株価チャート
2020/12/22～2021/05/21
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 |
| 05/21 | 5,760 | 5,990 | 5,700 | 5,940 | +4.39% | 28,700 | 592億8042万 | -13.09% | - | 9.92 |
| 05/20 | 5,700 | 5,760 | 5,660 | 5,690 | -0.7% | 30,100 | 567億8546万 | -17.68% | - | 9.5 |
| 05/19 | 5,750 | 5,880 | 5,660 | 5,730 | -1.88% | 45,600 | 571億8465万 | -18.14% | - | 9.57 |
| 05/18 | 6,000 | 6,160 | 5,720 | 5,840 | +5.04% | 105,800 | 582億8244万 | -17.6% | - | 9.75 |
| 05/17 | 5,640 | 5,640 | 5,400 | 5,560 | +0.36% | 45,500 | 554億8807万 | -22.65% | - | 9.28 |
| 05/14 | 5,600 | 5,670 | 5,420 | 5,540 | -0.72% | 51,700 | 552億8847万 | -24.13% | - | 9.25 |
| 05/13 | 5,620 | 5,650 | 5,490 | 5,580 | -0.53% | 48,000 | 556億8767万 | -24.78% | - | 9.32 |
| 05/12 | 5,920 | 6,110 | 5,500 | 5,610 | -6.81% | 96,100 | 559億8707万 | -25.45% | - | 9.37 |
| 05/11 | 6,250 | 6,250 | 6,010 | 6,020 | -4.9% | 43,600 | 600億7881万 | -21.18% | - | 10.05 |
| 05/10 | 6,650 | 6,670 | 6,320 | 6,330 | -3.8% | 30,900 | 631億7257万 | -18.07% | - | 10.57 |
| 05/07 | 6,400 | 6,760 | 6,400 | 6,580 | -3.24% | 77,600 | 656億6754万 | -15.58% | - | 10.99 |
| 05/06 | 7,180 | 7,190 | 6,800 | 6,800 | -5.29% | 44,000 | 678億6311万 | -13.51% | - | 11.35 |
| 04/30 | 7,300 | 7,320 | 7,120 | 7,180 | -0.55% | 32,900 | 716億5546万 | -9.57% | - | 11.99 |
| 04/28 | 7,350 | 7,350 | 7,090 | 7,220 | -1.77% | 30,700 | 720億5466万 | -9.59% | - | 12.06 |
| 04/27 | 7,320 | 7,580 | 7,250 | 7,350 | -0.54% | 24,300 | 733億5204万 | -8.29% | - | 12.27 |
| 04/26 | 7,450 | 7,630 | 7,390 | 7,390 | -2.76% | 14,600 | 737億5123万 | -8.05% | - | 12.34 |
| 04/23 | 7,540 | 7,680 | 7,420 | 7,600 | -1.17% | 23,200 | 758億4701万 | -5.66% | - | 12.69 |
| 04/22 | 7,680 | 7,790 | 7,560 | 7,690 | +0.26% | 23,900 | 767億4520万 | -4.58% | - | 12.84 |
| 04/21 | 7,900 | 7,990 | 7,660 | 7,670 | -4.84% | 28,500 | 765億265万 | -4.82% | - | 12.8 |
| 04/20 | 7,920 | 8,100 | 7,810 | 8,060 | +1% | 35,800 | 803億9261万 | +0.04% | - | 13.45 |
| 04/19 | 7,890 | 7,990 | 7,860 | 7,980 | +0.38% | 8,800 | 795億9467万 | -0.86% | - | 13.32 |
| 04/16 | 7,710 | 7,980 | 7,710 | 7,950 | +2.32% | 13,300 | 792億9544万 | -1.11% | - | 13.27 |
| 04/15 | 7,800 | 7,870 | 7,680 | 7,770 | -1.15% | 22,400 | 775億7万 | -3.23% | - | 12.97 |
| 04/14 | 7,810 | 7,970 | 7,800 | 7,860 | -1.01% | 15,300 | 783億9776万 | -2.08% | - | 13.12 |
| 04/13 | 7,850 | 7,940 | 7,820 | 7,940 | +1.15% | 11,900 | 791億9570万 | -0.95% | - | 13.25 |
| 04/12 | 7,890 | 7,950 | 7,810 | 7,850 | -0.76% | 17,500 | 782億9801万 | -1.86% | - | 13.1 |
| 04/09 | 7,930 | 8,040 | 7,870 | 7,910 | +0.13% | 35,500 | 788億9647万 | -0.91% | - | 13.2 |
| 04/08 | 8,210 | 8,350 | 7,800 | 7,900 | -5.5% | 91,600 | 787億9673万 | -0.68% | - | 13.18 |
| 04/07 | 8,400 | 8,420 | 8,270 | 8,360 | -0.48% | 24,400 | 833億8489万 | +5.48% | - | 13.95 |
| 04/06 | 8,480 | 8,480 | 8,270 | 8,400 | -0.59% | 25,500 | 837億8386万 | +6.68% | - | 14.02 |
| 04/05 | 8,200 | 8,490 | 8,100 | 8,450 | +2.42% | 33,400 | 842億8258万 | +8% | - | 14.1 |
| 04/02 | 8,560 | 8,600 | 8,160 | 8,250 | -2.14% | 23,200 | 822億8772万 | +6.23% | - | 13.77 |
| 04/01 | 8,450 | 8,510 | 8,270 | 8,430 | +2.43% | 27,700 | 840億8309万 | +9.25% | - | 14.07 |
| 03/31 | 8,030 | 8,530 | 8,030 | 8,230 | +2.49% | 40,300 | 820億8824万 | +7.37% | - | 13.73 |
| 03/30 | 8,140 | 8,290 | 8,010 | 8,030 | -3.14% | 26,900 | 800億9338万 | +5.41% | - | 13.4 |
| 03/29 | 8,740 | 8,740 | 8,190 | 8,290 | -5.15% | 65,600 | 826億8669万 | +9.29% | - | 13.83 |
| 03/26 | 8,700 | 8,840 | 8,510 | 8,740 | +5.05% | 74,100 | 871億7511万 | +15.84% | - | 14.58 |
| 03/25 | 7,920 | 8,350 | 7,790 | 8,320 | +5.05% | 49,700 | 829億8592万 | +11.02% | - | 13.88 |
| 03/24 | 7,800 | 7,980 | 7,690 | 7,920 | -0.25% | 27,200 | 789億9621万 | +6.18% | - | 13.22 |
| 03/23 | 7,900 | 8,040 | 7,820 | 7,940 | +0.89% | 35,900 | 791億9570万 | +6.71% | - | 13.25 |
| 03/22 | 7,650 | 7,890 | 7,580 | 7,870 | +2.74% | 33,200 | 784億9750万 | +6.01% | - | 13.13 |
| 03/19 | 7,540 | 7,690 | 7,420 | 7,660 | -0.13% | 35,500 | 761億4093万 | +3.42% | - | 12.73 |
| 03/18 | 7,650 | 7,720 | 7,600 | 7,670 | +0.26% | 17,500 | 762億4033万 | +3.63% | - | 12.74 |
| 03/17 | 7,840 | 7,840 | 7,620 | 7,650 | -2.55% | 16,300 | 760億4153万 | +3.42% | - | 12.71 |
| 03/16 | 7,790 | 7,870 | 7,710 | 7,850 | +1.55% | 25,500 | 780億2954万 | +6.31% | - | 13.04 |
| 03/15 | 7,700 | 7,730 | 7,590 | 7,730 | +0.39% | 11,700 | 768億3674万 | +4.88% | - | 12.84 |
| 03/12 | 7,740 | 7,790 | 7,570 | 7,700 | -0.39% | 41,800 | 765億3853万 | +4.73% | - | 12.79 |
| 03/11 | 7,520 | 7,760 | 7,390 | 7,730 | +2.11% | 24,100 | 768億3674万 | +5.37% | - | 12.84 |
| 03/10 | 7,570 | 7,880 | 7,450 | 7,570 | +0.53% | 50,000 | 752億4632万 | +3.32% | - | 12.58 |
| 03/09 | 7,460 | 7,530 | 7,140 | 7,530 | +1.07% | 47,100 | 748億4872万 | +2.9% | - | 12.51 |
| 03/08 | 7,280 | 7,550 | 7,250 | 7,450 | +3.62% | 58,000 | 740億5352万 | +1.92% | - | 12.38 |
| 03/05 | 7,140 | 7,190 | 6,860 | 7,190 | 0% | 50,700 | 714億6910万 | -1.59% | - | 11.95 |
| 03/04 | 7,080 | 7,190 | 6,940 | 7,190 | +1.7% | 34,400 | 714億6910万 | -1.66% | - | 11.95 |
| 03/03 | 7,020 | 7,130 | 6,930 | 7,070 | -1.12% | 34,100 | 702億7629万 | -3.38% | - | 11.75 |
| 03/02 | 7,000 | 7,230 | 6,930 | 7,150 | +2.14% | 34,600 | 710億7150万 | -2.38% | - | 11.88 |
| 03/01 | 6,990 | 7,090 | 6,850 | 7,000 | +0.29% | 33,400 | 695億8049万 | -4.37% | - | 11.63 |
| 02/26 | 6,990 | 7,100 | 6,880 | 6,980 | -2.51% | 33,200 | 693億8168万 | -4.46% | - | 11.6 |
| 02/25 | 6,980 | 7,200 | 6,940 | 7,160 | +1.42% | 33,100 | 711億7090万 | -1.74% | - | 11.9 |
| 02/24 | 7,080 | 7,190 | 6,940 | 7,060 | -2.08% | 44,300 | 701億7689万 | -2.77% | - | 11.73 |
| 02/22 | 7,280 | 7,330 | 7,130 | 7,210 | -0.96% | 44,500 | 716億6790万 | -0.39% | - | 11.98 |
| 02/19 | 7,370 | 7,390 | 7,200 | 7,280 | -2.54% | 31,500 | 718億4246万 | +1.07% | - | 12.01 |
| 02/18 | 7,410 | 7,500 | 7,300 | 7,470 | +0.27% | 30,900 | 737億1747万 | +4.2% | - | 12.32 |
| 02/17 | 7,410 | 7,560 | 7,410 | 7,450 | -0.13% | 33,900 | 735億2010万 | +4.44% | - | 12.29 |
| 02/16 | 7,490 | 7,620 | 7,400 | 7,460 | -0.8% | 66,900 | 736億1878万 | +5.09% | - | 12.31 |
| 02/15 | 7,450 | 7,550 | 7,230 | 7,520 | +0.94% | 48,600 | 742億1089万 | +6.3% | - | 12.4 |
| 02/12 | 7,510 | 7,570 | 7,400 | 7,450 | -0.67% | 27,100 | 735億2010万 | +5.82% | - | 12.29 |
| 02/10 | 7,590 | 7,650 | 7,390 | 7,500 | -1.06% | 66,300 | 740億1352万 | +6.99% | - | 12.37 |
| 02/09 | 7,350 | 7,580 | 7,030 | 7,580 | +3.69% | 89,400 | 748億300万 | +8.69% | - | 12.5 |
| 02/08 | 6,800 | 7,450 | 6,440 | 7,310 | -2.53% | 246,600 | 721億3851万 | +5.48% | - | 12.06 |
| 02/05 | 7,340 | 7,560 | 7,210 | 7,500 | +2.74% | 83,900 | 740億1352万 | +8.84% | - | 12.37 |
| 02/04 | 7,290 | 7,390 | 7,120 | 7,300 | +0.14% | 33,500 | 720億3983万 | +6.58% | - | 12.04 |
| 02/03 | 7,540 | 7,590 | 7,270 | 7,290 | -2.93% | 45,900 | 719億4114万 | +7.11% | - | 12.03 |
| 02/02 | 7,370 | 7,540 | 7,270 | 7,510 | +2.32% | 66,300 | 741億1220万 | +10.93% | - | 12.39 |
| 02/01 | 7,170 | 7,370 | 7,030 | 7,340 | +0.27% | 49,700 | 724億3456万 | +9.1% | - | 12.11 |
| 01/29 | 7,400 | 7,480 | 7,160 | 7,320 | -0.68% | 59,000 | 722億3720万 | +9.16% | - | 12.08 |
| 01/28 | 7,230 | 7,390 | 7,170 | 7,370 | +0.96% | 65,900 | 727億3062万 | +10.48% | - | 12.16 |
| 01/27 | 7,310 | 7,480 | 7,260 | 7,300 | -0.54% | 74,700 | 720億3983万 | +9.74% | - | 12.04 |
| 01/26 | 7,190 | 7,380 | 7,030 | 7,340 | +1.1% | 72,500 | 724億3456万 | +10.53% | - | 12.11 |
| 01/25 | 7,220 | 7,260 | 7,060 | 7,260 | +2.98% | 73,100 | 716億4509万 | +9.45% | - | 11.98 |
| 01/22 | 6,680 | 7,100 | 6,650 | 7,050 | +6.33% | 83,700 | 695億7271万 | +6.45% | - | 11.63 |
| 01/21 | 6,600 | 6,680 | 6,520 | 6,630 | +1.69% | 42,000 | 653億8817万 | +0.15% | - | 10.93 |
| 01/20 | 6,500 | 6,680 | 6,420 | 6,520 | +0.31% | 46,500 | 643億330万 | -1.75% | - | 10.75 |
| 01/19 | 6,550 | 6,560 | 6,390 | 6,500 | +0.31% | 40,900 | 641億605万 | -2.43% | - | 10.72 |
| 01/18 | 6,340 | 6,500 | 6,240 | 6,480 | +2.21% | 41,100 | 639億880万 | -2.91% | - | 10.68 |
| 01/15 | 6,340 | 6,370 | 6,180 | 6,340 | -1.55% | 71,400 | 625億2805万 | -5.23% | - | 10.45 |
| 01/14 | 6,660 | 6,710 | 6,420 | 6,440 | -1.83% | 43,100 | 635億1430万 | -4.21% | - | 10.62 |
| 01/13 | 6,620 | 6,720 | 6,530 | 6,560 | -0.76% | 37,900 | 646億9780万 | -2.69% | - | 10.81 |
| 01/12 | 6,800 | 6,800 | 6,520 | 6,610 | -3.36% | 54,400 | 651億9092万 | -2.38% | - | 10.9 |
| 01/08 | 6,660 | 6,850 | 6,640 | 6,840 | +2.7% | 43,700 | 674億5929万 | +0.59% | - | 11.28 |
| 01/07 | 6,700 | 6,720 | 6,560 | 6,660 | -0.6% | 30,300 | 656億8405万 | -2.57% | - | 10.98 |
| 01/06 | 6,590 | 6,820 | 6,590 | 6,700 | +1.67% | 44,700 | 660億7854万 | -2.55% | - | 11.05 |
| 01/05 | 6,400 | 6,620 | 6,310 | 6,590 | +1.38% | 53,000 | 649億9367万 | -4.66% | - | 10.86 |
| 01/04 | 6,400 | 6,540 | 6,240 | 6,500 | +2.85% | 45,900 | 641億605万 | -6.31% | - | 10.72 |
| 2020 |
| 12/30 | 6,390 | 6,430 | 6,250 | 6,320 | -2.02% | 51,300 | 623億3081万 | -9.13% | - | 10.42 |
| 12/29 | 6,250 | 6,510 | 6,250 | 6,450 | +3.37% | 51,400 | 636億1293万 | -7.69% | - | 10.63 |
| 12/28 | 6,360 | 6,480 | 6,200 | 6,240 | -2.04% | 80,500 | 615億4181万 | -11% | - | 10.29 |
| 12/25 | 6,430 | 6,510 | 6,200 | 6,370 | -1.39% | 71,600 | 628億2393万 | -9.47% | - | 10.5 |
| 12/24 | 6,800 | 6,800 | 6,430 | 6,460 | -5% | 94,400 | 637億1155万 | -8.41% | - | 10.65 |
| 12/23 | 6,510 | 6,800 | 6,510 | 6,800 | +5.43% | 67,400 | 670億6479万 | -3.9% | - | 11.21 |
| 12/22 | 6,950 | 6,950 | 6,440 | 6,450 | -6.25% | 84,500 | 636億1293万 | -8.95% | - | 10.63 |
