株価チャート
2020/12/01~2021/04/26
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 |
04/26 | 3,580 | 3,695 | 3,435 | 3,640 | +1.68% | 57,400 | 367億4707万 | +3% | 43.98 | 7.58 |
04/23 | 3,740 | 3,760 | 3,520 | 3,580 | -4.79% | 102,500 | 361億4135万 | +1.99% | 43.25 | 7.46 |
04/22 | 3,745 | 3,830 | 3,695 | 3,760 | +4.16% | 98,300 | 379億5851万 | +7.95% | 45.43 | 7.83 |
04/21 | 3,810 | 3,855 | 3,605 | 3,610 | -7.67% | 171,500 | 364億3663万 | +4.67% | 43.61 | 7.52 |
04/20 | 3,840 | 4,140 | 3,810 | 3,910 | -0.26% | 244,500 | 394億6460万 | +14.56% | 47.23 | 8.14 |
04/19 | 3,735 | 3,950 | 3,730 | 3,920 | +3.43% | 128,900 | 395億6554万 | +16.6% | 47.35 | 8.16 |
04/16 | 3,730 | 3,905 | 3,710 | 3,790 | +2.29% | 189,400 | 382億5341万 | +14.43% | 45.78 | 7.89 |
04/15 | 3,800 | 3,800 | 3,585 | 3,705 | -0.27% | 101,300 | 373億9549万 | +13.44% | 44.76 | 7.72 |
04/14 | 3,600 | 3,775 | 3,560 | 3,715 | +4.8% | 122,700 | 374億9642万 | +15.23% | 44.88 | 7.74 |
04/13 | 3,475 | 3,610 | 3,475 | 3,545 | +3.35% | 85,400 | 357億8057万 | +11.34% | 42.82 | 7.38 |
04/12 | 3,530 | 3,545 | 3,425 | 3,430 | -3.65% | 74,000 | 346億1984万 | +8.85% | 41.43 | 7.14 |
04/09 | 3,645 | 3,680 | 3,530 | 3,560 | -2.73% | 84,800 | 359億3197万 | +14.03% | 43 | 7.41 |
04/08 | 3,510 | 3,690 | 3,425 | 3,660 | +4.27% | 127,800 | 369億4129万 | +18.56% | 44.21 | 7.62 |
04/07 | 3,525 | 3,595 | 3,415 | 3,510 | -0.28% | 69,400 | 354億2730万 | +15.35% | 42.4 | 7.31 |
04/06 | 3,485 | 3,630 | 3,395 | 3,520 | +0.72% | 137,800 | 355億2824万 | +17.1% | 42.52 | 7.33 |
04/05 | 3,610 | 3,610 | 3,440 | 3,495 | -4.38% | 213,200 | 352億7590万 | +17.52% | 42.22 | 7.28 |
04/02 | 3,735 | 3,780 | 3,520 | 3,655 | -2.27% | 287,700 | 368億9082万 | +24.45% | 44.15 | 7.61 |
04/01 | 3,755 | 4,060 | 3,660 | 3,740 | -2.22% | 588,500 | 377億4875万 | +29.05% | 45.18 | 7.79 |
03/31 | 3,465 | 3,965 | 3,430 | 3,825 | +14.86% | 549,100 | 386億668万 | +33.69% | 46.2 | 7.97 |
03/30 | 3,600 | 3,665 | 3,325 | 3,330 | -4.99% | 268,300 | 336億1052万 | +18% | 40.23 | 6.93 |
03/29 | 3,445 | 3,800 | 3,285 | 3,505 | +1.3% | 723,100 | 353億7684万 | +24.82% | 42.34 | 7.3 |
03/26 | 3,170 | 3,480 | 3,035 | 3,460 | +16.26% | 543,700 | 349億2264万 | +24.28% | 41.8 | 7.21 |
03/25 | 2,739 | 3,180 | 2,731 | 2,976 | +10.1% | 345,100 | 300億3751万 | +7.79% | 35.95 | 6.2 |
03/24 | 2,752 | 2,785 | 2,650 | 2,703 | -3.84% | 64,200 | 272億8205万 | -2.07% | 32.65 | 5.63 |
03/23 | 3,085 | 3,090 | 2,800 | 2,811 | -7.23% | 161,600 | 283億7212万 | +1.52% | 33.96 | 5.85 |
03/22 | 3,010 | 3,090 | 2,943 | 3,030 | +3.77% | 76,100 | 305億8254万 | +9.31% | 36.6 | 6.31 |
03/19 | 2,862 | 2,958 | 2,826 | 2,920 | +0.93% | 62,700 | 294億6134万 | +5.3% | 35.26 | 6.08 |
03/18 | 2,755 | 2,924 | 2,708 | 2,893 | +6.13% | 156,100 | 291億8892万 | +4.25% | 34.93 | 6.02 |
03/17 | 2,649 | 3,120 | 2,607 | 2,726 | +3.69% | 552,500 | 275億397万 | -1.91% | 32.92 | 5.67 |
03/16 | 2,657 | 2,667 | 2,628 | 2,629 | -1.57% | 9,000 | 265億2529万 | -5.77% | 31.75 | 5.47 |
03/15 | 2,680 | 2,680 | 2,639 | 2,671 | +1.52% | 5,700 | 269億4905万 | -4.91% | 32.25 | 5.56 |
03/12 | 2,698 | 2,710 | 2,614 | 2,631 | -1.39% | 24,400 | 265億4547万 | -6.77% | 31.77 | 5.48 |
03/11 | 2,737 | 2,737 | 2,626 | 2,668 | -1.22% | 10,600 | 269億1878万 | -5.99% | 32.22 | 5.55 |
03/10 | 2,746 | 2,746 | 2,701 | 2,701 | -1.35% | 6,000 | 272億5173万 | -5.29% | 32.62 | 5.62 |
03/09 | 2,694 | 2,738 | 2,600 | 2,738 | +1.41% | 22,200 | 276億2505万 | -4.27% | 33.06 | 5.7 |
03/08 | 2,637 | 2,721 | 2,620 | 2,700 | +0.48% | 20,000 | 272億4165万 | -5.86% | 32.6 | 5.62 |
03/05 | 2,598 | 2,687 | 2,584 | 2,687 | +4.88% | 47,300 | 271億1048万 | -6.7% | 32.45 | 5.59 |
03/04 | 2,554 | 2,581 | 2,466 | 2,562 | -0.93% | 40,200 | 258億4929万 | -11.56% | 30.94 | 5.33 |
03/03 | 2,700 | 2,700 | 2,566 | 2,586 | -4.58% | 28,800 | 260億9144万 | -11.41% | 31.23 | 5.38 |
03/02 | 2,570 | 2,730 | 2,568 | 2,710 | +5.16% | 52,900 | 273億4254万 | -7.85% | 32.72 | 5.64 |
03/01 | 2,660 | 2,661 | 2,541 | 2,577 | -3.12% | 45,700 | 260億64万 | -12.64% | 31.12 | 5.36 |
02/26 | 2,790 | 2,790 | 2,603 | 2,660 | -5.67% | 106,100 | 268億3807万 | -10.32% | 32.12 | 5.54 |
02/25 | 2,850 | 2,888 | 2,812 | 2,820 | -0.91% | 34,500 | 284億5239万 | -5.34% | 34.05 | 5.87 |
02/24 | 2,930 | 2,946 | 2,827 | 2,846 | -5.13% | 48,800 | 287億1471万 | -4.69% | 34.37 | 5.92 |
02/22 | 2,939 | 3,020 | 2,911 | 3,000 | +3.41% | 37,900 | 302億6850万 | +0.13% | 36.23 | 6.24 |
02/19 | 2,889 | 2,901 | 2,856 | 2,901 | +0.83% | 21,900 | 288億7046万 | -3.07% | 34.55 | 5.96 |
02/18 | 2,985 | 3,060 | 2,872 | 2,877 | -2.84% | 43,200 | 286億3161万 | -4% | 34.27 | 5.91 |
02/17 | 2,923 | 2,970 | 2,872 | 2,961 | +1.3% | 30,400 | 294億6757万 | -1.37% | 35.27 | 6.08 |
02/16 | 2,886 | 2,936 | 2,870 | 2,923 | +1.81% | 35,700 | 290億8940万 | -2.6% | 34.81 | 6 |
02/15 | 2,900 | 2,969 | 2,805 | 2,871 | -6.02% | 137,600 | 285億7190万 | -4.52% | 34.2 | 5.89 |
02/12 | 3,005 | 3,075 | 2,955 | 3,055 | +2.04% | 69,800 | 304億305万 | +1.5% | 36.39 | 6.27 |
02/10 | 2,989 | 3,010 | 2,961 | 2,994 | +0.5% | 34,900 | 297億9598万 | -0.53% | 35.66 | 6.15 |
02/09 | 3,020 | 3,020 | 2,950 | 2,979 | -0.57% | 31,800 | 296億4671万 | -0.9% | 35.48 | 6.12 |
02/08 | 3,100 | 3,100 | 2,980 | 2,996 | -3.35% | 59,500 | 298億1589万 | -0.27% | 35.68 | 6.15 |
02/05 | 3,035 | 3,100 | 2,990 | 3,100 | +3.16% | 44,600 | 308億5089万 | +3.23% | 36.92 | 6.37 |
02/04 | 3,080 | 3,080 | 2,955 | 3,005 | -0.83% | 35,700 | 299億545万 | +0.23% | 35.79 | 6.17 |
02/03 | 3,030 | 3,120 | 2,981 | 3,030 | +0.66% | 49,800 | 301億5425万 | +1.24% | 36.09 | 6.22 |
02/02 | 2,950 | 3,050 | 2,923 | 3,010 | +3.79% | 42,000 | 299億5521万 | +0.64% | 35.85 | 6.18 |
02/01 | 2,893 | 2,937 | 2,754 | 2,900 | -1.46% | 73,200 | 288億6051万 | -3.04% | 34.54 | 5.95 |
01/29 | 3,070 | 3,070 | 2,903 | 2,943 | -2.23% | 60,200 | 292億8844万 | -1.74% | 35.05 | 6.04 |
01/28 | 3,055 | 3,090 | 2,993 | 3,010 | -3.37% | 43,400 | 299億5521万 | +0.64% | 35.85 | 6.18 |
01/27 | 3,130 | 3,200 | 3,055 | 3,115 | +0.65% | 33,100 | 310億16万 | +4.08% | 37.1 | 6.4 |
01/26 | 3,200 | 3,245 | 3,050 | 3,095 | -1.75% | 57,600 | 308億113万 | +3.34% | 36.86 | 6.35 |
01/25 | 2,954 | 3,165 | 2,940 | 3,150 | +7.29% | 60,400 | 313億4848万 | +4.97% | 37.52 | 6.47 |
01/22 | 2,968 | 3,005 | 2,916 | 2,936 | -1.41% | 38,500 | 292億1877万 | -2.13% | 34.97 | 6.03 |
01/21 | 3,010 | 3,035 | 2,955 | 2,978 | -0.23% | 34,900 | 296億3675万 | -1.1% | 35.47 | 6.11 |
01/20 | 3,025 | 3,050 | 2,951 | 2,985 | -0.43% | 50,500 | 297億642万 | -1.32% | 35.55 | 6.13 |
01/19 | 3,100 | 3,180 | 2,991 | 2,998 | -3.13% | 44,100 | 298億3579万 | -1.25% | 35.71 | 6.16 |
01/18 | 2,916 | 3,120 | 2,902 | 3,095 | +6.36% | 39,100 | 308億113万 | +1.71% | 36.86 | 6.35 |
01/15 | 2,991 | 3,035 | 2,900 | 2,910 | -3.48% | 43,100 | 289億6002万 | -4.56% | 34.66 | 5.98 |
01/14 | 2,989 | 3,065 | 2,940 | 3,015 | +0.7% | 39,300 | 300億497万 | -1.73% | 35.91 | 6.19 |
01/13 | 2,912 | 3,010 | 2,912 | 2,994 | +1.98% | 26,300 | 297億9598万 | -2.86% | 35.66 | 6.15 |
01/12 | 3,065 | 3,065 | 2,914 | 2,936 | -4.21% | 49,200 | 292億1877万 | -5.44% | 34.97 | 6.03 |
01/08 | 2,998 | 3,080 | 2,991 | 3,065 | +3.72% | 22,000 | 305億257万 | -2.11% | 36.51 | 6.29 |
01/07 | 3,220 | 3,220 | 2,946 | 2,955 | -2.96% | 54,300 | 294億786万 | -6.31% | 35.2 | 6.07 |
01/06 | 2,900 | 3,140 | 2,900 | 3,045 | +5% | 35,100 | 303億353万 | -4.28% | 36.27 | 6.25 |
01/05 | 2,894 | 2,971 | 2,877 | 2,900 | -1.13% | 18,900 | 288億6051万 | -9.4% | 34.54 | 5.95 |
01/04 | 2,981 | 2,985 | 2,879 | 2,933 | -1.35% | 22,400 | 291億8892万 | -9.34% | 34.93 | 6.02 |
2020 |
12/30 | 3,035 | 3,095 | 2,956 | 2,973 | +0.1% | 34,300 | 295億8699万 | -9% | 35.41 | 6.1 |
12/29 | 2,879 | 2,979 | 2,875 | 2,970 | +3.3% | 29,400 | 295億5714万 | -9.97% | 35.37 | 6.1 |
12/28 | 2,967 | 2,987 | 2,820 | 2,875 | -3.75% | 48,900 | 286億1171万 | -13.95% | 34.24 | 5.9 |
12/25 | 3,045 | 3,075 | 2,922 | 2,987 | -0.76% | 18,300 | 297億2632万 | -11.6% | 35.58 | 6.13 |
12/24 | 3,080 | 3,125 | 2,971 | 3,010 | +0.17% | 28,500 | 299億5521万 | -11.86% | 35.85 | 6.18 |
12/23 | 2,838 | 3,040 | 2,838 | 3,005 | +5.74% | 44,200 | 299億545万 | -12.92% | 35.79 | 6.17 |
12/22 | 3,010 | 3,060 | 2,820 | 2,842 | -7.28% | 70,100 | 282億8329万 | -18.52% | 33.85 | 5.84 |
12/21 | 3,190 | 3,225 | 3,055 | 3,065 | -2.7% | 25,200 | 303億4932万 | -13.34% | 36.32 | 6.26 |
12/18 | 3,190 | 3,215 | 3,110 | 3,150 | -3.37% | 21,800 | 311億9098万 | -12.45% | 37.33 | 6.44 |
12/17 | 3,090 | 3,260 | 3,065 | 3,260 | +4.82% | 34,900 | 322億8019万 | -10.73% | 38.63 | 6.66 |
12/16 | 3,210 | 3,210 | 3,060 | 3,110 | -3.12% | 41,100 | 307億9490万 | -16.1% | 36.86 | 6.35 |
12/15 | 3,285 | 3,300 | 3,180 | 3,210 | -3.75% | 45,000 | 317億8509万 | -14.74% | 38.04 | 6.56 |
12/14 | 3,390 | 3,500 | 3,200 | 3,335 | +2.3% | 86,500 | 330億2283万 | -12.95% | 39.52 | 6.81 |
12/11 | 3,185 | 3,280 | 3,185 | 3,260 | +3% | 27,500 | 322億8019万 | -16.11% | 38.63 | 6.66 |
12/10 | 3,235 | 3,270 | 3,165 | 3,165 | -2.91% | 26,000 | 313億3951万 | -19.69% | 37.51 | 6.47 |
12/09 | 3,400 | 3,405 | 3,240 | 3,260 | -3.69% | 37,900 | 322億8019万 | -18.5% | 38.63 | 6.66 |
12/08 | 3,315 | 3,450 | 3,315 | 3,385 | +0.45% | 28,800 | 335億1793万 | -16.34% | 40.11 | 6.92 |
12/07 | 3,625 | 3,625 | 3,300 | 3,370 | -5.07% | 88,700 | 333億6940万 | -17.52% | 39.94 | 6.88 |
12/04 | 3,555 | 3,645 | 3,530 | 3,550 | -0.98% | 43,100 | 351億5174万 | -14.19% | 42.07 | 7.25 |
12/03 | 3,795 | 3,910 | 3,500 | 3,585 | -1.92% | 149,800 | 354億9831万 | -14.4% | 42.48 | 7.32 |
12/02 | 3,665 | 3,860 | 3,625 | 3,655 | +0.83% | 101,400 | 361億9144万 | -13.63% | 43.31 | 7.47 |
12/01 | 3,570 | 3,760 | 3,550 | 3,625 | +2.11% | 129,600 | 358億9438万 | -15.16% | 42.96 | 7.41 |