株価チャート
2020/11/05～2021/04/30
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 |
| 04/30 | 4,150 | 4,180 | 4,150 | 4,155 | -0.6% | 900 | 56億5080万 | -7.36% | 9.87 | 0.46 |
| 04/28 | 4,280 | 4,280 | 4,180 | 4,180 | -5% | 700 | 56億8480万 | -7.19% | 9.92 | 0.46 |
| 04/27 | 4,460 | 4,460 | 4,400 | 4,400 | -1.12% | 200 | 59億8400万 | -2.72% | 10.45 | 0.49 |
| 04/26 | 4,465 | 4,465 | 4,450 | 4,450 | +1.37% | 600 | 60億5200万 | -1.83% | 10.57 | 0.49 |
| 04/23 | 4,400 | 4,400 | 4,390 | 4,390 | -0.23% | 300 | 59億7040万 | -3.35% | 10.42 | 0.49 |
| 04/22 | 4,445 | 4,445 | 4,400 | 4,400 | -1.35% | 400 | 59億8400万 | -3.34% | 10.45 | 0.49 |
| 04/21 | 4,495 | 4,495 | 4,455 | 4,460 | -0.89% | 400 | 60億6560万 | -2.24% | 10.59 | 0.49 |
| 04/20 | 4,560 | 4,560 | 4,500 | 4,500 | -1.53% | 800 | 61億2000万 | -1.51% | 10.68 | 0.5 |
| 04/19 | 4,500 | 4,570 | 4,500 | 4,570 | +1.56% | 400 | 62億1520万 | -0.09% | 10.85 | 0.51 |
| 04/16 | 4,480 | 4,500 | 4,480 | 4,500 | +0.56% | 200 | 61億2000万 | -1.57% | 10.68 | 0.5 |
| 04/15 | 4,465 | 4,545 | 4,465 | 4,475 | -0.11% | 800 | 60億8600万 | -2.19% | 10.62 | 0.5 |
| 04/14 | 4,455 | 4,480 | 4,455 | 4,480 | -0.44% | 600 | 60億9280万 | -1.88% | 10.64 | 0.5 |
| 04/13 | 4,525 | 4,535 | 4,500 | 4,500 | -0.22% | 600 | 61億2000万 | -1.14% | 10.68 | 0.5 |
| 04/12 | 4,510 | 4,510 | 4,510 | 4,510 | 0% | 200 | 61億3360万 | -0.73% | 10.71 | 0.5 |
| 04/09 | 4,510 | 4,510 | 4,510 | 4,510 | 0% | 200 | 61億3360万 | -0.49% | 10.71 | 0.5 |
| 04/08 | 4,510 | 4,510 | 4,510 | 4,510 | 0% | 100 | 61億3360万 | -0.22% | 10.71 | 0.5 |
| 04/07 | 4,510 | 4,510 | 4,510 | 4,510 | -0.88% | 100 | 61億3360万 | +0.04% | 10.71 | 0.5 |
| 04/06 | 4,550 | 4,550 | 4,550 | 4,550 | 0% | 200 | 61億8800万 | +1.07% | 10.8 | 0.5 |
| 04/05 | 4,515 | 4,550 | 4,500 | 4,550 | 0% | 1,000 | 61億8800万 | +1.45% | 10.8 | 0.5 |
| 04/02 | 4,620 | 4,620 | 4,550 | 4,550 | 0% | 700 | 61億8800万 | +1.77% | 10.8 | 0.5 |
| 04/01 | 4,660 | 4,660 | 4,550 | 4,550 | -2.67% | 500 | 61億8800万 | +2.11% | 10.8 | 0.5 |
| 03/31 | 4,740 | 4,740 | 4,530 | 4,675 | +1.63% | 1,000 | 63億5800万 | +5.32% | 11.1 | 0.52 |
| 03/30 | 4,600 | 4,600 | 4,600 | 4,600 | +0.44% | 100 | 62億5600万 | +4.12% | 10.92 | 0.51 |
| 03/29 | 4,580 | 4,580 | 4,580 | 4,580 | +0.44% | 100 | 62億2880万 | +4.11% | 10.87 | 0.51 |
| 03/24 | 4,560 | 4,560 | 4,560 | 4,560 | -1.94% | 100 | 62億160万 | +4.3% | 10.83 | 0.51 |
| 03/23 | 4,570 | 4,650 | 4,500 | 4,650 | +0.22% | 800 | 63億2400万 | +6.99% | 11.04 | 0.52 |
| 03/22 | 4,660 | 4,660 | 4,610 | 4,640 | -0.43% | 800 | 63億1040万 | +7.53% | 11.02 | 0.51 |
| 03/19 | 4,660 | 4,660 | 4,660 | 4,660 | 0% | 400 | 63億3760万 | +8.75% | 11.06 | 0.52 |
| 03/18 | 4,600 | 4,660 | 4,600 | 4,660 | 0% | 200 | 63億3760万 | +9.7% | 11.06 | 0.52 |
| 03/16 | 4,660 | 4,660 | 4,660 | 4,660 | +0.32% | 500 | 63億3760万 | +10.51% | 11.06 | 0.52 |
| 03/15 | 4,660 | 4,660 | 4,645 | 4,645 | +0.54% | 800 | 63億1720万 | +10.97% | 11.03 | 0.51 |
| 03/12 | 4,500 | 4,620 | 4,500 | 4,620 | -0.43% | 700 | 62億8320万 | +11.19% | 10.97 | 0.51 |
| 03/11 | 4,510 | 4,640 | 4,510 | 4,640 | +3% | 900 | 63億1040万 | +12.46% | 11.02 | 0.51 |
| 03/09 | 4,510 | 4,510 | 4,450 | 4,505 | -1.64% | 600 | 61億2680万 | +10.01% | 10.7 | 0.5 |
| 03/08 | 4,190 | 4,580 | 4,190 | 4,580 | +7.51% | 4,000 | 62億2880万 | +12.56% | 10.87 | 0.51 |
| 03/05 | 4,260 | 4,260 | 4,260 | 4,260 | +3.15% | 600 | 57億9360万 | +5.47% | 10.11 | 0.47 |
| 03/04 | 4,200 | 4,200 | 4,130 | 4,130 | -3.05% | 200 | 56億1680万 | +2.61% | 9.81 | 0.46 |
| 03/03 | 4,185 | 4,260 | 4,185 | 4,260 | +0.12% | 400 | 57億9360万 | +6.1% | 10.11 | 0.47 |
| 03/02 | 4,205 | 4,255 | 4,200 | 4,255 | +1.19% | 500 | 57億8680万 | +6.43% | 10.1 | 0.47 |
| 03/01 | 4,200 | 4,300 | 4,200 | 4,205 | +0.12% | 600 | 57億1880万 | +5.63% | 9.98 | 0.47 |
| 02/26 | 4,200 | 4,200 | 4,200 | 4,200 | -3.67% | 200 | 57億1200万 | +5.82% | 9.97 | 0.47 |
| 02/25 | 4,130 | 4,360 | 4,130 | 4,360 | +5.57% | 1,200 | 59億2960万 | +10.21% | 10.35 | 0.48 |
| 02/24 | 4,200 | 4,200 | 4,130 | 4,130 | -1.67% | 400 | 56億1680万 | +4.77% | 9.81 | 0.46 |
| 02/22 | 4,200 | 4,200 | 4,200 | 4,200 | +0.84% | 300 | 57億1200万 | +6.68% | 9.97 | 0.47 |
| 02/19 | 4,075 | 4,165 | 4,075 | 4,165 | +0.6% | 500 | 56億6440万 | +6.2% | 9.89 | 0.46 |
| 02/16 | 4,140 | 4,140 | 4,140 | 4,140 | 0% | 100 | 56億3040万 | +5.94% | 9.83 | 0.46 |
| 02/15 | 4,140 | 4,140 | 4,140 | 4,140 | 0% | 600 | 56億3040万 | +6.32% | 9.83 | 0.46 |
| 02/12 | 3,900 | 4,140 | 3,900 | 4,140 | +6.15% | 2,200 | 56億3040万 | +6.51% | 9.83 | 0.46 |
| 02/09 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 53億400万 | +0.7% | 9.26 | 0.43 |
| 02/08 | 3,900 | 3,900 | 3,900 | 3,900 | +0.52% | 200 | 53億400万 | +0.85% | 9.26 | 0.43 |
| 02/05 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 100 | 52億7680万 | +0.49% | 9.21 | 0.43 |
| 02/04 | 3,880 | 3,880 | 3,870 | 3,880 | +3.47% | 500 | 52億7680万 | +0.6% | 9.21 | 0.43 |
| 02/03 | 3,845 | 3,845 | 3,750 | 3,750 | -3.35% | 600 | 51億 | -2.65% | 8.9 | 0.42 |
| 02/02 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 100 | 52億7680万 | +0.67% | 9.21 | 0.43 |
| 02/01 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 100 | 52億7680万 | +0.73% | 9.21 | 0.43 |
| 01/27 | 3,870 | 3,880 | 3,870 | 3,880 | 0% | 300 | 52億7680万 | +0.67% | 9.21 | 0.43 |
| 01/25 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 100 | 52億7680万 | +0.78% | 9.21 | 0.43 |
| 01/20 | 3,880 | 3,880 | 3,880 | 3,880 | +0.78% | 300 | 52億7680万 | +0.88% | 9.21 | 0.43 |
| 01/19 | 3,850 | 3,850 | 3,850 | 3,850 | +0.52% | 100 | 52億3600万 | +0.21% | 9.14 | 0.43 |
| 01/15 | 3,900 | 3,900 | 3,830 | 3,830 | -1.79% | 500 | 52億880万 | -0.16% | 9.09 | 0.42 |
| 01/14 | 3,895 | 3,900 | 3,850 | 3,900 | 0% | 700 | 53億400万 | +1.69% | 9.26 | 0.43 |
| 01/13 | 3,850 | 3,900 | 3,850 | 3,900 | +1.69% | 300 | 53億400万 | +1.8% | 9.26 | 0.43 |
| 01/12 | 3,820 | 3,835 | 3,820 | 3,835 | +0.39% | 200 | 52億1560万 | +0.26% | 9.11 | 0.43 |
| 01/08 | 3,890 | 3,890 | 3,820 | 3,820 | -2.05% | 300 | 51億9520万 | -0.03% | 9.07 | 0.42 |
| 01/07 | 3,900 | 3,900 | 3,900 | 3,900 | +0.65% | 100 | 53億400万 | +2.23% | 9.26 | 0.43 |
| 01/06 | 3,950 | 3,950 | 3,875 | 3,875 | -3.61% | 200 | 52億7000万 | +1.79% | 9.2 | 0.43 |
| 01/05 | 4,020 | 4,020 | 4,020 | 4,020 | +0.5% | 100 | 54億6720万 | +5.82% | 9.54 | 0.45 |
| 01/04 | 3,830 | 4,000 | 3,830 | 4,000 | +4.44% | 600 | 54億4000万 | +5.68% | 9.5 | 0.44 |
| 2020 |
| 12/30 | 3,800 | 3,900 | 3,800 | 3,830 | +0.79% | 600 | 52億880万 | +1.56% | 9.09 | 0.42 |
| 12/29 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 100 | 51億6800万 | +1.06% | 9.02 | 0.42 |
| 12/28 | 3,900 | 3,900 | 3,800 | 3,800 | -4.4% | 500 | 51億6800万 | +1.28% | 9.02 | 0.42 |
| 12/25 | 3,940 | 3,975 | 3,935 | 3,975 | +5.3% | 1,200 | 54億600万 | +6.08% | 9.44 | 0.44 |
| 12/24 | 3,770 | 3,775 | 3,770 | 3,775 | +0.4% | 200 | 51億3400万 | +1.07% | 8.96 | 0.42 |
| 12/23 | 3,750 | 3,760 | 3,750 | 3,760 | +0.27% | 300 | 51億1360万 | +0.86% | 8.93 | 0.42 |
| 12/22 | 3,750 | 3,750 | 3,750 | 3,750 | -0.66% | 300 | 51億 | +0.83% | 8.9 | 0.42 |
| 12/21 | 3,775 | 3,775 | 3,775 | 3,775 | +0.67% | 300 | 51億3400万 | +1.72% | 8.96 | 0.42 |
| 12/18 | 3,770 | 3,770 | 3,750 | 3,750 | -1.7% | 500 | 51億 | +1.13% | 8.9 | 0.42 |
| 12/17 | 3,815 | 3,815 | 3,810 | 3,815 | +0.13% | 400 | 51億8840万 | +2.97% | 9.06 | 0.42 |
| 12/16 | 3,750 | 3,810 | 3,750 | 3,810 | -3.05% | 500 | 51億8160万 | +3% | 9.05 | 0.42 |
| 12/15 | 3,985 | 3,985 | 3,930 | 3,930 | +3.97% | 700 | 53億4480万 | +6.39% | 9.33 | 0.44 |
| 12/14 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 100 | 51億4080万 | +2.63% | 8.97 | 0.42 |
| 12/10 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 600 | 51億4080万 | +2.63% | 8.97 | 0.42 |
| 12/09 | 3,710 | 3,780 | 3,710 | 3,780 | +1.89% | 300 | 51億4080万 | +2.66% | 8.97 | 0.42 |
| 12/08 | 3,780 | 3,780 | 3,710 | 3,710 | -2.37% | 300 | 50億4560万 | +0.76% | 8.81 | 0.41 |
| 12/07 | 3,800 | 3,800 | 3,795 | 3,800 | 0% | 400 | 51億6800万 | +3.2% | 9.02 | 0.42 |
| 12/03 | 3,700 | 3,800 | 3,700 | 3,800 | +1.47% | 300 | 51億6800万 | +3.32% | 9.02 | 0.42 |
| 12/02 | 3,700 | 3,745 | 3,700 | 3,745 | 0% | 700 | 50億9320万 | +1.93% | 8.89 | 0.42 |
| 11/24 | 3,680 | 3,760 | 3,620 | 3,745 | +1.77% | 500 | 50億9320万 | +1.96% | 8.89 | 0.42 |
| 11/20 | 3,750 | 3,750 | 3,680 | 3,680 | 0% | 500 | 50億480万 | +0.35% | 8.74 | 0.41 |
| 11/19 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 100 | 50億480万 | +0.49% | 8.74 | 0.41 |
| 11/18 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 100 | 50億480万 | +0.63% | 8.74 | 0.41 |
| 11/17 | 3,650 | 3,680 | 3,650 | 3,680 | +0.82% | 300 | 50億480万 | +0.79% | 8.74 | 0.41 |
| 11/16 | 3,610 | 3,650 | 3,610 | 3,650 | +2.96% | 600 | 49億6400万 | +0.11% | 8.67 | 0.4 |
| 11/13 | 3,545 | 3,545 | 3,545 | 3,545 | -1.94% | 400 | 48億2120万 | -2.64% | 8.42 | 0.39 |
| 11/12 | 3,670 | 3,670 | 3,600 | 3,615 | -1.5% | 400 | 49億1640万 | -0.71% | 8.58 | 0.4 |
| 11/11 | 3,670 | 3,670 | 3,670 | 3,670 | 0% | 200 | 49億9120万 | +0.88% | 8.71 | 0.41 |
| 11/10 | 3,600 | 3,670 | 3,600 | 3,670 | +1.94% | 400 | 49億9120万 | +1.02% | 8.71 | 0.41 |
| 11/09 | 3,530 | 3,600 | 3,530 | 3,600 | +1.98% | 1,100 | 48億9600万 | -0.85% | 8.55 | 0.4 |
| 11/06 | 3,485 | 3,530 | 3,485 | 3,530 | -0.7% | 1,400 | 48億80万 | -2.84% | 8.38 | 0.39 |
| 11/05 | 3,615 | 3,615 | 3,545 | 3,555 | -4.05% | 600 | 48億3480万 | -2.25% | 8.44 | 0.39 |
