | 707億5805万 | -1.78% | 10.21 | 0.8 |
01/14 | 2,722 | 2,726 | 2,681 | 2,704 | -1.35% | 72,700 | 722億8174万 | +0.26% | 10.43 | 0.82 |
01/13 | 2,745 | 2,763 | 2,730 | 2,741 | -0.69% | 34,600 | 732億7080万 | +1.63% | 10.57 | 0.83 |
01/12 | 2,750 | 2,785 | 2,728 | 2,760 | +0.33% | 25,600 | 737億7870万 | +2.49% | 10.64 | 0.83 |
01/08 | 2,734 | 2,779 | 2,723 | 2,751 | +1.03% | 35,400 | 735億3812万 | +2.38% | 10.61 | 0.83 |
01/07 | 2,691 | 2,762 | 2,691 | 2,723 | +2.52% | 48,600 | 727億8964万 | +1.68% | 10.5 | 0.82 |
01/06 | 2,672 | 2,684 | 2,650 | 2,656 | -0.52% | 16,900 | 709億9863万 | -0.49% | 10.24 | 0.8 |
01/05 | 2,641 | 2,670 | 2,641 | 2,670 | -0.34% | 32,400 | 713億7287万 | +0.34% | 10.29 | 0.81 |
01/04 | 2,705 | 2,710 | 2,670 | 2,679 | -1.58% | 25,400 | 716億1346万 | +0.87% | 10.33 | 0.81 |
2020 |
12/30 | 2,773 | 2,773 | 2,722 | 2,722 | -1.91% | 33,500 | 727億6291万 | +2.76% | 10.5 | 0.82 |
12/29 | 2,768 | 2,778 | 2,745 | 2,775 | +1.24% | 28,000 | 741億7967万 | +5.03% | 10.7 | 0.84 |
12/28 | 2,750 | 2,772 | 2,721 | 2,741 | -0.07% | 33,700 | 732億7080万 | +4.1% | 10.57 | 0.83 |
12/25 | 2,698 | 2,743 | 2,693 | 2,743 | +2.58% | 20,700 | 733億2427万 | +4.54% | 10.58 | 0.83 |
12/24 | 2,684 | 2,691 | 2,663 | 2,674 | +0.56% | 18,800 | 714億7980万 | +2.22% | 10.31 | 0.81 |
12/23 | 2,692 | 2,692 | 2,645 | 2,659 | -0.08% | 11,900 | 710億7883万 | +1.84% | 10.25 | 0.8 |
12/22 | 2,681 | 2,691 | 2,656 | 2,661 | -1.41% | 23,500 | 711億3229万 | +2.11% | 10.26 | 0.8 |
12/21 | 2,691 | 2,700 | 2,665 | 2,699 | +1.12% | 21,700 | 721億4808万 | +3.77% | 10.41 | 0.82 |
12/18 | 2,670 | 2,690 | 2,626 | 2,669 | -0.04% | 35,800 | 713億4614万 | +2.93% | 10.29 | 0.81 |
12/17 | 2,685 | 2,687 | 2,650 | 2,670 | -1.58% | 61,800 | 713億7287万 | +3.17% | 10.29 | 0.81 |
12/16 | 2,666 | 2,737 | 2,653 | 2,713 | +2.26% | 65,100 | 725億2232万 | +4.91% | 10.46 | 0.82 |
12/15 | 2,633 | 2,671 | 2,627 | 2,653 | +0.57% | 23,600 | 709億1844万 | +2.83% | 10.23 | 0.8 |
12/14 | 2,650 | 2,674 | 2,633 | 2,638 | -0.45% | 29,500 | 705億1747万 | +2.29% | 10.17 | 0.8 |
12/11 | 2,668 | 2,679 | 2,627 | 2,650 | -1.89% | 45,500 | 708億3824万 | +2.87% | 10.22 | 0.8 |
12/10 | 2,690 | 2,701 | 2,651 | 2,701 | +0.48% | 39,100 | 722億155万 | +4.85% | 10.41 | 0.82 |
12/09 | 2,660 | 2,696 | 2,626 | 2,688 | +0.11% | 52,900 | 718億5404万 | +4.63% | 10.36 | 0.81 |
12/08 | 2,650 | 2,703 | 2,647 | 2,685 | -0.56% | 51,400 | 717億7384万 | +4.8% | 10.35 | 0.81 |
12/07 | 2,694 | 2,715 | 2,671 | 2,700 | +2.12% | 81,000 | 721億7482万 | +5.72% | 10.41 | 0.82 |
12/04 | 2,600 | 2,650 | 2,550 | 2,644 | +1.5% | 38,700 | 706億7786万 | +3.85% | 10.19 | 0.8 |
12/03 | 2,559 | 2,605 | 2,527 | 2,605 | +2.88% | 68,600 | 696億3533万 | +2.48% | 10.04 | 0.79 |
12/02 | 2,520 | 2,551 | 2,501 | 2,532 | +1.32% | 85,000 | 676億8394万 | -0.31% | 9.76 | 0.76 |
12/01 | 2,495 | 2,514 | 2,445 | 2,499 | +2.13% | 80,300 | 668億180万 | -1.65% | 9.64 | 0.75 |
11/30 | 2,556 | 2,556 | 2,444 | 2,447 | -4.15% | 96,400 | 654億1177万 | -3.74% | 9.43 | 0.74 |
11/27 | 2,512 | 2,577 | 2,497 | 2,553 | +1.51% | 71,200 | 682億4530万 | +0.24% | 9.84 | 0.77 |
11/26 | 2,528 | 2,539 | 2,492 | 2,515 | -0.44% | 40,500 | 672億2950万 | -1.26% | 9.7 | 0.76 |
11/25 | 2,580 | 2,580 | 2,524 | 2,526 | -0.94% | 61,300 | 675億2355万 | -0.9% | 9.74 | 0.76 |
11/24 | 2,566 | 2,571 | 2,536 | 2,550 | +1.07% | 53,000 | 681億6510万 | 0% | 9.83 | 0.77 |
11/20 | 2,534 | 2,545 | 2,502 | 2,523 | -0.79% | 34,900 | 674億4336万 | -1.06% | 9.73 | 0.76 |
11/19 | 2,543 | 2,567 | 2,515 | 2,543 | -0.31% | 38,400 | 679億7798万 | -0.31% | 9.8 | 0.77 |
11/18 | 2,550 | 2,584 | 2,521 | 2,551 | +0.55% | 45,900 | 681億9183万 | -0.08% | 9.84 | 0.77 |
11/17 | 2,535 | 2,542 | 2,491 | 2,537 | +0.08% | 39,000 | 678億1759万 | -0.7% | 9.78 | 0.77 |