株価チャート
2020/09/30～2021/02/26
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 |
| 02/26 | 6,760 | 6,760 | 6,640 | 6,640 | -2.06% | 214,700 | 5654億9490万 | +1.1% | 58.24 | 2.14 |
| 02/25 | 6,850 | 6,850 | 6,710 | 6,780 | +0.74% | 105,700 | 5774億1798万 | +3.59% | 59.47 | 2.18 |
| 02/24 | 6,990 | 6,990 | 6,720 | 6,730 | -4.81% | 179,100 | 5731億5974万 | +3.35% | 59.03 | 2.17 |
| 02/22 | 6,940 | 7,120 | 6,930 | 7,070 | +3.36% | 97,700 | 6021億1580万 | +9.04% | 62.02 | 2.28 |
| 02/19 | 6,980 | 6,980 | 6,840 | 6,840 | -2.29% | 96,700 | 5825億2788万 | +6.15% | 60 | 2.2 |
| 02/18 | 7,140 | 7,140 | 6,970 | 7,000 | -1.96% | 103,100 | 5961億5426万 | +8.95% | 61.4 | 2.25 |
| 02/17 | 7,070 | 7,200 | 7,070 | 7,140 | +1.13% | 100,400 | 6080億7735万 | +11.55% | 62.63 | 2.3 |
| 02/16 | 7,030 | 7,120 | 6,980 | 7,060 | +0.57% | 86,500 | 6012億6415万 | +10.83% | 61.93 | 2.27 |
| 02/15 | 6,890 | 7,030 | 6,880 | 7,020 | +2.78% | 103,600 | 5978億5756万 | +10.67% | 61.58 | 2.26 |
| 02/12 | 6,810 | 6,900 | 6,740 | 6,830 | +0.15% | 72,600 | 5816億7623万 | +8.21% | 59.91 | 2.2 |
| 02/10 | 6,670 | 6,850 | 6,640 | 6,820 | +1.49% | 116,400 | 5808億2458万 | +8.56% | 59.82 | 2.2 |
| 02/09 | 6,600 | 6,720 | 6,560 | 6,720 | +2.28% | 111,100 | 5723億809万 | +7.52% | 58.95 | 2.16 |
| 02/08 | 6,400 | 6,590 | 6,380 | 6,570 | +1.55% | 100,000 | 5595億3336万 | +5.56% | 57.63 | 2.11 |
| 02/05 | 6,480 | 6,510 | 6,400 | 6,470 | -0.31% | 107,600 | 5510億1687万 | +4.24% | 56.75 | 2.08 |
| 02/04 | 6,480 | 6,520 | 6,450 | 6,490 | -0.61% | 46,500 | 5527億2016万 | +4.73% | 56.93 | 2.09 |
| 02/03 | 6,460 | 6,570 | 6,460 | 6,530 | +1.56% | 69,400 | 5561億2676万 | +5.6% | 57.28 | 2.1 |
| 02/02 | 6,370 | 6,430 | 6,310 | 6,430 | +1.58% | 86,200 | 5476億1027万 | +4.25% | 56.4 | 2.07 |
| 02/01 | 6,230 | 6,350 | 6,210 | 6,330 | +1.12% | 99,600 | 5390億9378万 | +2.89% | 55.53 | 2.04 |
| 01/29 | 6,130 | 6,390 | 6,120 | 6,260 | +2.29% | 263,600 | 5331億3224万 | +1.95% | 54.91 | 2.02 |
| 01/28 | 6,050 | 6,170 | 6,050 | 6,120 | +0.16% | 657,300 | 5212億915万 | -0.15% | 53.68 | 1.97 |
| 01/27 | 6,090 | 6,160 | 6,050 | 6,110 | +0.83% | 157,900 | 5203億5750万 | -0.34% | 53.6 | 1.97 |
| 01/26 | 6,150 | 6,150 | 6,020 | 6,060 | -1.14% | 149,600 | 5160億9926万 | -1.29% | 53.16 | 1.95 |
| 01/25 | 6,020 | 6,130 | 5,980 | 6,130 | +1.83% | 119,100 | 5220億6080万 | -0.33% | 53.77 | 1.97 |
| 01/22 | 5,980 | 6,030 | 5,960 | 6,020 | -0.33% | 129,600 | 5126億9266万 | -2.16% | 52.81 | 1.94 |
| 01/21 | 6,100 | 6,190 | 6,020 | 6,040 | -0.17% | 125,800 | 5143億9596万 | -1.98% | 52.98 | 1.94 |
| 01/20 | 5,970 | 6,070 | 5,910 | 6,050 | +1.51% | 111,200 | 5152億4761万 | -1.96% | 53.07 | 1.95 |
| 01/19 | 6,070 | 6,070 | 5,920 | 5,960 | -1.16% | 115,400 | 5075億8277万 | -3.5% | 52.28 | 1.92 |
| 01/18 | 6,040 | 6,120 | 6,030 | 6,030 | -0.66% | 93,600 | 5135億4431万 | -2.51% | 52.89 | 1.94 |
| 01/15 | 6,300 | 6,300 | 6,060 | 6,070 | -4.56% | 176,600 | 5169億5091万 | -1.95% | 53.24 | 1.95 |
| 01/14 | 6,300 | 6,470 | 6,220 | 6,360 | -0.78% | 162,300 | 5416億4873万 | +2.73% | 55.79 | 2.05 |
| 01/13 | 6,310 | 6,450 | 6,240 | 6,410 | +0.63% | 161,300 | 5459億697万 | +3.69% | 56.23 | 2.06 |
| 01/12 | 6,470 | 6,520 | 6,300 | 6,370 | 0% | 161,400 | 5425億38万 | +3.17% | 55.88 | 2.05 |
| 01/08 | 6,300 | 6,400 | 6,220 | 6,370 | +1.76% | 167,400 | 5425億38万 | +3.38% | 55.88 | 2.05 |
| 01/07 | 6,180 | 6,350 | 6,170 | 6,260 | +3.3% | 181,700 | 5331億3224万 | +1.67% | 54.91 | 2.02 |
| 01/06 | 6,060 | 6,120 | 6,020 | 6,060 | +0.33% | 84,200 | 5160億9926万 | -1.54% | 53.16 | 1.95 |
| 01/05 | 6,110 | 6,150 | 6,030 | 6,040 | -0.49% | 94,300 | 5143億9596万 | -1.9% | 52.98 | 1.94 |
| 01/04 | 6,140 | 6,140 | 6,000 | 6,070 | -0.98% | 61,500 | 5169億5091万 | -1.52% | 53.24 | 1.95 |
| 2020 |
| 12/30 | 6,190 | 6,190 | 6,110 | 6,130 | -1.45% | 72,700 | 5220億6080万 | -0.57% | 53.77 | 1.97 |
| 12/29 | 6,190 | 6,220 | 6,120 | 6,220 | +0.65% | 104,000 | 5297億2564万 | +1.02% | 54.56 | 2 |
| 12/28 | 6,140 | 6,270 | 6,130 | 6,180 | +1.15% | 120,000 | 5263億1905万 | +0.55% | 54.21 | 1.99 |
| 12/25 | 6,100 | 6,130 | 6,060 | 6,110 | +1.33% | 70,100 | 5203億5750万 | -0.41% | 53.6 | 1.97 |
| 12/24 | 6,050 | 6,100 | 6,030 | 6,030 | -0.33% | 57,400 | 5135億4431万 | -1.58% | 52.89 | 1.94 |
| 12/23 | 6,040 | 6,100 | 6,020 | 6,050 | +1.17% | 116,500 | 5152億4761万 | -1.18% | 53.07 | 1.95 |
| 12/22 | 6,110 | 6,120 | 5,950 | 5,980 | -3.08% | 128,000 | 5092億8607万 | -2.3% | 52.46 | 1.92 |
| 12/21 | 6,210 | 6,260 | 6,140 | 6,170 | -2.06% | 119,800 | 5254億6740万 | +0.9% | 54.12 | 1.99 |
| 12/18 | 6,280 | 6,310 | 6,220 | 6,300 | -0.63% | 171,800 | 5365億3883万 | +3.38% | 55.26 | 2.03 |
| 12/17 | 6,280 | 6,360 | 6,240 | 6,340 | +2.09% | 147,600 | 5399億4543万 | +4.41% | 55.61 | 2.04 |
| 12/16 | 6,310 | 6,310 | 6,190 | 6,210 | -0.48% | 106,900 | 5288億7399万 | +2.66% | 54.47 | 2 |
| 12/15 | 6,280 | 6,370 | 6,230 | 6,240 | -0.48% | 96,800 | 5314億2894万 | +3.57% | 54.74 | 2.01 |
| 12/14 | 6,220 | 6,350 | 6,210 | 6,270 | +1.46% | 108,200 | 5339億8389万 | +4.6% | 55 | 2.02 |
| 12/11 | 6,130 | 6,200 | 6,080 | 6,180 | +0.16% | 76,600 | 5263億1905万 | +3.69% | 54.21 | 1.99 |
| 12/10 | 6,150 | 6,190 | 6,130 | 6,170 | -0.16% | 81,500 | 5254億6740万 | +4.05% | 54.12 | 1.99 |
| 12/09 | 6,090 | 6,180 | 6,080 | 6,180 | +1.81% | 83,000 | 5263億1905万 | +4.83% | 54.21 | 1.99 |
| 12/08 | 6,080 | 6,090 | 6,020 | 6,070 | -0.98% | 75,300 | 5169億5091万 | +3.71% | 53.24 | 1.95 |
| 12/07 | 6,270 | 6,270 | 6,110 | 6,130 | -1.29% | 98,600 | 5220億6080万 | +5.53% | 53.77 | 1.97 |
| 12/04 | 6,100 | 6,240 | 6,090 | 6,210 | +1.97% | 108,700 | 5288億7399万 | +7.66% | 54.47 | 2 |
| 12/03 | 6,280 | 6,300 | 6,040 | 6,090 | -2.25% | 160,800 | 5186億5421万 | +6.43% | 53.42 | 1.96 |
| 12/02 | 6,280 | 6,280 | 6,160 | 6,230 | +0.32% | 142,200 | 5305億7729万 | +9.68% | 54.65 | 2.01 |
| 12/01 | 6,180 | 6,240 | 6,130 | 6,210 | +1.47% | 138,800 | 5288億7399万 | +10.22% | 54.47 | 2 |
| 11/30 | 6,180 | 6,220 | 6,060 | 6,120 | -1.61% | 265,800 | 5212億915万 | +9.46% | 53.68 | 1.97 |
| 11/27 | 6,120 | 6,270 | 6,120 | 6,220 | +2.3% | 150,300 | 5297億2564万 | +12.07% | 54.56 | 2 |
| 11/26 | 5,950 | 6,100 | 5,910 | 6,080 | +2.36% | 94,900 | 5178億256万 | +10.34% | 53.33 | 1.96 |
| 11/25 | 6,000 | 6,020 | 5,930 | 5,940 | 0% | 126,000 | 5058億7947万 | +8.55% | 52.1 | 1.91 |
| 11/24 | 5,960 | 6,080 | 5,940 | 5,940 | +0.68% | 137,600 | 5058億7947万 | +9.13% | 52.1 | 1.91 |
| 11/20 | 5,880 | 5,910 | 5,860 | 5,900 | -0.17% | 58,500 | 5024億7288万 | +9.1% | 51.75 | 1.9 |
| 11/19 | 5,910 | 5,940 | 5,830 | 5,910 | -0.17% | 125,800 | 5033億2452万 | +9.91% | 51.84 | 1.9 |
| 11/18 | 5,960 | 5,980 | 5,870 | 5,920 | -1.5% | 101,300 | 5041億7617万 | +10.65% | 51.93 | 1.91 |
| 11/17 | 5,860 | 6,010 | 5,800 | 6,010 | +2.91% | 161,700 | 5118億4101万 | +12.84% | 52.72 | 1.93 |
| 11/16 | 5,760 | 5,890 | 5,720 | 5,840 | +3.73% | 103,800 | 4973億6298万 | +10.27% | 51.23 | 1.88 |
| 11/13 | 5,710 | 5,730 | 5,590 | 5,630 | -2.43% | 91,200 | 4794億7835万 | +6.71% | 49.39 | 1.81 |
| 11/12 | 5,700 | 5,780 | 5,690 | 5,770 | +0.35% | 72,200 | 4914億144万 | +9.59% | 50.61 | 1.86 |
| 11/11 | 5,770 | 5,790 | 5,630 | 5,750 | +2.31% | 144,700 | 4896億9814万 | +9.61% | 50.44 | 1.85 |
| 11/10 | 5,600 | 5,700 | 5,590 | 5,620 | +2.74% | 138,800 | 4786億2670万 | +7.42% | 49.3 | 1.81 |
| 11/09 | 5,490 | 5,500 | 5,380 | 5,470 | +1.11% | 84,900 | 4658億5197万 | +4.79% | 47.98 | 1.76 |
| 11/06 | 5,390 | 5,440 | 5,360 | 5,410 | -0.18% | 90,600 | 4607億4208万 | +3.86% | 47.46 | 1.74 |
| 11/05 | 5,330 | 5,450 | 5,270 | 5,420 | +2.26% | 126,700 | 4615億9373万 | +4.09% | 47.54 | 1.74 |
| 11/04 | 5,200 | 5,340 | 5,150 | 5,300 | +3.11% | 118,000 | 4513億7394万 | +1.67% | 46.49 | 1.71 |
| 11/02 | 5,040 | 5,190 | 5,030 | 5,140 | +3.32% | 116,900 | 4377億4756万 | -1.61% | 45.09 | 1.65 |
| 10/30 | 5,050 | 5,050 | 4,955 | 4,975 | -2.26% | 133,900 | 4236億9535万 | -4.97% | 43.64 | 1.6 |
| 10/29 | 5,090 | 5,130 | 5,060 | 5,090 | +0.39% | 62,700 | 4334億8931万 | -3.07% | 44.65 | 1.64 |
| 10/28 | 4,980 | 5,080 | 4,940 | 5,070 | +0.8% | 86,700 | 4317億8601万 | -3.7% | 44.47 | 1.63 |
| 10/27 | 5,030 | 5,030 | 4,955 | 5,030 | -0.98% | 62,100 | 4283億7942万 | -4.73% | 44.12 | 1.62 |
| 10/26 | 5,090 | 5,140 | 5,030 | 5,080 | -0.97% | 58,000 | 4326億3766万 | -4.02% | 44.56 | 1.64 |
| 10/23 | 5,080 | 5,180 | 5,060 | 5,130 | +0.59% | 71,100 | 4368億9591万 | -3.23% | 45 | 1.65 |
| 10/22 | 5,150 | 5,160 | 5,050 | 5,100 | -2.3% | 75,000 | 4343億4096万 | -3.86% | 44.74 | 1.64 |
| 10/21 | 5,160 | 5,250 | 5,140 | 5,220 | +1.75% | 65,500 | 4445億6075万 | -1.73% | 45.79 | 1.68 |
| 10/20 | 5,190 | 5,230 | 5,100 | 5,130 | -1.72% | 81,300 | 4368億9591万 | -3.43% | 45 | 1.65 |
| 10/19 | 5,090 | 5,250 | 5,090 | 5,220 | +2.96% | 60,700 | 4445億6075万 | -1.69% | 45.79 | 1.68 |
| 10/16 | 5,100 | 5,110 | 5,040 | 5,070 | -0.98% | 71,600 | 4317億8601万 | -4.36% | 44.47 | 1.63 |
| 10/15 | 5,190 | 5,250 | 5,110 | 5,120 | -2.29% | 95,100 | 4360億4426万 | -3.34% | 44.91 | 1.65 |
| 10/14 | 5,280 | 5,320 | 5,190 | 5,240 | -1.32% | 95,400 | 4462億6404万 | -0.85% | 45.96 | 1.69 |
| 10/13 | 5,290 | 5,320 | 5,230 | 5,310 | +0.76% | 54,500 | 4522億2559万 | +0.82% | 46.58 | 1.71 |
| 10/12 | 5,350 | 5,420 | 5,230 | 5,270 | -1.13% | 97,700 | 4488億1899万 | +0.4% | 46.23 | 1.7 |
| 10/09 | 5,550 | 5,630 | 5,240 | 5,330 | -0.56% | 159,300 | 4539億2889万 | +1.87% | 46.75 | 1.72 |
| 10/08 | 5,360 | 5,420 | 5,330 | 5,360 | +1.13% | 99,200 | 4564億8383万 | +2.84% | 47.02 | 1.73 |
| 10/07 | 5,330 | 5,350 | 5,190 | 5,300 | -1.67% | 133,000 | 4513億7394万 | +2.04% | 46.49 | 1.71 |
| 10/06 | 5,340 | 5,390 | 5,300 | 5,390 | +1.32% | 104,800 | 4590億3878万 | +4.05% | 47.28 | 1.74 |
| 10/05 | 5,250 | 5,410 | 5,250 | 5,320 | +2.5% | 90,000 | 4530億7724万 | +3% | 46.67 | 1.71 |
| 10/02 | 5,330 | 5,350 | 5,130 | 5,190 | -3.35% | 139,600 | 4420億580万 | +0.72% | 45.53 | 1.67 |
| 09/30 | 5,570 | 5,580 | 5,370 | 5,370 | -3.42% | 124,700 | 4573億3548万 | +4.29% | 47.1 | 1.73 |
