株価チャート
2020/11/24~2021/04/27
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 | 12/21, 株式分割 1→4 |
2021 |
04/27 | 1,248 | 1,268 | 1,248 | 1,268 | +1.81% | 8,800 | 149億1594万 | +5.19% | 15.34 | 1.74 |
04/26 | 1,238 | 1,245 | 1,238 | 1,245 | +0.71% | 6,800 | 146億5116万 | +3.58% | 15.07 | 1.71 |
04/23 | 1,238 | 1,238 | 1,226 | 1,236 | -0.1% | 2,800 | 145億4819万 | +2.94% | 14.96 | 1.7 |
04/22 | 1,219 | 1,238 | 1,219 | 1,238 | +0.1% | 6,400 | 145億6290万 | +3.04% | 14.98 | 1.7 |
04/21 | 1,235 | 1,238 | 1,235 | 1,236 | +0.3% | 3,200 | 145億4819万 | +2.94% | 14.96 | 1.7 |
04/19 | 1,220 | 1,233 | 1,214 | 1,233 | +1.02% | 4,000 | 145億406万 | +2.71% | 14.92 | 1.7 |
04/16 | 1,220 | 1,220 | 1,220 | 1,220 | +0.93% | 400 | 143億5696万 | +2.09% | 14.76 | 1.68 |
04/15 | 1,214 | 1,228 | 1,209 | 1,209 | -1.93% | 2,800 | 142億2457万 | +1.58% | 14.63 | 1.66 |
04/14 | 1,233 | 1,240 | 1,233 | 1,233 | +0.61% | 10,000 | 145億406万 | +3.92% | 14.92 | 1.7 |
04/13 | 1,205 | 1,225 | 1,148 | 1,225 | +1.87% | 20,000 | 144億1580万 | +3.9% | 14.82 | 1.69 |
04/12 | 1,198 | 1,203 | 1,198 | 1,203 | +3.44% | 1,200 | 141億5102万 | +2.43% | 14.55 | 1.66 |
04/09 | 1,168 | 1,168 | 1,163 | 1,163 | -0.43% | 1,600 | 136億8030万 | -0.56% | 14.07 | 1.6 |
04/07 | 1,190 | 1,190 | 1,168 | 1,168 | -0.95% | 2,400 | 137億3914万 | +0.39% | 14.13 | 1.61 |
04/06 | 1,178 | 1,179 | 1,178 | 1,179 | +0.11% | 1,600 | 138億7153万 | +1.88% | 14.26 | 1.62 |
04/05 | 1,178 | 1,178 | 1,178 | 1,178 | 0% | 2,000 | 138億5682万 | +2.3% | 14.25 | 1.62 |
04/02 | 1,178 | 1,180 | 1,178 | 1,178 | +1.07% | 2,000 | 138億5682万 | +2.84% | 14.25 | 1.62 |
04/01 | 1,165 | 1,165 | 1,165 | 1,165 | -1.48% | 400 | 137億972万 | +2.28% | 14.1 | 1.6 |
03/31 | 1,183 | 1,183 | 1,183 | 1,183 | +0.53% | 1,600 | 139億1566万 | +4.28% | 16.09 | 1.81 |
03/30 | 1,170 | 1,180 | 1,170 | 1,176 | -1.98% | 1,200 | 138億4211万 | +4.28% | 16 | 1.8 |
03/29 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 3,600 | 141億2160万 | +6.76% | 16.32 | 1.84 |
03/26 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 800 | 140億392万 | +6.34% | 16.19 | 1.83 |
03/25 | 1,189 | 1,190 | 1,171 | 1,190 | +0.85% | 4,800 | 140億392万 | +6.73% | 16.19 | 1.83 |
03/24 | 1,170 | 1,188 | 1,153 | 1,180 | -2.07% | 16,800 | 138億8624万 | +6.31% | 16.05 | 1.81 |
03/23 | 1,216 | 1,216 | 1,205 | 1,205 | -0.92% | 1,600 | 141億8044万 | +8.85% | 16.39 | 1.85 |
03/22 | 1,190 | 1,225 | 1,190 | 1,216 | +1.46% | 3,600 | 143億1283万 | +10.17% | 16.55 | 1.87 |
03/19 | 1,213 | 1,213 | 1,194 | 1,199 | -2.54% | 4,400 | 141億689万 | +8.98% | 16.31 | 1.84 |
03/18 | 1,233 | 1,233 | 1,220 | 1,230 | -0.4% | 4,400 | 144億7464万 | +12.12% | 16.73 | 1.89 |
03/17 | 1,225 | 1,235 | 1,214 | 1,235 | +0.1% | 4,400 | 145億3348万 | +13.1% | 16.8 | 1.89 |
03/16 | 1,221 | 1,239 | 1,204 | 1,234 | +1.02% | 13,600 | 145億1877万 | +13.4% | 16.78 | 1.89 |
03/15 | 1,108 | 1,238 | 1,108 | 1,221 | +10.4% | 21,200 | 143億7167万 | +12.66% | 16.61 | 1.87 |
03/12 | 1,100 | 1,106 | 1,093 | 1,106 | +1.03% | 4,400 | 130億1835万 | +2.43% | 15.05 | 1.7 |
03/11 | 1,099 | 1,099 | 1,095 | 1,095 | +0.46% | 4,400 | 128億8596万 | +1.2% | 14.9 | 1.68 |
03/10 | 1,079 | 1,090 | 1,063 | 1,090 | +0.93% | 9,200 | 128億2712万 | +0.65% | 14.83 | 1.67 |
03/09 | 1,094 | 1,098 | 1,078 | 1,080 | +0.35% | 3,200 | 127億944万 | -0.46% | 14.69 | 1.66 |
03/08 | 1,088 | 1,098 | 1,076 | 1,076 | -1.03% | 10,400 | 126億6531万 | -0.99% | 14.64 | 1.65 |
03/05 | 1,104 | 1,154 | 1,075 | 1,088 | +7.01% | 77,600 | 127億9770万 | -0.23% | 14.79 | 1.67 |
03/04 | 1,016 | 1,016 | 1,016 | 1,016 | +0.25% | 400 | 119億5923万 | -6.94% | 13.82 | 1.56 |
03/03 | 1,023 | 1,023 | 1,014 | 1,014 | -2.17% | 4,400 | 119億2981万 | -7.67% | 13.79 | 1.56 |
03/02 | 1,049 | 1,049 | 1,036 | 1,036 | +0.73% | 2,400 | 121億9459万 | -6.05% | 14.1 | 1.59 |
03/01 | 1,013 | 1,029 | 1,013 | 1,029 | +1.98% | 4,400 | 121億633万 | -6.98% | 13.99 | 1.58 |
02/26 | 1,049 | 1,049 | 1,009 | 1,009 | -3.81% | 8,000 | 118億7097万 | -9.04% | 13.72 | 1.55 |
02/25 | 1,039 | 1,049 | 1,025 | 1,049 | +0.96% | 4,400 | 123億4169万 | -5.69% | 14.27 | 1.61 |
02/24 | 1,070 | 1,070 | 1,039 | 1,039 | -3.37% | 4,800 | 122億2401万 | -6.67% | 14.13 | 1.59 |
02/22 | 1,074 | 1,075 | 1,074 | 1,075 | +0.47% | 800 | 126億5060万 | -3.5% | 14.62 | 1.65 |
02/19 | 1,086 | 1,086 | 1,070 | 1,070 | -1.5% | 2,800 | 125億9176万 | -4.04% | 14.56 | 1.64 |
02/18 | 1,095 | 1,095 | 1,086 | 1,086 | +0.58% | 1,600 | 127億8299万 | -2.75% | 14.78 | 1.67 |
02/17 | 1,110 | 1,111 | 1,078 | 1,080 | -2.48% | 8,400 | 127億944万 | -3.4% | 14.69 | 1.66 |
02/16 | 1,109 | 1,109 | 1,108 | 1,108 | -1.23% | 1,200 | 130億3306万 | -1.2% | 15.07 | 1.7 |
02/15 | 1,104 | 1,139 | 1,104 | 1,121 | +1.59% | 1,200 | 131億9487万 | -0.07% | 15.25 | 1.72 |
02/12 | 1,126 | 1,130 | 1,104 | 1,104 | -1.78% | 8,000 | 129億8893万 | -1.8% | 15.02 | 1.69 |
02/10 | 1,138 | 1,148 | 1,124 | 1,124 | -0.22% | 4,000 | 132億2429万 | -0.29% | 15.29 | 1.72 |
02/09 | 1,126 | 1,126 | 1,126 | 1,126 | -0.77% | 400 | 132億5371万 | -0.33% | 15.32 | 1.73 |
02/08 | 1,125 | 1,135 | 1,120 | 1,135 | +1% | 5,200 | 133億5668万 | +0.27% | 15.44 | 1.74 |
02/05 | 1,133 | 1,141 | 1,124 | 1,124 | -0.66% | 4,400 | 132億2429万 | -0.99% | 15.29 | 1.72 |
02/04 | 1,118 | 1,131 | 1,118 | 1,131 | -1.52% | 800 | 133億1255万 | -0.77% | 15.39 | 1.74 |
02/03 | 1,115 | 1,150 | 1,110 | 1,149 | +2% | 4,000 | 135億1849万 | +0.42% | 15.63 | 1.76 |
02/02 | 1,148 | 1,148 | 1,126 | 1,126 | -0.33% | 2,400 | 132億5371万 | -1.89% | 15.32 | 1.73 |
02/01 | 1,131 | 1,131 | 1,095 | 1,130 | -0.11% | 4,000 | 132億9784万 | -2.08% | 15.37 | 1.73 |
01/29 | 1,141 | 1,156 | 1,131 | 1,131 | -2.37% | 2,000 | 133億1255万 | -2.39% | 15.39 | 1.74 |
01/28 | 1,159 | 1,159 | 1,146 | 1,159 | +1.53% | 4,000 | 136億3617万 | -0.45% | 15.76 | 1.78 |
01/27 | 1,145 | 1,148 | 1,128 | 1,141 | -0.54% | 6,800 | 134億3023万 | -2.29% | 15.53 | 1.75 |
01/26 | 1,161 | 1,161 | 1,139 | 1,148 | -0.11% | 6,000 | 135億378万 | -2.09% | 15.61 | 1.76 |
01/25 | 1,120 | 1,149 | 1,120 | 1,149 | +3.72% | 3,200 | 135億1849万 | -2.32% | 15.63 | 1.76 |
01/22 | 1,104 | 1,108 | 1,104 | 1,108 | +1.14% | 3,200 | 130億3306万 | -6.22% | 15.07 | 1.7 |
01/21 | 1,089 | 1,095 | 1,089 | 1,095 | +0.57% | 800 | 128億8596万 | -7.75% | 14.9 | 1.68 |
01/20 | 1,073 | 1,093 | 1,073 | 1,089 | +1.04% | 2,400 | 128億1241万 | -8.74% | 14.81 | 1.67 |
01/19 | 1,070 | 1,078 | 1,070 | 1,078 | +1.17% | 800 | 126億8002万 | -10.21% | 14.66 | 1.65 |
01/18 | 1,076 | 1,076 | 1,055 | 1,065 | -3.4% | 3,600 | 125億3292万 | -11.69% | 14.49 | 1.63 |
01/15 | 1,111 | 1,111 | 1,103 | 1,103 | -0.23% | 800 | 129億7422万 | -8.96% | 15 | 1.69 |
01/14 | 1,116 | 1,116 | 1,099 | 1,105 | -1.78% | 1,600 | 130億364万 | -9.05% | 15.03 | 1.7 |
01/13 | 1,131 | 1,145 | 1,124 | 1,125 | -1.53% | 2,400 | 132億3900万 | -7.64% | 15.3 | 1.73 |
01/12 | 1,145 | 1,145 | 1,129 | 1,143 | -0.44% | 2,400 | 134億4494万 | -6.43% | 15.54 | 1.75 |
01/08 | 1,158 | 1,158 | 1,129 | 1,148 | -2.24% | 7,200 | 135億378万 | -6.1% | 15.61 | 1.76 |
01/07 | 1,175 | 1,175 | 1,158 | 1,174 | -0.42% | 6,800 | 138億1269万 | -3.95% | 15.97 | 1.8 |
01/05 | 1,175 | 1,179 | 1,175 | 1,179 | -0.11% | 1,200 | 138億7153万 | -3.38% | 16.04 | 1.81 |
01/04 | 1,164 | 1,180 | 1,164 | 1,180 | -0.11% | 1,200 | 138億8624万 | -3.12% | 16.05 | 1.81 |
2020 |
12/30 | 1,195 | 1,201 | 1,181 | 1,181 | -2.58% | 3,200 | 139億95万 | -2.62% | 16.07 | 1.81 |
12/28 | 1,250 | 1,250 | 1,213 | 1,213 | -2.9% | 2,400 | 142億6870万 | +0.37% | 16.49 | 1.86 |
12/25 | 1,238 | 1,249 | 1,238 | 1,249 | +1.11% | 1,600 | 146億9529万 | +3.89% | 16.99 | 1.92 |
12/23 | 1,245 | 1,245 | 1,235 | 1,235 | -1.79% | 800 | 145億3348万 | +3.52% | 16.8 | 1.89 |
12/22 | 1,255 | 1,258 | 1,248 | 1,258 | -0.4% | 1,200 | 147億9826万 | +6.21% | 17.11 | 1.93 |
12/21 | 1,255 | 1,263 | 1,255 | 1,263 | +0.6% | 4,400 | 148億5710万 | +7.54% | 17.17 | 1.94 |
12/18 | 1,246 | 1,255 | 1,226 | 1,255 | -0.4% | 6,000 | 147億6884万 | +7.82% | 17.07 | 1.93 |
12/17 | 1,258 | 1,260 | 1,241 | 1,260 | +0.8% | 8,400 | 148億2768万 | +9.09% | 17.14 | 1.93 |
12/16 | 1,253 | 1,253 | 1,208 | 1,250 | -0.2% | 14,400 | 147億1000万 | +9.46% | 17 | 1.92 |
12/15 | 1,244 | 1,253 | 1,243 | 1,253 | -0.4% | 3,600 | 147億3942万 | +10.94% | 17.04 | 1.92 |
12/14 | 1,258 | 1,258 | 1,241 | 1,258 | 0% | 3,200 | 147億9826万 | +12.78% | 17.11 | 1.93 |
12/11 | 1,263 | 1,263 | 1,238 | 1,258 | +0.2% | 2,000 | 147億9826万 | +14.42% | 17.11 | 1.93 |
12/10 | 1,260 | 1,260 | 1,244 | 1,255 | -0.4% | 6,000 | 147億6884万 | +15.77% | 17.07 | 1.93 |
12/09 | 1,205 | 1,260 | 1,205 | 1,260 | +0.9% | 11,200 | 148億2768万 | +18.09% | 17.14 | 1.93 |
12/08 | 1,248 | 1,249 | 1,239 | 1,249 | +1.52% | 10,400 | 146億9529万 | +18.93% | 16.99 | 1.92 |
12/07 | 1,230 | 1,233 | 1,214 | 1,230 | +2.82% | 8,400 | 144億7464万 | +19.07% | 16.73 | 1.89 |
12/04 | 1,174 | 1,196 | 1,170 | 1,196 | +0.42% | 7,200 | 140億7747万 | +17.28% | 16.27 | 1.84 |
12/03 | 1,191 | 1,191 | 1,191 | 1,191 | -0.63% | 400 | 140億1863万 | +18.18% | 16.21 | 1.83 |
12/02 | 1,198 | 1,199 | 1,190 | 1,199 | +1.05% | 4,000 | 141億689万 | +20.12% | 16.31 | 1.84 |
11/30 | 1,159 | 1,186 | 1,159 | 1,186 | +0.85% | 2,400 | 139億5979万 | +20.19% | 16.14 | 1.82 |
11/27 | 1,149 | 1,194 | 1,149 | 1,176 | +2.28% | 12,800 | 138億4211万 | +20.15% | 16 | 1.8 |
11/26 | 1,129 | 1,150 | 1,119 | 1,150 | +2.45% | 16,000 | 135億3320万 | +18.31% | 15.64 | 1.76 |
11/25 | 1,114 | 1,123 | 1,110 | 1,123 | +0.79% | 5,200 | 132億958万 | +16.08% | 15.27 | 1.72 |
11/24 | 1,094 | 1,114 | 1,078 | 1,114 | +3.48% | 4,000 | 131億661万 | +15.65% | 15.15 | 1.71 |