株価チャート
2020/12/29～2021/05/28
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 |
| 05/28 | 4,530 | 4,600 | 4,530 | 4,570 | +2.47% | 58,900 | 2168億4924万 | +1.15% | 6.94 | 2.2 |
| 05/27 | 4,555 | 4,575 | 4,460 | 4,460 | -2.19% | 109,200 | 2116億2967万 | -1.72% | 6.78 | 2.15 |
| 05/26 | 4,560 | 4,635 | 4,525 | 4,560 | +0.55% | 87,200 | 2163億7473万 | +0.13% | 6.93 | 2.2 |
| 05/25 | 4,535 | 4,545 | 4,485 | 4,535 | +1% | 44,600 | 2151億8847万 | -0.72% | 6.89 | 2.18 |
| 05/24 | 4,460 | 4,535 | 4,460 | 4,490 | +0.22% | 40,500 | 2130億5319万 | -1.97% | 6.82 | 2.16 |
| 05/21 | 4,465 | 4,500 | 4,440 | 4,480 | +0.34% | 53,200 | 2125億3971万 | -2.46% | 6.81 | 2.16 |
| 05/20 | 4,350 | 4,480 | 4,350 | 4,465 | +1.25% | 57,100 | 2118億2808万 | -3% | 6.78 | 2.15 |
| 05/19 | 4,370 | 4,490 | 4,370 | 4,410 | +0.8% | 95,500 | 2092億1877万 | -4.44% | 6.7 | 2.12 |
| 05/18 | 4,245 | 4,395 | 4,225 | 4,375 | +1.39% | 76,000 | 2075億5831万 | -5.43% | 6.65 | 2.11 |
| 05/17 | 4,455 | 4,470 | 4,300 | 4,315 | -2.82% | 121,600 | 2047億1179万 | -6.92% | 6.56 | 2.08 |
| 05/14 | 4,465 | 4,480 | 4,330 | 4,440 | +3.38% | 175,400 | 2106億4203万 | -4.48% | 6.75 | 2.14 |
| 05/13 | 4,435 | 4,465 | 4,295 | 4,295 | -3.59% | 89,600 | 2037億6296万 | -7.77% | 6.53 | 2.07 |
| 05/12 | 4,480 | 4,505 | 4,380 | 4,455 | -1.11% | 113,700 | 2113億5366万 | -4.54% | 6.77 | 2.14 |
| 05/11 | 4,580 | 4,585 | 4,470 | 4,505 | -2.17% | 122,800 | 2137億2575万 | -3.57% | 6.84 | 2.17 |
| 05/10 | 4,590 | 4,625 | 4,535 | 4,605 | +0.11% | 96,500 | 2184億6994万 | -1.43% | 7 | 2.22 |
| 05/07 | 4,600 | 4,645 | 4,595 | 4,600 | +0.22% | 51,800 | 2182億3274万 | -1.44% | 6.99 | 2.21 |
| 05/06 | 4,515 | 4,640 | 4,515 | 4,590 | +1.89% | 102,600 | 2177億5832万 | -1.54% | 6.97 | 2.21 |
| 04/30 | 4,485 | 4,580 | 4,475 | 4,505 | -0.66% | 136,000 | 2137億2575万 | -3.24% | 6.84 | 2.17 |
| 04/28 | 4,480 | 4,560 | 4,465 | 4,535 | +0.33% | 88,900 | 2151億4901万 | -2.52% | 6.89 | 2.18 |
| 04/27 | 4,585 | 4,605 | 4,490 | 4,520 | -1.74% | 87,500 | 2144億3738万 | -2.71% | 6.87 | 2.18 |
| 04/26 | 4,585 | 4,635 | 4,565 | 4,600 | +1.21% | 89,500 | 2182億3274万 | -0.88% | 6.99 | 2.21 |
| 04/23 | 4,550 | 4,620 | 4,540 | 4,545 | -1.2% | 105,000 | 2156億2343万 | -1.79% | 6.9 | 2.19 |
| 04/22 | 4,575 | 4,650 | 4,555 | 4,600 | -0.43% | 160,900 | 2182億3274万 | -0.39% | 6.99 | 2.21 |
| 04/21 | 4,765 | 4,810 | 4,585 | 4,620 | -5.04% | 207,600 | 2191億7511万 | +0.22% | 7.02 | 2.22 |
| 04/20 | 4,970 | 4,970 | 4,835 | 4,865 | -4.04% | 172,600 | 2307億9803万 | +5.78% | 7.39 | 2.34 |
| 04/19 | 4,940 | 5,070 | 4,885 | 5,070 | +4.11% | 256,900 | 2405億2333万 | +10.75% | 7.7 | 2.44 |
| 04/16 | 4,930 | 4,950 | 4,840 | 4,870 | -0.61% | 67,000 | 2310億3523万 | +7.13% | 7.4 | 2.34 |
| 04/15 | 4,850 | 4,985 | 4,820 | 4,900 | +1.03% | 177,600 | 2324億5845万 | +8.34% | 7.44 | 2.36 |
| 04/14 | 4,805 | 4,860 | 4,790 | 4,850 | +0.94% | 71,900 | 2300億8642万 | +7.99% | 7.37 | 2.33 |
| 04/13 | 4,750 | 4,825 | 4,695 | 4,805 | +1.69% | 72,900 | 2279億5160万 | +7.78% | 7.3 | 2.31 |
| 04/12 | 4,780 | 4,805 | 4,690 | 4,725 | -0.94% | 55,600 | 2241億5636万 | +6.78% | 7.18 | 2.27 |
| 04/09 | 4,750 | 4,820 | 4,730 | 4,770 | +1.92% | 107,000 | 2262億9118万 | +8.68% | 7.25 | 2.3 |
| 04/08 | 4,630 | 4,685 | 4,605 | 4,680 | +1.19% | 66,900 | 2220億2154万 | +7.44% | 7.11 | 2.25 |
| 04/07 | 4,660 | 4,675 | 4,570 | 4,625 | 0% | 132,000 | 2194億1231万 | +6.86% | 7.03 | 2.23 |
| 04/06 | 4,725 | 4,765 | 4,620 | 4,625 | -0.64% | 85,500 | 2194億1231万 | +7.48% | 7.03 | 2.23 |
| 04/05 | 4,555 | 4,665 | 4,525 | 4,655 | +2.31% | 88,100 | 2208億3552万 | +8.69% | 7.07 | 2.24 |
| 04/02 | 4,630 | 4,635 | 4,535 | 4,550 | -0.76% | 69,100 | 2158億5427万 | +6.71% | 6.91 | 2.19 |
| 04/01 | 4,545 | 4,605 | 4,545 | 4,585 | +1.78% | 100,900 | 2175億1469万 | +8.01% | 6.97 | 2.21 |
| 03/31 | 4,355 | 4,525 | 4,355 | 4,505 | +0.67% | 116,400 | 2137億1945万 | +6.5% | 21.21 | 3.34 |
| 03/30 | 4,455 | 4,490 | 4,420 | 4,475 | -0.33% | 66,700 | 2122億9623万 | +6.19% | 21.07 | 3.32 |
| 03/29 | 4,440 | 4,545 | 4,430 | 4,490 | +1.24% | 186,500 | 2130億784万 | +6.57% | 21.14 | 3.33 |
| 03/26 | 4,400 | 4,475 | 4,390 | 4,435 | +0.91% | 143,600 | 2103億9861万 | +5.37% | 20.88 | 3.29 |
| 03/25 | 4,390 | 4,440 | 4,380 | 4,395 | 0% | 117,800 | 2085億99万 | +4.52% | 20.69 | 3.26 |
| 03/24 | 4,400 | 4,460 | 4,320 | 4,395 | 0% | 155,300 | 2085億99万 | +4.59% | 20.69 | 3.26 |
| 03/23 | 4,400 | 4,470 | 4,320 | 4,395 | +2.69% | 207,600 | 2085億99万 | +4.72% | 20.69 | 3.26 |
| 03/22 | 4,325 | 4,360 | 4,280 | 4,280 | -0.12% | 91,700 | 2030億4534万 | +2.22% | 20.15 | 3.17 |
| 03/19 | 4,345 | 4,380 | 4,275 | 4,285 | -2.83% | 199,800 | 2032億6540万 | +2.34% | 20.17 | 3.18 |
| 03/18 | 4,350 | 4,420 | 4,335 | 4,410 | +1.73% | 83,300 | 2091億9496万 | +5.45% | 20.76 | 3.27 |
| 03/17 | 4,340 | 4,360 | 4,305 | 4,335 | -0.34% | 60,500 | 2056億3722万 | +3.98% | 20.41 | 3.21 |
| 03/16 | 4,285 | 4,360 | 4,250 | 4,350 | +2.23% | 88,800 | 2063億4877万 | +4.62% | 20.48 | 3.23 |
| 03/15 | 4,280 | 4,280 | 4,220 | 4,255 | -0.82% | 48,700 | 2018億4230万 | +2.7% | 20.03 | 3.16 |
| 03/12 | 4,160 | 4,290 | 4,115 | 4,290 | +4.38% | 122,200 | 2035億258万 | +3.97% | 20.2 | 3.18 |
| 03/11 | 4,025 | 4,110 | 3,985 | 4,110 | +2.11% | 108,300 | 1949億6401万 | -0.02% | 19.35 | 3.05 |
| 03/10 | 3,980 | 4,035 | 3,955 | 4,025 | +1.26% | 69,200 | 1909億3191万 | -1.69% | 18.95 | 2.98 |
| 03/09 | 3,905 | 3,995 | 3,815 | 3,975 | +3.65% | 131,300 | 1885億6008万 | -2.57% | 18.71 | 2.95 |
| 03/08 | 4,015 | 4,035 | 3,815 | 3,835 | -2.79% | 117,100 | 1819億1897万 | -5.63% | 18.06 | 2.84 |
| 03/05 | 3,915 | 3,955 | 3,790 | 3,945 | -0.63% | 144,300 | 1871億3699万 | -2.71% | 18.57 | 2.93 |
| 03/04 | 3,965 | 4,020 | 3,895 | 3,970 | -0.75% | 182,300 | 1883億2290万 | -1.78% | 18.69 | 2.94 |
| 03/03 | 4,090 | 4,090 | 3,945 | 4,000 | -3.26% | 144,500 | 1897億4600万 | -0.74% | 18.83 | 2.97 |
| 03/02 | 4,205 | 4,225 | 4,110 | 4,135 | -1.08% | 101,600 | 1961億4992万 | +2.84% | 19.47 | 3.07 |
| 03/01 | 4,105 | 4,200 | 4,070 | 4,180 | +2.7% | 97,800 | 1982億8457万 | +4.24% | 19.68 | 3.1 |
| 02/26 | 4,130 | 4,220 | 4,000 | 4,070 | -3.1% | 221,400 | 1930億6655万 | +1.62% | 19.16 | 3.02 |
| 02/25 | 4,200 | 4,250 | 4,170 | 4,200 | +2.19% | 128,800 | 1992億3330万 | +5.03% | 19.77 | 3.11 |
| 02/24 | 4,300 | 4,305 | 4,095 | 4,110 | -7.54% | 289,700 | 1949億6401万 | +2.96% | 19.35 | 3.05 |
| 02/22 | 4,440 | 4,470 | 4,375 | 4,445 | +1.02% | 134,000 | 2108億5524万 | +11.38% | 20.93 | 3.3 |
| 02/19 | 4,350 | 4,445 | 4,345 | 4,400 | +1.5% | 104,900 | 2087億1708万 | +10.55% | 20.72 | 3.26 |
| 02/18 | 4,320 | 4,400 | 4,280 | 4,335 | +0.35% | 142,700 | 2056億3375万 | +9.19% | 20.41 | 3.21 |
| 02/17 | 4,270 | 4,330 | 4,200 | 4,320 | +1.17% | 131,400 | 2049億2222万 | +9.15% | 20.34 | 3.2 |
| 02/16 | 4,140 | 4,290 | 4,085 | 4,270 | +3.14% | 149,100 | 2025億5043万 | +8.21% | 20.1 | 3.17 |
| 02/15 | 4,270 | 4,270 | 4,140 | 4,140 | -3.27% | 121,000 | 1963億8379万 | +5.21% | 19.49 | 3.07 |
| 02/12 | 4,100 | 4,280 | 4,035 | 4,280 | +2.64% | 177,200 | 2030億2479万 | +8.93% | 20.15 | 3.17 |
| 02/10 | 4,085 | 4,210 | 4,075 | 4,170 | +1.96% | 169,800 | 1978億686万 | +6.4% | 19.63 | 3.09 |
| 02/09 | 4,030 | 4,095 | 3,985 | 4,090 | +1.24% | 171,000 | 1940億1201万 | +4.36% | 19.26 | 3.03 |
| 02/08 | 3,990 | 4,040 | 3,960 | 4,040 | +1.13% | 151,600 | 1916億4022万 | +3.06% | 19.02 | 3 |
| 02/05 | 3,930 | 4,010 | 3,905 | 3,995 | +4.44% | 156,200 | 1895億562万 | +1.68% | 18.81 | 2.96 |
| 02/04 | 3,870 | 3,890 | 3,810 | 3,825 | -1.92% | 172,100 | 1814億4155万 | -2.94% | 18.01 | 2.84 |
| 02/03 | 3,800 | 3,915 | 3,800 | 3,900 | +5.41% | 241,100 | 1849億9923万 | -1.42% | 18.36 | 2.89 |
| 02/02 | 3,710 | 3,720 | 3,665 | 3,700 | +0.95% | 91,200 | 1755億1209万 | -6.8% | 17.42 | 2.74 |
| 02/01 | 3,565 | 3,700 | 3,540 | 3,665 | +2.23% | 146,800 | 1738億5184万 | -8.24% | 17.25 | 2.72 |
| 01/29 | 3,615 | 3,735 | 3,560 | 3,585 | -0.42% | 289,800 | 1700億5698万 | -10.84% | 16.88 | 2.66 |
| 01/28 | 3,545 | 3,640 | 3,525 | 3,600 | -0.69% | 469,600 | 1707億6852万 | -11.07% | 16.95 | 2.67 |
| 01/27 | 3,645 | 3,680 | 3,600 | 3,625 | -0.96% | 258,000 | 1719億5441万 | -11.17% | 17.07 | 2.69 |
| 01/26 | 3,720 | 3,745 | 3,660 | 3,660 | -3.05% | 296,700 | 1736億1466万 | -10.99% | 17.23 | 2.71 |
| 01/25 | 3,885 | 3,900 | 3,765 | 3,775 | -2.71% | 228,400 | 1790億6976万 | -8.84% | 17.77 | 2.8 |
| 01/22 | 3,985 | 4,020 | 3,880 | 3,880 | -3.84% | 180,700 | 1840億5051万 | -6.69% | 18.27 | 2.88 |
| 01/21 | 3,915 | 4,050 | 3,885 | 4,035 | +2.67% | 144,000 | 1913億8933万 | -3.28% | 19 | 2.99 |
| 01/20 | 3,995 | 4,005 | 3,910 | 3,930 | -2.12% | 127,500 | 1864億893万 | -6% | 18.5 | 2.91 |
| 01/19 | 4,105 | 4,140 | 4,000 | 4,015 | -2.19% | 102,200 | 1904億4068万 | -4.2% | 18.9 | 2.98 |
| 01/18 | 4,150 | 4,185 | 4,090 | 4,105 | -1.56% | 60,400 | 1947億959万 | -2.17% | 19.32 | 3.04 |
| 01/15 | 4,130 | 4,180 | 4,050 | 4,170 | +0.72% | 161,000 | 1977億9269万 | -0.71% | 19.63 | 3.09 |
| 01/14 | 4,020 | 4,165 | 4,020 | 4,140 | +2.73% | 145,800 | 1963億6972万 | -1.45% | 19.49 | 3.07 |
| 01/13 | 3,935 | 4,035 | 3,915 | 4,030 | +0.37% | 225,000 | 1911億5216万 | -4.09% | 18.97 | 2.99 |
| 01/12 | 4,005 | 4,175 | 4,000 | 4,015 | +0.25% | 275,700 | 1904億4068万 | -4.68% | 18.9 | 2.98 |
| 01/08 | 3,965 | 4,055 | 3,965 | 4,005 | +0.38% | 173,900 | 1899億6636万 | -5.21% | 18.85 | 2.97 |
| 01/07 | 4,070 | 4,070 | 3,970 | 3,990 | -1.12% | 167,900 | 1892億5487万 | -5.94% | 18.78 | 2.96 |
| 01/06 | 4,085 | 4,125 | 3,985 | 4,035 | -2.89% | 131,200 | 1913億8933万 | -5.26% | 19 | 2.99 |
| 01/05 | 4,125 | 4,155 | 4,065 | 4,155 | +0.48% | 101,900 | 1970億8120万 | -2.62% | 19.56 | 3.08 |
| 01/04 | 4,185 | 4,205 | 4,125 | 4,135 | -2.82% | 78,900 | 1961億3256万 | -3.09% | 19.47 | 3.07 |
| 2020 |
| 12/30 | 4,260 | 4,295 | 4,215 | 4,255 | -0.93% | 66,800 | 2018億2443万 | -0.26% | 20.03 | 3.15 |
| 12/29 | 4,205 | 4,295 | 4,200 | 4,295 | +2.14% | 101,800 | 2037億2172万 | +0.85% | 20.22 | 3.18 |
