株価チャート
2020/12/08～2021/05/07
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 |
| 05/07 | 1,959 | 1,979 | 1,958 | 1,958 | -0.05% | 900 | 83億8258万 | -1.46% | 186.78 | 1.35 |
| 05/06 | 1,957 | 1,983 | 1,957 | 1,959 | +0.1% | 1,700 | 83億8687万 | -1.46% | 186.88 | 1.35 |
| 04/30 | 1,957 | 1,957 | 1,957 | 1,957 | 0% | 600 | 83億7830万 | -1.76% | 186.69 | 1.35 |
| 04/28 | 1,960 | 1,962 | 1,957 | 1,957 | -0.61% | 1,700 | 83億7830万 | -1.95% | 186.69 | 1.35 |
| 04/27 | 1,960 | 1,974 | 1,960 | 1,969 | +0.1% | 1,700 | 84億2968万 | -1.55% | 187.83 | 1.36 |
| 04/26 | 1,954 | 1,967 | 1,954 | 1,967 | +0.82% | 1,000 | 84億2112万 | -1.9% | 187.64 | 1.36 |
| 04/23 | 1,950 | 1,978 | 1,950 | 1,951 | -0.51% | 1,700 | 83億5262万 | -2.94% | 186.12 | 1.35 |
| 04/22 | 1,952 | 1,978 | 1,952 | 1,961 | +0.46% | 1,300 | 83億9543万 | -2.73% | 187.07 | 1.35 |
| 04/21 | 1,978 | 1,978 | 1,952 | 1,952 | -0.51% | 1,600 | 83億5690万 | -3.41% | 186.21 | 1.35 |
| 04/20 | 1,965 | 1,979 | 1,962 | 1,962 | -0.71% | 900 | 83億9971万 | -3.21% | 187.16 | 1.36 |
| 04/19 | 1,978 | 1,978 | 1,971 | 1,976 | -0.1% | 800 | 84億5965万 | -2.8% | 188.5 | 1.37 |
| 04/16 | 1,952 | 1,984 | 1,952 | 1,978 | +0.71% | 2,100 | 84億6821万 | -2.9% | 188.69 | 1.37 |
| 04/15 | 1,956 | 1,967 | 1,956 | 1,964 | +0.41% | 900 | 84億827万 | -3.82% | 187.36 | 1.36 |
| 04/14 | 1,961 | 1,965 | 1,951 | 1,956 | -0.25% | 2,400 | 83億7402万 | -4.45% | 186.59 | 1.35 |
| 04/13 | 1,960 | 1,965 | 1,954 | 1,961 | -0.05% | 2,200 | 83億9543万 | -4.39% | 187.07 | 1.35 |
| 04/12 | 1,985 | 1,987 | 1,962 | 1,962 | -1.06% | 2,700 | 83億9971万 | -4.57% | 187.16 | 1.36 |
| 04/09 | 2,000 | 2,010 | 1,983 | 1,983 | -0.85% | 5,200 | 84億8961万 | -3.83% | 189.17 | 1.37 |
| 04/08 | 2,035 | 2,035 | 2,000 | 2,000 | -1.96% | 3,500 | 85億6240万 | -3.1% | 190.79 | 1.38 |
| 04/07 | 2,020 | 2,040 | 2,020 | 2,040 | +0.74% | 2,100 | 87億3364万 | -1.31% | 194.61 | 1.41 |
| 04/06 | 2,035 | 2,045 | 2,025 | 2,025 | -0.49% | 3,100 | 86億6943万 | -2.03% | 193.17 | 1.4 |
| 04/05 | 2,038 | 2,045 | 2,035 | 2,035 | -0.15% | 2,700 | 87億1224万 | -1.6% | 194.13 | 1.41 |
| 04/02 | 2,035 | 2,047 | 2,032 | 2,038 | +0.15% | 1,800 | 87億2508万 | -1.4% | 194.41 | 1.41 |
| 04/01 | 2,031 | 2,046 | 2,010 | 2,035 | -0.59% | 3,300 | 87億1224万 | -1.45% | 194.13 | 1.41 |
| 03/31 | 2,053 | 2,090 | 2,047 | 2,047 | -2.24% | 8,400 | 87億6361万 | -0.78% | - | 1.15 |
| 03/30 | 1,995 | 2,095 | 1,984 | 2,094 | +5.6% | 26,800 | 89億6483万 | +1.6% | - | 1.18 |
| 03/29 | 2,028 | 2,046 | 1,983 | 1,983 | -2.84% | 22,800 | 84億8961万 | -3.6% | - | 1.12 |
| 03/26 | 2,045 | 2,058 | 2,041 | 2,041 | -0.87% | 15,100 | 87億3792万 | -0.83% | - | 1.15 |
| 03/25 | 2,066 | 2,066 | 2,051 | 2,059 | -0.1% | 7,400 | 88億1499万 | +0.15% | - | 1.16 |
| 03/24 | 2,088 | 2,090 | 2,060 | 2,061 | -1.29% | 5,600 | 88億2355万 | +0.39% | - | 1.16 |
| 03/23 | 2,086 | 2,093 | 2,086 | 2,088 | -0.33% | 3,200 | 89億3914万 | +1.8% | - | 1.18 |
| 03/22 | 2,083 | 2,099 | 2,083 | 2,095 | -0.24% | 10,600 | 89億6911万 | +2.34% | - | 1.18 |
| 03/19 | 2,100 | 2,100 | 2,091 | 2,100 | +0.33% | 13,600 | 89億9052万 | +2.79% | - | 1.18 |
| 03/18 | 2,105 | 2,105 | 2,085 | 2,093 | -0.48% | 17,000 | 89億6055万 | +2.7% | - | 1.18 |
| 03/17 | 2,101 | 2,103 | 2,093 | 2,103 | +0.1% | 4,600 | 90億336万 | +3.39% | - | 1.19 |
| 03/16 | 2,095 | 2,101 | 2,091 | 2,101 | +0.29% | 3,700 | 89億9480万 | +3.55% | - | 1.18 |
| 03/15 | 2,085 | 2,095 | 2,084 | 2,095 | +0.53% | 3,000 | 89億6911万 | +3.51% | - | 1.18 |
| 03/12 | 2,084 | 2,084 | 2,076 | 2,084 | 0% | 5,500 | 89億2202万 | +3.17% | - | 1.18 |
| 03/11 | 2,082 | 2,084 | 2,073 | 2,084 | +0.24% | 2,500 | 89億2202万 | +3.42% | - | 1.18 |
| 03/10 | 2,084 | 2,084 | 2,053 | 2,079 | -0.24% | 3,700 | 89億61万 | +3.43% | - | 1.17 |
| 03/09 | 2,099 | 2,100 | 2,044 | 2,084 | -0.67% | 8,700 | 89億2202万 | +3.94% | - | 1.18 |
| 03/08 | 2,098 | 2,098 | 2,085 | 2,098 | +2.54% | 3,900 | 89億8195万 | +4.85% | - | 1.18 |
| 03/05 | 2,070 | 2,070 | 2,045 | 2,046 | -1.06% | 10,100 | 87億5933万 | +2.51% | - | 1.15 |
| 03/04 | 2,058 | 2,068 | 2,058 | 2,068 | +1.03% | 2,800 | 88億5352万 | +3.82% | - | 1.17 |
| 03/03 | 2,013 | 2,047 | 2,013 | 2,047 | +0.64% | 3,400 | 87億6361万 | +2.97% | - | 1.15 |
| 03/02 | 2,014 | 2,034 | 2,014 | 2,034 | +1.14% | 6,600 | 87億796万 | +2.52% | - | 1.15 |
| 03/01 | 2,001 | 2,013 | 2,001 | 2,011 | +0.85% | 6,500 | 86億949万 | +1.57% | - | 1.13 |
| 02/26 | 1,987 | 2,000 | 1,987 | 1,994 | -0.05% | 16,900 | 85億3671万 | +0.81% | - | 1.12 |
| 02/25 | 1,991 | 1,995 | 1,990 | 1,995 | +0.2% | 4,500 | 85億4099万 | +0.91% | - | 1.12 |
| 02/24 | 1,990 | 1,998 | 1,990 | 1,991 | -0.2% | 2,700 | 85億2386万 | +0.81% | - | 1.12 |
| 02/22 | 1,992 | 1,995 | 1,990 | 1,995 | +0.15% | 2,200 | 85億4099万 | +1.01% | - | 1.12 |
| 02/19 | 1,995 | 1,995 | 1,992 | 1,992 | -0.15% | 4,900 | 85億2815万 | +0.96% | - | 1.12 |
| 02/18 | 1,999 | 1,999 | 1,993 | 1,995 | -0.2% | 1,500 | 85億4099万 | +1.17% | - | 1.12 |
| 02/17 | 1,999 | 1,999 | 1,990 | 1,999 | 0% | 1,800 | 85億5811万 | +1.47% | - | 1.13 |
| 02/16 | 1,999 | 1,999 | 1,988 | 1,999 | 0% | 2,500 | 85億5811万 | +1.68% | - | 1.13 |
| 02/15 | 1,996 | 1,999 | 1,990 | 1,999 | +0.2% | 5,000 | 85億5811万 | +1.83% | - | 1.13 |
| 02/12 | 1,994 | 1,995 | 1,981 | 1,995 | +0.86% | 4,700 | 85億4099万 | +1.89% | - | 1.12 |
| 02/10 | 1,978 | 1,987 | 1,978 | 1,978 | 0% | 1,900 | 84億6821万 | +1.23% | - | 1.12 |
| 02/09 | 1,982 | 1,990 | 1,978 | 1,978 | -0.4% | 4,100 | 84億6821万 | +1.44% | - | 1.12 |
| 02/08 | 1,980 | 1,989 | 1,979 | 1,986 | +0.3% | 4,300 | 85億246万 | +2.06% | - | 1.12 |
| 02/05 | 1,966 | 1,980 | 1,966 | 1,980 | 0% | 3,400 | 84億7677万 | +1.96% | - | 1.12 |
| 02/04 | 1,965 | 1,980 | 1,965 | 1,980 | +0.51% | 1,900 | 84億7677万 | +2.11% | - | 1.12 |
| 02/03 | 1,969 | 1,970 | 1,964 | 1,970 | +0.05% | 2,600 | 84億3396万 | +1.81% | - | 1.11 |
| 02/02 | 1,953 | 1,969 | 1,953 | 1,969 | +0.82% | 1,200 | 84億2968万 | +1.86% | - | 1.11 |
| 02/01 | 1,953 | 1,964 | 1,952 | 1,953 | -0.71% | 2,100 | 83億6118万 | +1.14% | - | 1.1 |
| 01/29 | 1,975 | 1,979 | 1,961 | 1,967 | -0.25% | 1,600 | 84億2112万 | +1.86% | - | 1.11 |
| 01/28 | 1,956 | 1,972 | 1,950 | 1,972 | +0.82% | 5,400 | 84億4252万 | +2.12% | - | 1.11 |
| 01/27 | 1,967 | 1,967 | 1,946 | 1,956 | -0.66% | 1,700 | 83億7402万 | +1.29% | - | 1.1 |
| 01/26 | 1,964 | 1,969 | 1,964 | 1,969 | +1.34% | 1,600 | 84億2968万 | +1.97% | - | 1.11 |
| 01/25 | 1,936 | 1,943 | 1,935 | 1,943 | 0% | 1,400 | 83億1837万 | +0.62% | - | 1.1 |
| 01/22 | 1,945 | 1,951 | 1,943 | 1,943 | -0.77% | 1,500 | 83億1837万 | +0.57% | - | 1.1 |
| 01/21 | 1,946 | 1,969 | 1,946 | 1,958 | +0.26% | 1,700 | 83億8258万 | +1.29% | - | 1.1 |
| 01/20 | 1,961 | 1,965 | 1,953 | 1,953 | -0.66% | 2,200 | 83億6118万 | +1.03% | - | 1.1 |
| 01/19 | 1,977 | 1,977 | 1,960 | 1,966 | -0.15% | 1,200 | 84億1683万 | +1.71% | - | 1.11 |
| 01/18 | 1,960 | 1,974 | 1,960 | 1,969 | +0.46% | 1,200 | 84億2968万 | +1.86% | - | 1.11 |
| 01/15 | 1,969 | 1,969 | 1,960 | 1,960 | -0.2% | 3,400 | 83億9115万 | +1.45% | - | 1.11 |
| 01/14 | 1,955 | 1,970 | 1,955 | 1,964 | +0.72% | 2,100 | 84億827万 | +1.66% | - | 1.11 |
| 01/13 | 1,917 | 1,950 | 1,917 | 1,950 | +2.36% | 2,500 | 83億4834万 | +0.88% | - | 1.1 |
| 01/12 | 1,903 | 1,917 | 1,903 | 1,905 | +0.11% | 1,800 | 81億5568万 | -1.5% | - | 1.07 |
| 01/08 | 1,890 | 1,908 | 1,890 | 1,903 | +0.69% | 2,900 | 81億4712万 | -1.76% | - | 1.07 |
| 01/07 | 1,885 | 1,900 | 1,885 | 1,890 | +0.27% | 2,600 | 80億9146万 | -2.58% | - | 1.07 |
| 01/06 | 1,884 | 1,895 | 1,884 | 1,885 | +0.11% | 1,700 | 80億7006万 | -2.99% | - | 1.06 |
| 01/05 | 1,881 | 1,898 | 1,881 | 1,883 | +0.11% | 1,400 | 80億6149万 | -3.29% | - | 1.06 |
| 01/04 | 1,888 | 1,923 | 1,880 | 1,881 | -0.37% | 2,800 | 80億5293万 | -3.54% | - | 1.06 |
| 2020 |
| 12/30 | 1,900 | 1,914 | 1,888 | 1,888 | -0.05% | 1,700 | 80億8290万 | -3.33% | - | 1.06 |
| 12/29 | 1,897 | 1,919 | 1,881 | 1,889 | +0.48% | 3,800 | 80億8718万 | -3.43% | - | 1.07 |
| 12/28 | 1,887 | 1,893 | 1,880 | 1,880 | -2.44% | 7,100 | 80億4865万 | -4.03% | - | 1.06 |
| 12/25 | 1,930 | 1,934 | 1,927 | 1,927 | -0.21% | 4,200 | 82億4987万 | -1.83% | - | 1.09 |
| 12/24 | 1,940 | 1,943 | 1,931 | 1,931 | -0.67% | 1,800 | 82億6699万 | -1.68% | - | 1.09 |
| 12/23 | 1,950 | 1,966 | 1,930 | 1,944 | -0.92% | 5,500 | 83億2265万 | -1.12% | - | 1.1 |
| 12/22 | 1,969 | 1,969 | 1,954 | 1,962 | -0.36% | 2,800 | 83億9971万 | -0.25% | - | 1.11 |
| 12/21 | 1,947 | 1,969 | 1,947 | 1,969 | +0.05% | 2,900 | 84億2968万 | +0.1% | - | 1.11 |
| 12/18 | 1,948 | 1,969 | 1,948 | 1,968 | +0.15% | 2,900 | 84億2540万 | +0.05% | - | 1.11 |
| 12/17 | 1,961 | 1,965 | 1,955 | 1,965 | +0.2% | 3,400 | 84億1255万 | -0.15% | - | 1.11 |
| 12/16 | 1,970 | 1,970 | 1,960 | 1,961 | -0.46% | 4,700 | 83億9543万 | -0.31% | - | 1.11 |
| 12/15 | 1,961 | 1,970 | 1,961 | 1,970 | +0.46% | 2,500 | 84億3396万 | +0.2% | - | 1.11 |
| 12/14 | 1,960 | 1,970 | 1,960 | 1,961 | +0.05% | 2,100 | 83億9543万 | -0.15% | - | 1.11 |
| 12/11 | 1,967 | 1,967 | 1,959 | 1,960 | +0.26% | 2,900 | 83億9115万 | -0.15% | - | 1.11 |
| 12/10 | 1,955 | 1,967 | 1,955 | 1,955 | 0% | 2,500 | 83億6974万 | -0.36% | - | 1.1 |
| 12/09 | 1,964 | 1,979 | 1,955 | 1,955 | -0.46% | 2,700 | 83億6974万 | -0.36% | - | 1.1 |
| 12/08 | 1,970 | 1,980 | 1,963 | 1,964 | -0.36% | 2,200 | 84億827万 | +0.2% | - | 1.11 |
