株価チャート
2020/12/07~2021/05/18
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 |
05/18 | 1,035 | 1,130 | 1,010 | 1,087 | +10.92% | 14,000 | 20億2823万 | +24.94% | 3.3 | 0.6 |
05/17 | 1,025 | 1,025 | 980 | 980 | +12% | 7,700 | 18億2858万 | +13.95% | 2.98 | 0.54 |
05/13 | 892 | 892 | 860 | 875 | -1.91% | 800 | 16億3266万 | +2.46% | 2.66 | 0.48 |
05/12 | 894 | 909 | 892 | 892 | -1.87% | 1,000 | 16億6438万 | +4.69% | 2.71 | 0.49 |
05/11 | 901 | 909 | 901 | 909 | +0.89% | 400 | 16億9610万 | +7.07% | 2.76 | 0.5 |
05/10 | 882 | 933 | 882 | 901 | +2.15% | 2,600 | 16億8117万 | +6.63% | 2.74 | 0.49 |
05/07 | 882 | 882 | 867 | 882 | +3.52% | 400 | 16億4572万 | +4.88% | 2.68 | 0.48 |
05/06 | 880 | 880 | 850 | 852 | -3.18% | 600 | 15億8974万 | +1.79% | 2.59 | 0.47 |
04/30 | 875 | 880 | 865 | 880 | +0.23% | 500 | 16億4199万 | +5.39% | 2.67 | 0.48 |
04/28 | 878 | 878 | 878 | 878 | +2.21% | 100 | 16億3826万 | +5.53% | 2.67 | 0.48 |
04/27 | 866 | 880 | 859 | 859 | -0.69% | 1,800 | 16億280万 | +3.62% | 2.61 | 0.47 |
04/26 | 865 | 865 | 865 | 865 | 0% | 400 | 16億1400万 | +4.47% | 2.63 | 0.47 |
04/23 | 823 | 865 | 823 | 865 | +4.59% | 1,000 | 16億1400万 | +4.72% | 2.63 | 0.47 |
04/22 | 813 | 827 | 813 | 827 | -0.12% | 400 | 15億4309万 | +0.24% | 2.51 | 0.45 |
04/21 | 828 | 828 | 828 | 828 | -0.6% | 100 | 15億4496万 | +0.49% | 2.52 | 0.45 |
04/20 | 833 | 833 | 833 | 833 | -0.12% | 100 | 15億5429万 | +1.22% | 2.53 | 0.46 |
04/19 | 834 | 834 | 825 | 834 | +0.72% | 500 | 15億5616万 | +1.58% | 2.53 | 0.46 |
04/16 | 827 | 828 | 827 | 828 | +0.12% | 200 | 15億4496万 | +0.98% | 2.52 | 0.45 |
04/15 | 827 | 827 | 812 | 827 | +0.36% | 400 | 15億4309万 | +0.98% | 2.51 | 0.45 |
04/14 | 824 | 824 | 821 | 824 | -0.12% | 500 | 15億3750万 | +0.73% | 2.5 | 0.45 |
04/13 | 810 | 825 | 810 | 825 | 0% | 400 | 15億3936万 | +0.98% | 2.51 | 0.45 |
04/12 | 828 | 828 | 825 | 825 | -0.36% | 800 | 15億3936万 | +0.98% | 2.51 | 0.45 |
04/09 | 895 | 900 | 820 | 828 | -5.37% | 7,200 | 15億4496万 | +1.47% | 2.52 | 0.45 |
04/08 | 875 | 900 | 875 | 875 | +1.74% | 5,900 | 16億3266万 | +7.49% | 2.66 | 0.48 |
04/07 | 858 | 860 | 852 | 860 | +2.02% | 1,800 | 16億467万 | +6.04% | 2.61 | 0.47 |
04/06 | 840 | 857 | 840 | 843 | +0.96% | 1,500 | 15億7295万 | +4.2% | 2.56 | 0.46 |
04/05 | 835 | 850 | 835 | 835 | +1.58% | 3,000 | 15億5802万 | +3.6% | 2.54 | 0.46 |
04/02 | 815 | 822 | 815 | 822 | +1.48% | 1,200 | 15億3376万 | +2.24% | 2.5 | 0.45 |
04/01 | 810 | 810 | 810 | 810 | 0% | 500 | 15億1137万 | +0.87% | 2.46 | 0.44 |
03/31 | 806 | 813 | 804 | 810 | +0.75% | 800 | 15億1137万 | +0.87% | 10.19 | 0.6 |
03/29 | 803 | 805 | 802 | 804 | +0.5% | 900 | 15億18万 | +0.25% | 10.11 | 0.6 |
03/26 | 794 | 800 | 794 | 800 | +0.76% | 1,000 | 14億9272万 | -0.25% | 10.06 | 0.59 |
03/25 | 800 | 800 | 794 | 794 | -0.75% | 700 | 14億8152万 | -0.87% | 9.99 | 0.59 |
03/24 | 810 | 810 | 800 | 800 | -1.48% | 1,000 | 14億9272万 | -0.12% | 10.06 | 0.59 |
03/23 | 814 | 814 | 812 | 812 | -0.73% | 800 | 15億1511万 | +1.37% | 10.21 | 0.6 |
03/22 | 835 | 835 | 818 | 818 | -0.85% | 800 | 15億2630万 | +2.12% | 10.29 | 0.61 |
03/19 | 841 | 854 | 825 | 825 | -0.12% | 1,500 | 15億3936万 | +3% | 10.38 | 0.61 |
03/18 | 808 | 826 | 808 | 826 | +2.23% | 5,800 | 15億4123万 | +3.25% | 10.39 | 0.61 |
03/17 | 812 | 812 | 800 | 808 | +1% | 600 | 15億764万 | +1% | 10.16 | 0.6 |
03/16 | 800 | 800 | 800 | 800 | +0.25% | 700 | 14億9272万 | +0.13% | 10.06 | 0.59 |
03/15 | 792 | 798 | 792 | 798 | -0.25% | 700 | 14億8898万 | -0.13% | 10.04 | 0.59 |
03/12 | 800 | 800 | 795 | 800 | +0.13% | 400 | 14億9272万 | +0.25% | 10.06 | 0.59 |
03/11 | 786 | 799 | 786 | 799 | -0.13% | 200 | 14億9085万 | +0.25% | 10.05 | 0.59 |
03/10 | 814 | 814 | 800 | 800 | -1.72% | 1,100 | 14億9272万 | +0.63% | 10.06 | 0.59 |
03/09 | 814 | 814 | 814 | 814 | 0% | 100 | 15億1884万 | +2.52% | 10.24 | 0.6 |
03/08 | 815 | 815 | 814 | 814 | +2.39% | 900 | 15億1884万 | +2.78% | 10.24 | 0.6 |
03/05 | 795 | 795 | 795 | 795 | 0% | 100 | 14億8339万 | +0.63% | 10 | 0.59 |
03/04 | 794 | 795 | 794 | 795 | +0.13% | 400 | 14億8339万 | +0.76% | 10 | 0.59 |
03/03 | 783 | 794 | 783 | 794 | -0.63% | 900 | 14億8152万 | +0.89% | 9.99 | 0.59 |
03/01 | 782 | 799 | 782 | 799 | +2.44% | 700 | 14億9085万 | +1.78% | 10.05 | 0.59 |
02/26 | 794 | 795 | 780 | 780 | -1.76% | 3,300 | 14億5540万 | -0.51% | 9.81 | 0.58 |
02/25 | 789 | 794 | 788 | 794 | +0.51% | 1,100 | 14億8152万 | +1.53% | 9.99 | 0.59 |
02/24 | 795 | 795 | 790 | 790 | -0.63% | 2,100 | 14億7406万 | +1.28% | 9.94 | 0.59 |
02/22 | 795 | 795 | 795 | 795 | 0% | 600 | 14億8339万 | +2.05% | 10 | 0.59 |
02/19 | 795 | 795 | 795 | 795 | 0% | 100 | 14億8339万 | +2.45% | 10 | 0.59 |
02/18 | 796 | 796 | 795 | 795 | 0% | 300 | 14億8339万 | +2.71% | 10 | 0.59 |
02/17 | 789 | 810 | 789 | 795 | +0.76% | 3,200 | 14億8339万 | +2.98% | 10 | 0.59 |
02/16 | 789 | 789 | 789 | 789 | -0.13% | 1,200 | 14億7219万 | +2.47% | 9.92 | 0.58 |
02/15 | 800 | 804 | 789 | 790 | -2.47% | 1,500 | 14億7406万 | +2.86% | 9.94 | 0.59 |
02/12 | 813 | 824 | 809 | 810 | -0.37% | 1,900 | 15億1137万 | +5.61% | 10.19 | 0.6 |
02/10 | 813 | 813 | 813 | 813 | 0% | 500 | 15億1697万 | +6.27% | 10.23 | 0.6 |
02/09 | 813 | 813 | 813 | 813 | 0% | 4,100 | 15億1697万 | +6.55% | 10.23 | 0.6 |
02/08 | 802 | 813 | 802 | 813 | +1.37% | 2,800 | 15億1697万 | +6.83% | 10.23 | 0.6 |
02/05 | 803 | 804 | 800 | 802 | -0.25% | 3,800 | 14億9645万 | +5.67% | 10.09 | 0.59 |
02/04 | 789 | 807 | 789 | 804 | +5.79% | 1,000 | 15億18万 | +6.21% | 10.11 | 0.6 |
02/03 | 761 | 770 | 760 | 760 | -0.65% | 3,100 | 14億1808万 | +0.53% | 9.56 | 0.56 |
02/02 | 768 | 768 | 765 | 765 | +1.59% | 200 | 14億2741万 | +1.19% | 9.62 | 0.57 |
02/01 | 760 | 775 | 753 | 753 | -2.84% | 2,000 | 14億502万 | -0.4% | 9.47 | 0.56 |
01/29 | 770 | 775 | 762 | 775 | +0.65% | 1,300 | 14億4607万 | +2.51% | 9.75 | 0.57 |
01/28 | 769 | 770 | 753 | 770 | 0% | 2,200 | 14億3674万 | +1.85% | 9.69 | 0.57 |
01/27 | 760 | 770 | 760 | 770 | +1.32% | 1,100 | 14億3674万 | +1.85% | 9.69 | 0.57 |
01/26 | 753 | 760 | 753 | 760 | +0.66% | 1,500 | 14億1808万 | +0.53% | 9.56 | 0.56 |
01/25 | 751 | 755 | 751 | 755 | +0.53% | 1,200 | 14億875万 | -0.13% | 9.5 | 0.56 |
01/22 | 751 | 751 | 751 | 751 | 0% | 1,500 | 14億129万 | -0.79% | 9.45 | 0.56 |
01/21 | 750 | 751 | 749 | 751 | +0.13% | 1,300 | 14億129万 | -0.92% | 9.45 | 0.56 |
01/20 | 741 | 750 | 741 | 750 | +0.27% | 600 | 13億9942万 | -1.19% | 9.43 | 0.56 |
01/19 | 744 | 748 | 744 | 748 | 0% | 1,100 | 13億9569万 | -1.58% | 9.41 | 0.55 |
01/18 | 724 | 748 | 724 | 748 | +2.05% | 6,600 | 13億9569万 | -1.84% | 9.41 | 0.55 |
01/15 | 730 | 748 | 730 | 733 | -1.61% | 2,300 | 13億6770万 | -3.93% | 9.22 | 0.54 |
01/14 | 735 | 745 | 735 | 745 | +1.64% | 300 | 13億9009万 | -2.61% | 9.37 | 0.55 |
01/13 | 752 | 754 | 730 | 733 | -1.08% | 3,400 | 13億6770万 | -4.43% | 9.22 | 0.54 |
01/12 | 750 | 758 | 741 | 741 | -1.07% | 1,100 | 13億8263万 | -3.64% | 9.32 | 0.55 |
01/08 | 747 | 756 | 745 | 749 | -2.35% | 3,800 | 13億9755万 | -2.73% | 9.42 | 0.55 |
01/05 | 754 | 767 | 754 | 767 | +1.19% | 400 | 14億3114万 | -0.65% | 9.65 | 0.57 |
01/04 | 752 | 758 | 752 | 758 | -1.04% | 600 | 14億1435万 | -1.94% | 9.53 | 0.56 |
2020 |
12/30 | 753 | 766 | 753 | 766 | +0.79% | 1,300 | 14億2927万 | -1.03% | 9.64 | 0.57 |
12/29 | 760 | 760 | 760 | 760 | 0% | 900 | 14億1808万 | -2.06% | 9.56 | 0.56 |
12/28 | 760 | 765 | 760 | 760 | 0% | 1,700 | 14億1808万 | -2.31% | 9.56 | 0.56 |
12/25 | 752 | 760 | 752 | 760 | -0.65% | 400 | 14億1808万 | -2.44% | 9.56 | 0.56 |
12/24 | 761 | 765 | 761 | 765 | +0.53% | 900 | 14億2741万 | -2.05% | 9.62 | 0.57 |
12/23 | 744 | 764 | 744 | 761 | -1.42% | 700 | 14億1994万 | -2.56% | 9.57 | 0.56 |
12/22 | 742 | 772 | 742 | 772 | +1.98% | 2,500 | 14億4047万 | -1.53% | 9.71 | 0.57 |
12/21 | 773 | 773 | 757 | 757 | -2.32% | 3,000 | 14億1248万 | -3.44% | 9.52 | 0.56 |
12/17 | 754 | 775 | 754 | 775 | +2.11% | 600 | 14億4607万 | -1.4% | 9.75 | 0.57 |
12/16 | 751 | 759 | 750 | 759 | -0.78% | 900 | 14億1621万 | -3.56% | 9.55 | 0.56 |
12/15 | 765 | 765 | 765 | 765 | 0% | 200 | 14億2741万 | -3.04% | 9.62 | 0.57 |
12/14 | 768 | 788 | 765 | 765 | -2.3% | 1,600 | 14億2741万 | -3.29% | 9.62 | 0.57 |
12/11 | 768 | 783 | 768 | 783 | +0.77% | 200 | 14億6099万 | -1.26% | 9.85 | 0.58 |
12/08 | 775 | 777 | 775 | 777 | +1.44% | 300 | 14億4980万 | -2.14% | 9.77 | 0.58 |
12/07 | 781 | 781 | 766 | 766 | -1.54% | 600 | 14億2927万 | -3.65% | 9.64 | 0.57 |