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 | 2,950 | 2,992 | 2,943 | 2,973 | +2.24% | 154,900 | 2016億482万 | +5.16% | 8.95 | 1.28 |
05/06 | 2,892 | 2,968 | 2,875 | 2,908 | +2% | 182,200 | 1971億9705万 | +3.16% | 8.75 | 1.25 |
04/30 | 2,797 | 2,869 | 2,796 | 2,851 | +1.31% | 181,200 | 1933億3177万 | +1.31% | 8.58 | 1.23 |
04/28 | 2,819 | 2,837 | 2,812 | 2,814 | -0.18% | 140,300 | 1908億2273万 | +0.07% | 8.47 | 1.21 |
04/27 | 2,820 | 2,842 | 2,794 | 2,819 | -0.35% | 137,800 | 1911億6179万 | +0.32% | 8.49 | 1.21 |
04/26 | 2,828 | 2,843 | 2,821 | 2,829 | +0.18% | 96,500 | 1918億3991万 | +0.57% | 8.52 | 1.22 |
04/23 | 2,863 | 2,863 | 2,801 | 2,824 | -0.49% | 148,600 | 1915億85万 | +0.25% | 8.5 | 1.21 |
04/22 | 2,848 | 2,853 | 2,794 | 2,838 | +1.9% | 211,200 | 1924億5022万 | +0.67% | 8.54 | 1.22 |
04/21 | 2,804 | 2,812 | 2,780 | 2,785 | -1.38% | 230,100 | 1888億5618万 | -1.28% | 8.38 | 1.2 |
04/20 | 2,807 | 2,845 | 2,780 | 2,824 | -0.28% | 191,800 | 1915億85万 | +0.04% | 8.5 | 1.21 |
04/19 | 2,840 | 2,865 | 2,819 | 2,832 | -0.53% | 129,500 | 1920億4334万 | +0.32% | 8.53 | 1.22 |
04/16 | 2,877 | 2,877 | 2,843 | 2,847 | -1.04% | 38,500 | 1930億6052万 | +0.85% | 8.57 | 1.22 |
04/15 | 2,875 | 2,915 | 2,850 | 2,877 | +0.28% | 53,100 | 1950億9488万 | +1.99% | 8.66 | 1.24 |
04/14 | 2,870 | 2,881 | 2,840 | 2,869 | -0.17% | 152,300 | 1945億5238万 | +1.81% | 8.64 | 1.23 |
04/13 | 2,811 | 2,914 | 2,811 | 2,874 | +2.24% | 181,200 | 1948億9144万 | +2.17% | 8.65 | 1.24 |
04/12 | 2,802 | 2,819 | 2,766 | 2,811 | +0.32% | 108,000 | 1906億1929万 | +0.04% | 8.46 | 1.21 |
04/09 | 2,779 | 2,813 | 2,766 | 2,802 | +1.52% | 130,200 | 1900億899万 | -0.14% | 8.44 | 1.2 |
04/08 | 2,763 | 2,764 | 2,731 | 2,760 | -0.07% | 86,600 | 1871億6089万 | -1.5% | 8.31 | 1.19 |
04/07 | 2,734 | 2,764 | 2,720 | 2,762 | +0.4% | 127,800 | 1872億9651万 | -1.22% | 8.31 | 1.19 |
04/06 | 2,830 | 2,830 | 2,731 | 2,751 | -2.48% | 91,400 | 1865億5058万 | -1.33% | 8.28 | 1.18 |
04/05 | 2,790 | 2,835 | 2,777 | 2,821 | +0.61% | 90,200 | 1912億9741万 | +1.47% | 8.49 | 1.21 |
04/02 | 2,842 | 2,849 | 2,784 | 2,804 | -0.36% | 123,600 | 1901億4461万 | +1.26% | 8.44 | 1.21 |
04/01 | 2,824 | 2,836 | 2,763 | 2,814 | +0.14% | 168,700 | 1908億2273万 | +2.1% | 8.47 | 1.21 |
03/31 | 2,728 | 2,826 | 2,727 | 2,810 | +1.44% | 235,500 | 1905億5148万 | +2.41% | 17.4 | 1.38 |
03/30 | 2,721 | 2,780 | 2,712 | 2,770 | -0.32% | 181,100 | 1878億3901万 | +1.43% | 17.15 | 1.36 |
03/29 | 2,845 | 2,845 | 2,737 | 2,779 | +0.07% | 245,800 | 1884億4931万 | +2.21% | 17.2 | 1.36 |
03/26 | 2,834 | 2,839 | 2,767 | 2,777 | -1.07% | 183,800 | 1883億1369万 | +2.62% | 17.19 | 1.36 |
03/25 | 2,827 | 2,840 | 2,802 | 2,807 | +1.7% | 120,200 | 1903億4805万 | +4.23% | 17.38 | 1.37 |
03/24 | 2,787 | 2,796 | 2,760 | 2,760 | -4.4% | 217,400 | 1871億6089万 | +2.91% | 17.09 | 1.35 |
03/23 | 2,925 | 2,953 | 2,883 | 2,887 | -1.5% | 149,900 | 1957億7300万 | +8.01% | 17.87 | 1.41 |
03/22 | 2,891 | 2,943 | 2,883 | 2,931 | +1.84% | 212,300 | 1987億5672万 | +10.23% | 18.14 | 1.44 |
03/19 | 2,817 | 2,894 | 2,811 | 2,878 | -0.31% | 241,000 | 1951億6269万 | +8.93% | 17.82 | 1.41 |
03/18 | 2,848 | 2,889 | 2,838 | 2,887 | +1.44% | 116,300 | 1957億7300万 | +9.86% | 17.87 | 1.41 |
03/17 | 2,776 | 2,846 | 2,760 | 2,846 | +0.96% | 116,300 | 1929億9271万 | +8.92% | 17.62 | 1.39 |
03/16 | 2,847 | 2,856 | 2,804 | 2,819 | -0.46% | 194,200 | 1911億6179万 | +8.34% | 17.45 | 1.38 |
03/15 | 2,807 | 2,880 | 2,807 | 2,832 | +1.07% | 157,800 | 1920億4334万 | +9.34% | 17.53 | 1.39 |
03/12 | 2,793 | 2,802 | 2,767 | 2,802 | +0.57% | 151,900 | 1900億899万 | +8.77% | 17.35 | 1.37 |
03/11 | 2,800 | 2,812 | 2,776 | 2,786 | +0.87% | 180,900 | 1889億2400万 | +8.7% | 17.25 | 1.36 |
03/10 | 2,757 | 2,786 | 2,747 | 2,762 | -1.36% | 120,800 | 1872億9651万 | +8.31% | 17.1 | 1.35 |
03/09 | 2,740 | 2,800 | 2,720 | 2,800 | +4.01% | 187,600 | 1898億7336万 | +10.45% | 17.33 | 1.37 |
03/08 | 2,718 | 2,742 | 2,676 | 2,692 | -0.52% | 157,700 | 1825億4968万 | +6.87% | 16.67 | 1.32 |
03/05 | 2,633 | 2,709 | 2,592 | 2,706 | +2.97% | 329,400 | 1834億9904万 | +7.85% | 16.75 | 1.33 |
03/04 | 2,636 | 2,648 | 2,576 | 2,628 | +2.9% | 233,300 | 1782億971万 | +5.2% | 16.27 | 1.29 |
03/03 | 2,536 | 2,560 | 2,523 | 2,554 | +0.27% | 142,800 | 1731億9163万 | +2.53% | 15.81 | 1.25 |
03/02 | 2,564 | 2,564 | 2,521 | 2,547 | -0.12% | 134,200 | 1727億1695万 | +2.41% | 15.77 | 1.25 |
03/01 | 2,537 | 2,573 | 2,516 | 2,550 | +2.53% | 156,900 | 1729億2038万 | +2.62% | 15.79 | 1.25 |
02/26 | 2,554 | 2,563 | 2,468 | 2,487 | -0.68% | 206,900 | 1686億4823万 | +0.16% | 15.4 | 1.22 |
02/25 | 2,517 | 2,548 | 2,492 | 2,504 | +0.97% | 191,400 | 1698億104万 | +0.93% | 15.5 | 1.23 |
02/24 | 2,480 | 2,508 | 2,462 | 2,480 | -0.24% | 120,000 | 1681億7355万 | +0.04% | 15.35 | 1.21 |
02/22 | 2,471 | 2,502 | 2,464 | 2,486 | +2.22% | 144,500 | 1685億8042万 | +0.28% | 15.39 | 1.22 |
02/19 | 2,457 | 2,457 | 2,408 | 2,432 | -1.26% | 119,100 | 1649億1858万 | -1.9% | 15.06 | 1.19 |
02/18 | 2,500 | 2,500 | 2,462 | 2,463 | -2.53% | 142,300 | 1670億2075万 | -0.85% | 15.25 | 1.21 |
02/17 | 2,527 | 2,540 | 2,516 | 2,527 | -0.16% | 55,000 | 1713億6071万 | +1.65% | 15.64 | 1.24 |
02/16 | 2,522 | 2,535 | 2,506 | 2,531 | -0.28% | 102,900 | 1716億3196万 | +1.85% | 15.67 | 1.24 |
02/15 | 2,534 | 2,545 | 2,521 | 2,538 | +1.16% | 83,800 | 1721億664万 | +2.17% | 15.71 | 1.24 |
02/12 | 2,551 | 2,559 | 2,504 | 2,509 | -0.55% | 98,500 | 1701億4009万 | +1.17% | 15.53 | 1.23 |
02/10 | 2,498 | 2,535 | 2,474 | 2,523 | +0.04% | 145,600 | 1710億8946万 | +1.86% | 15.62 | 1.24 |
02/09 | 2,545 | 2,546 | 2,497 | 2,522 | -1.45% | 160,900 | 1710億2165万 | +2.02% | 15.61 | 1.24 |
02/08 | 2,536 | 2,584 | 2,531 | 2,559 | +1.51% | 174,300 | 1735億3069万 | +3.65% | 15.84 | 1.25 |
02/05 | 2,520 | 2,538 | 2,505 | 2,521 | +0.96% | 132,500 | 1709億5384万 | +2.27% | 15.61 | 1.23 |
02/04 | 2,470 | 2,504 | 2,466 | 2,497 | +0.56% | 103,100 | 1693億2635万 | +1.42% | 15.46 | 1.22 |
02/03 | 2,457 | 2,484 | 2,457 | 2,483 | +1.89% | 101,600 | 1683億7698万 | +1.02% | 15.37 | 1.22 |
02/02 | 2,406 | 2,441 | 2,406 | 2,437 | +1.29% | 83,000 | 1652億5764万 | -0.77% | 15.09 | 1.19 |
02/01 | 2,394 | 2,430 | 2,394 | 2,406 | +0.67% | 91,400 | 1631億5547万 | -1.96% | 14.89 | 1.18 |
01/29 | 2,435 | 2,438 | 2,390 | 2,390 | -1.77% | 145,500 | 1620億7048万 | -2.49% | 14.8 | 1.17 |
01/28 | 2,386 | 2,453 | 2,386 | 2,433 | -0.86% | 420,800 | 1649億8639万 | -0.69% | 15.06 | 1.19 |
01/27 | 2,442 | 2,462 | 2,421 | 2,454 | +0.45% | 170,000 | 1664億1044万 | +0.29% | 15.19 | 1.2 |
01/26 | 2,462 | 2,475 | 2,441 | 2,443 | -0.85% | 128,300 | 1656億6451万 | -0.08% | 15.12 | 1.2 |
01/25 | 2,484 | 2,484 | 2,451 | 2,464 | -0.77% | 118,000 | 1670億8856万 | +0.82% | 15.25 | 1.21 |
01/22 | 2,475 | 2,511 | 2,474 | 2,483 | -0.56% | 128,700 | 1683億7698万 | +1.6% | 15.37 | 1.22 |
01/21 | 2,488 | 2,534 | 2,481 | 2,497 | +2.29% | 151,400 | 1693億2635万 | +2.17% | 15.46 | 1.22 |
01/20 | 2,455 | 2,461 | 2,408 | 2,441 | -0.61% | 134,600 | 1655億2888万 | -0.04% | 15.11 | 1.2 |
01/19 | 2,481 | 2,490 | 2,456 | 2,456 | -1.44% | 127,300 | 1665億4606万 | +0.53% | 15.2 | 1.2 |
01/18 | 2,475 | 2,498 | 2,462 | 2,492 | +0.69% | 72,700 | 1689億8729万 | +2.01% | 15.43 | 1.22 |
01/15 | 2,543 | 2,552 | 2,475 | 2,475 | -2.98% | 166,700 | 1678億3449万 | +1.35% | 15.32 | 1.21 |
01/14 | 2,504 | 2,563 | 2,497 | 2,551 | +1.31% | 204,600 | 1729億8820万 | +4.63% | 15.79 | 1.25 |
01/13 | 2,486 | 2,519 | 2,480 | 2,518 | +0.32% | 113,800 | 1707億5040万 | +3.54% | 15.59 | 1.23 |
01/12 | 2,465 | 2,510 | 2,444 | 2,510 | +0.97% | 135,100 | 1702億791万 | +3.29% | 15.54 | 1.23 |
01/08 | 2,457 | 2,490 | 2,440 | 2,486 | +1.39% | 137,300 | 1685億8042万 | +2.43% | 15.39 | 1.22 |
01/07 | 2,451 | 2,479 | 2,442 | 2,452 | +0.86% | 130,000 | 1662億7482万 | +1.11% | 15.18 | 1.2 |
01/06 | 2,442 | 2,442 | 2,416 | 2,431 | +1.08% | 83,700 | 1648億5077万 | +0.25% | 15.05 | 1.19 |
01/05 | 2,408 | 2,418 | 2,385 | 2,405 | -1.27% | 98,100 | 1630億8766万 | -0.82% | 14.89 | 1.18 |
01/04 | 2,460 | 2,460 | 2,403 | 2,436 | -0.65% | 76,400 | 1651億8982万 | +0.33% | 15.08 | 1.19 |
2020 |
12/30 | 2,456 | 2,476 | 2,425 | 2,452 | -0.41% | 169,700 | 1662億7482万 | +1.07% | 15.18 | 1.2 |
12/29 | 2,404 | 2,465 | 2,381 | 2,462 | +2.37% | 154,300 | 1669億5293万 | +1.61% | 15.24 | 1.21 |
12/28 | 2,412 | 2,433 | 2,378 | 2,405 | -0.5% | 160,100 | 1630億8766万 | -0.62% | 14.89 | 1.18 |
12/25 | 2,401 | 2,440 | 2,392 | 2,417 | +1.21% | 223,100 | 1639億140万 | 0% | 14.96 | 1.18 |
12/24 | 2,349 | 2,388 | 2,324 | 2,388 | +1.83% | 137,800 | 1619億3485万 | -1.04% | 14.78 | 1.17 |
12/23 | 2,376 | 2,377 | 2,322 | 2,345 | -0.47% | 94,800 | 1590億1894万 | -2.74% | 14.52 | 1.15 |
12/22 | 2,340 | 2,377 | 2,337 | 2,356 | -0.13% | 146,400 | 1597億6487万 | -2.24% | 14.59 | 1.15 |
12/21 | 2,389 | 2,405 | 2,346 | 2,359 | -1.87% | 134,100 | 1599億6831万 | -2.03% | 14.6 | 1.16 |
12/18 | 2,372 | 2,433 | 2,370 | 2,404 | -0.5% | 189,500 | 1630億1984万 | 0% | 14.88 | 1.18 |
12/17 | 2,405 | 2,417 | 2,346 | 2,416 | -2.27% | 306,100 | 1638億3359万 | +0.67% | 14.96 | 1.18 |
12/16 | 2,468 | 2,484 | 2,442 | 2,472 | +0.04% | 142,300 | 1676億3105万 | +3.13% | 15.3 | 1.21 |
12/15 | 2,437 | 2,482 | 2,430 | 2,471 | +0.41% | 90,000 | 1675億6324万 | +3.39% | 15.3 | 1.21 |
12/14 | 2,464 | 2,510 | 2,448 | 2,461 | -0.12% | 93,700 | 1668億8512万 | +3.19% | 15.24 | 1.21 |
12/11 | 2,453 | 2,492 | 2,447 | 2,464 | +0.65% | 188,200 | 1670億8856万 | +3.53% | 15.25 | 1.21 |
12/10 | 2,463 | 2,493 | 2,445 | 2,448 | -0.65% | 285,500 | 1660億357万 | +3.12% | 15.15 | 1.2 |
12/09 | 2,395 | 2,464 | 2,389 | 2,464 | +3.36% | 103,100 | 1670億8856万 | +3.97% | 15.25 | 1.21 |
12/08 | 2,387 | 2,411 | 2,376 | 2,384 | -0.87% | 81,400 | 1616億6361万 | +0.89% | 14.76 | 1.17 |