株価チャート
2020/11/26~2021/04/21
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 |
04/21 | 39 | 39 | 38 | 38 | 0% | 344,300 | 38億2256万 | -9.52% | - | 1.42 |
04/20 | 39 | 39 | 38 | 38 | -2.56% | 288,500 | 38億2256万 | -11.63% | - | 1.42 |
04/19 | 39 | 39 | 38 | 39 | +2.63% | 259,700 | 39億2315万 | -9.3% | - | 1.46 |
04/16 | 41 | 41 | 38 | 38 | -5% | 1,615,300 | 38億2256万 | -11.63% | - | 1.42 |
04/15 | 42 | 42 | 40 | 40 | -2.44% | 386,600 | 40億2374万 | -6.98% | - | 1.5 |
04/14 | 42 | 42 | 41 | 41 | -4.65% | 198,700 | 41億2434万 | -4.65% | - | 1.53 |
04/13 | 41 | 43 | 40 | 43 | +7.5% | 1,200,700 | 43億2553万 | -2.27% | - | 1.61 |
04/12 | 42 | 42 | 40 | 40 | -4.76% | 541,800 | 40億2374万 | -9.09% | - | 1.5 |
04/09 | 41 | 42 | 40 | 42 | 0% | 984,900 | 42億2493万 | -4.55% | - | 1.57 |
04/08 | 42 | 42 | 41 | 42 | 0% | 104,500 | 42億2493万 | -4.55% | - | 1.57 |
04/07 | 41 | 42 | 41 | 42 | 0% | 214,100 | 42億2493万 | -4.55% | - | 1.57 |
04/06 | 43 | 43 | 41 | 42 | 0% | 1,092,600 | 42億2493万 | -4.55% | - | 1.57 |
04/05 | 42 | 44 | 42 | 42 | -2.33% | 1,571,200 | 42億2493万 | -4.55% | - | 1.57 |
04/02 | 44 | 44 | 42 | 43 | -2.27% | 917,300 | 43億2553万 | -4.44% | - | 1.61 |
04/01 | 44 | 44 | 43 | 44 | +2.33% | 118,500 | 44億2612万 | -2.22% | - | 1.65 |
03/31 | 43 | 44 | 43 | 43 | -2.27% | 468,700 | 43億2553万 | -4.44% | - | 2.41 |
03/30 | 44 | 45 | 42 | 44 | -2.22% | 549,800 | 44億2612万 | -2.22% | - | 2.47 |
03/29 | 44 | 45 | 43 | 45 | +2.27% | 239,500 | 45億2671万 | 0% | - | 2.52 |
03/26 | 44 | 44 | 43 | 44 | +2.33% | 112,100 | 44億2612万 | -2.22% | - | 2.47 |
03/25 | 44 | 44 | 43 | 43 | 0% | 416,000 | 43億2553万 | -2.27% | - | 2.41 |
03/24 | 44 | 44 | 43 | 43 | -4.44% | 162,400 | 43億2553万 | -2.27% | - | 2.41 |
03/23 | 45 | 45 | 44 | 45 | 0% | 152,400 | 45億2671万 | +2.27% | - | 2.52 |
03/22 | 44 | 45 | 43 | 45 | 0% | 606,500 | 45億2671万 | +2.27% | - | 2.52 |
03/19 | 45 | 46 | 44 | 45 | -2.17% | 284,600 | 45億2671万 | +2.27% | - | 2.52 |
03/18 | 45 | 46 | 44 | 46 | +2.22% | 259,700 | 46億2731万 | +4.55% | - | 2.58 |
03/17 | 45 | 45 | 44 | 45 | 0% | 331,000 | 45億2671万 | +2.27% | - | 2.52 |
03/16 | 45 | 46 | 44 | 45 | 0% | 309,600 | 45億2671万 | +2.27% | - | 2.52 |
03/15 | 45 | 46 | 44 | 45 | +2.27% | 664,200 | 45億2671万 | +2.27% | - | 2.52 |
03/12 | 43 | 45 | 43 | 44 | +2.33% | 919,500 | 44億2612万 | 0% | - | 2.47 |
03/11 | 43 | 44 | 43 | 43 | 0% | 435,800 | 43億2553万 | -2.27% | - | 2.41 |
03/10 | 43 | 44 | 43 | 43 | 0% | 330,000 | 43億2553万 | -2.27% | - | 2.41 |
03/09 | 43 | 44 | 42 | 43 | 0% | 951,900 | 43億2553万 | -2.27% | - | 2.41 |
03/08 | 44 | 45 | 41 | 43 | -6.52% | 3,540,000 | 43億2553万 | -2.27% | - | 2.41 |
03/05 | 47 | 48 | 45 | 46 | -4.17% | 1,531,900 | 46億2731万 | +4.55% | - | 2.58 |
03/04 | 47 | 49 | 46 | 48 | +4.35% | 1,084,600 | 48億2849万 | +9.09% | - | 2.69 |
03/03 | 47 | 48 | 45 | 46 | -2.13% | 1,272,400 | 46億2731万 | +6.98% | - | 2.58 |
03/02 | 46 | 52 | 46 | 47 | +2.17% | 3,192,100 | 47億2790万 | +9.3% | - | 2.63 |
03/01 | 44 | 47 | 44 | 46 | +4.55% | 1,603,600 | 46億2731万 | +6.98% | - | 2.58 |
02/26 | 44 | 46 | 43 | 44 | -4.35% | 1,668,800 | 44億2612万 | +2.33% | - | 2.47 |
02/25 | 46 | 54 | 45 | 46 | 0% | 7,615,600 | 46億2731万 | +6.98% | - | 2.58 |
02/24 | 43 | 47 | 42 | 46 | +9.52% | 2,735,400 | 46億2731万 | +6.98% | - | 2.58 |
02/22 | 42 | 43 | 41 | 42 | +2.44% | 601,400 | 42億2493万 | -2.33% | - | 2.35 |
02/19 | 43 | 44 | 41 | 41 | -2.38% | 472,800 | 41億2434万 | -2.38% | - | 2.3 |
02/18 | 43 | 43 | 42 | 42 | 0% | 274,300 | 42億2493万 | 0% | - | 2.35 |
02/17 | 42 | 44 | 41 | 42 | +2.44% | 1,108,000 | 42億2493万 | 0% | - | 2.35 |
02/16 | 42 | 42 | 41 | 41 | -4.65% | 1,179,300 | 41億2434万 | -2.38% | - | 2.3 |
02/15 | 43 | 44 | 42 | 43 | -2.27% | 629,200 | 43億2553万 | +2.38% | - | 2.41 |
02/12 | 43 | 44 | 42 | 44 | +4.76% | 756,400 | 44億2612万 | +4.76% | - | 2.47 |
02/10 | 45 | 45 | 42 | 42 | -4.55% | 1,200,600 | 42億2493万 | +2.44% | - | 2.35 |
02/09 | 44 | 45 | 43 | 44 | -2.22% | 790,400 | 44億2612万 | +7.32% | - | 2.47 |
02/08 | 45 | 45 | 43 | 45 | +2.27% | 707,900 | 45億2671万 | +9.76% | - | 2.52 |
02/05 | 44 | 46 | 43 | 44 | 0% | 1,505,800 | 44億2612万 | +7.32% | - | 2.47 |
02/04 | 43 | 46 | 43 | 44 | 0% | 1,159,200 | 44億2612万 | +7.32% | - | 2.47 |
02/03 | 41 | 45 | 40 | 44 | +4.76% | 1,966,700 | 44億2612万 | +10% | - | 2.47 |
02/02 | 40 | 42 | 39 | 42 | +5% | 1,405,100 | 42億2493万 | +5% | - | 2.35 |
02/01 | 42 | 42 | 39 | 40 | -2.44% | 1,525,100 | 40億2374万 | 0% | - | 2.24 |
01/29 | 43 | 44 | 41 | 41 | -6.82% | 939,900 | 41億2434万 | +2.5% | - | 2.3 |
01/28 | 43 | 44 | 42 | 44 | +2.33% | 1,767,500 | 44億2612万 | +10% | - | 2.47 |
01/27 | 44 | 45 | 43 | 43 | -2.27% | 1,467,900 | 43億2553万 | +7.5% | - | 2.41 |
01/26 | 45 | 47 | 42 | 44 | -4.35% | 4,012,900 | 44億2612万 | +10% | - | 2.47 |
01/25 | 43 | 48 | 42 | 46 | +9.52% | 5,041,600 | 46億2731万 | +15% | - | 2.58 |
01/22 | 47 | 49 | 42 | 42 | -6.67% | 3,650,700 | 42億2493万 | +5% | - | 2.35 |
01/21 | 52 | 54 | 43 | 45 | -6.25% | 13,961,800 | 45億2671万 | +12.5% | - | 2.52 |
01/20 | 36 | 50 | 36 | 48 | +37.14% | 6,620,800 | 48億2849万 | +23.08% | - | 2.69 |
01/19 | 36 | 37 | 35 | 35 | -5.41% | 958,100 | 35億2078万 | -10.26% | - | 1.96 |
01/18 | 37 | 37 | 34 | 37 | 0% | 1,627,000 | 37億2196万 | -7.5% | - | 2.07 |
01/15 | 37 | 38 | 36 | 37 | 0% | 762,500 | 37億2196万 | -7.5% | - | 2.07 |
01/14 | 36 | 38 | 36 | 37 | 0% | 1,035,700 | 37億2196万 | -7.5% | - | 2.07 |
01/13 | 37 | 38 | 36 | 37 | 0% | 561,100 | 37億2196万 | -7.5% | - | 2.07 |
01/12 | 38 | 39 | 36 | 37 | -5.13% | 847,100 | 37億2196万 | -9.76% | - | 2.07 |
01/08 | 38 | 39 | 37 | 39 | +2.63% | 434,700 | 39億2315万 | -4.88% | - | 2.19 |
01/07 | 38 | 39 | 37 | 38 | 0% | 305,500 | 38億2256万 | -7.32% | - | 2.13 |
01/06 | 39 | 39 | 37 | 38 | 0% | 420,100 | 38億2256万 | -7.32% | - | 2.13 |
01/05 | 39 | 40 | 38 | 38 | -2.56% | 299,800 | 38億2256万 | -9.52% | - | 2.13 |
01/04 | 40 | 40 | 39 | 39 | 0% | 145,800 | 39億2315万 | -7.14% | - | 2.19 |
2020 |
12/30 | 39 | 40 | 39 | 39 | 0% | 83,400 | 39億2315万 | -7.14% | - | 2.19 |
12/29 | 39 | 40 | 38 | 39 | 0% | 200,100 | 39億2315万 | -7.14% | - | 2.19 |
12/28 | 40 | 40 | 38 | 39 | -2.5% | 378,300 | 39億2315万 | -9.3% | - | 2.19 |
12/25 | 39 | 40 | 39 | 40 | 0% | 177,200 | 40億2374万 | -6.98% | - | 2.24 |
12/24 | 39 | 40 | 39 | 40 | +2.56% | 315,400 | 40億2374万 | -6.98% | - | 2.24 |
12/23 | 38 | 42 | 38 | 39 | +2.63% | 523,900 | 39億2315万 | -9.3% | - | 2.19 |
12/22 | 42 | 42 | 38 | 38 | -9.52% | 801,900 | 38億2256万 | -11.63% | - | 2.13 |
12/21 | 42 | 42 | 41 | 42 | 0% | 335,500 | 42億2493万 | -4.55% | - | 2.35 |
12/18 | 41 | 42 | 41 | 42 | 0% | 84,800 | 42億2493万 | -4.55% | - | 2.35 |
12/17 | 41 | 42 | 41 | 42 | 0% | 102,500 | 42億2493万 | -4.55% | - | 2.35 |
12/16 | 41 | 42 | 41 | 42 | 0% | 230,700 | 42億2493万 | -4.55% | - | 2.35 |
12/15 | 43 | 44 | 41 | 42 | -2.33% | 344,100 | 42億2493万 | -4.55% | - | 2.35 |
12/14 | 43 | 44 | 43 | 43 | 0% | 111,700 | 43億2553万 | -4.44% | - | 2.41 |
12/11 | 43 | 43 | 42 | 43 | 0% | 192,500 | 43億2553万 | -4.44% | - | 2.41 |
12/10 | 43 | 43 | 42 | 43 | 0% | 81,700 | 43億2553万 | -4.44% | - | 2.41 |
12/09 | 43 | 43 | 42 | 43 | 0% | 88,300 | 43億2553万 | -4.44% | - | 2.41 |
12/08 | 43 | 43 | 41 | 43 | 0% | 366,200 | 43億2553万 | -4.44% | - | 2.41 |
12/07 | 44 | 44 | 43 | 43 | -2.27% | 289,500 | 43億2553万 | -4.44% | - | 2.41 |
12/04 | 44 | 45 | 44 | 44 | 0% | 139,400 | 44億2612万 | -2.22% | - | 2.47 |
12/03 | 43 | 44 | 43 | 44 | +2.33% | 69,200 | 44億2612万 | -2.22% | - | 2.47 |
12/02 | 44 | 44 | 43 | 43 | -2.27% | 226,000 | 43億2553万 | -4.44% | - | 2.41 |
12/01 | 45 | 45 | 43 | 44 | 0% | 337,900 | 44億2612万 | -2.22% | - | 2.47 |
11/30 | 44 | 45 | 44 | 44 | -2.22% | 92,700 | 44億2612万 | -2.22% | - | 2.47 |
11/27 | 45 | 45 | 44 | 45 | 0% | 168,600 | 45億2671万 | 0% | - | 2.52 |
11/26 | 45 | 45 | 44 | 45 | 0% | 62,200 | 45億2671万 | 0% | - | 2.52 |