株価チャート
2020/12/30~2021/05/31
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 |
05/31 | 2,980 | 3,160 | 2,908 | 2,927 | +1.63% | 681,500 | 626億9301万 | +24.03% | 26.43 | 8.39 |
05/28 | 2,854 | 2,922 | 2,801 | 2,880 | +4.58% | 497,200 | 616億8633万 | +23.71% | 26.01 | 8.25 |
05/27 | 2,815 | 2,876 | 2,721 | 2,754 | -3.84% | 414,900 | 589億8755万 | +19.69% | 24.87 | 7.89 |
05/26 | 2,665 | 2,906 | 2,630 | 2,864 | +9.69% | 880,000 | 613億4362万 | +25.45% | 25.86 | 8.21 |
05/25 | 2,504 | 2,669 | 2,504 | 2,611 | +3.28% | 333,100 | 559億2465万 | +15.63% | 23.58 | 7.48 |
05/24 | 2,576 | 2,611 | 2,497 | 2,528 | -1.02% | 197,300 | 541億4689万 | +12.66% | 22.83 | 7.24 |
05/21 | 2,534 | 2,561 | 2,457 | 2,554 | +1.43% | 231,500 | 547億378万 | +14.38% | 23.06 | 7.32 |
05/20 | 2,580 | 2,627 | 2,502 | 2,518 | -2.4% | 313,000 | 539億3270万 | +13.47% | 22.74 | 7.21 |
05/19 | 2,465 | 2,600 | 2,416 | 2,580 | +2.58% | 557,000 | 552億6067万 | +16.95% | 23.3 | 7.39 |
05/18 | 2,236 | 2,529 | 2,236 | 2,515 | +12.83% | 812,400 | 538億6844万 | +14.84% | 22.71 | 7.21 |
05/17 | 2,163 | 2,300 | 2,116 | 2,229 | +10.73% | 487,700 | 477億4265万 | +2.29% | 20.13 | 6.39 |
05/14 | 2,027 | 2,040 | 1,934 | 2,013 | +1% | 211,600 | 431億1617万 | -7.75% | 18.18 | 5.77 |
05/13 | 2,063 | 2,081 | 1,987 | 1,993 | -5.68% | 200,700 | 426億8779万 | -9.08% | 18 | 5.71 |
05/12 | 2,178 | 2,209 | 2,101 | 2,113 | -3.34% | 147,300 | 452億5806万 | -4.04% | 19.08 | 6.05 |
05/11 | 2,231 | 2,243 | 2,173 | 2,186 | -2.67% | 127,600 | 468億2163万 | -1% | 19.74 | 6.26 |
05/10 | 2,250 | 2,270 | 2,203 | 2,246 | -0.04% | 100,700 | 481億677万 | +1.54% | 20.28 | 6.44 |
05/07 | 2,209 | 2,252 | 2,155 | 2,247 | +1.4% | 156,600 | 481億2818万 | +1.54% | 20.29 | 6.44 |
05/06 | 2,228 | 2,270 | 2,207 | 2,216 | -0.36% | 197,100 | 474億6420万 | +0.14% | 20.01 | 6.35 |
04/30 | 2,202 | 2,247 | 2,142 | 2,224 | -0.13% | 211,600 | 476億3555万 | +0.27% | 20.08 | 6.37 |
04/28 | 2,228 | 2,252 | 2,176 | 2,227 | -0.67% | 285,000 | 476億9981万 | +0.54% | 20.11 | 6.38 |
04/27 | 2,206 | 2,263 | 2,191 | 2,242 | +3.13% | 242,400 | 480億2109万 | +1.45% | 20.24 | 6.42 |
04/26 | 2,120 | 2,193 | 2,113 | 2,174 | +4.77% | 211,700 | 465億6461万 | -1.58% | 19.63 | 6.23 |
04/23 | 2,025 | 2,122 | 2,023 | 2,075 | +0.92% | 157,500 | 444億4414万 | -6.28% | 18.74 | 5.95 |
04/22 | 2,069 | 2,074 | 2,020 | 2,056 | +1.68% | 141,800 | 440億3718万 | -7.47% | 18.57 | 5.89 |
04/21 | 2,067 | 2,077 | 2,001 | 2,022 | -4.94% | 260,500 | 433億894万 | -9.49% | 18.26 | 5.79 |
04/20 | 2,160 | 2,169 | 2,115 | 2,127 | -3.62% | 190,400 | 455億5792万 | -5.3% | 19.21 | 6.09 |
04/19 | 2,294 | 2,316 | 2,207 | 2,207 | -4.04% | 233,900 | 472億7143万 | -2% | 19.93 | 6.32 |
04/16 | 2,314 | 2,317 | 2,256 | 2,300 | +2.31% | 287,800 | 492億6338万 | +2.31% | 20.77 | 6.59 |
04/15 | 2,237 | 2,256 | 2,204 | 2,248 | -0.53% | 118,300 | 481億4960万 | +0.54% | 20.3 | 6.44 |
04/14 | 2,224 | 2,285 | 2,213 | 2,260 | +0.62% | 134,500 | 484億663万 | +1.57% | 20.41 | 6.48 |
04/13 | 2,176 | 2,267 | 2,160 | 2,246 | +1.81% | 176,700 | 481億677万 | +1.4% | 20.28 | 6.44 |
04/12 | 2,205 | 2,230 | 2,161 | 2,206 | +0.78% | 123,700 | 472億5001万 | 0% | 19.92 | 6.32 |
04/09 | 2,180 | 2,215 | 2,131 | 2,189 | +0.41% | 232,300 | 468億8589万 | -0.32% | 19.77 | 6.27 |
04/08 | 2,230 | 2,239 | 2,112 | 2,180 | -3.11% | 347,900 | 466億9312万 | -0.37% | 19.68 | 6.25 |
04/07 | 2,265 | 2,323 | 2,249 | 2,250 | -1.92% | 151,100 | 481億9244万 | +3.02% | 20.32 | 6.45 |
04/06 | 2,281 | 2,313 | 2,240 | 2,294 | +0.88% | 145,000 | 491億3487万 | +5.23% | 20.71 | 6.57 |
04/05 | 2,251 | 2,298 | 2,200 | 2,274 | +1.88% | 190,100 | 487億649万 | +4.89% | 20.53 | 6.52 |
04/02 | 2,271 | 2,278 | 2,195 | 2,232 | -1.72% | 230,900 | 478億690万 | +3.19% | 20.15 | 6.4 |
04/01 | 2,300 | 2,372 | 2,266 | 2,271 | -1.13% | 234,000 | 486億4224万 | +4.94% | 20.51 | 6.51 |
03/31 | 2,297 | 2,320 | 2,236 | 2,297 | +1.59% | 184,300 | 491億9913万 | +6.2% | 20.74 | 6.58 |
03/30 | 2,240 | 2,320 | 2,218 | 2,261 | +0.89% | 264,900 | 484億2805万 | +4.82% | 20.42 | 6.48 |
03/29 | 2,333 | 2,358 | 2,209 | 2,241 | -4.6% | 456,600 | 479億9967万 | +4.38% | 20.24 | 6.42 |
03/26 | 2,237 | 2,367 | 2,224 | 2,349 | +9.77% | 542,700 | 503億1291万 | +10.13% | 21.21 | 6.73 |
03/25 | 2,088 | 2,190 | 2,078 | 2,140 | +1.23% | 285,600 | 458億3637万 | +0.99% | 19.32 | 6.13 |
03/24 | 2,154 | 2,221 | 2,091 | 2,114 | -4% | 364,400 | 452億7948万 | -0.05% | 19.09 | 6.06 |
03/23 | 2,302 | 2,357 | 2,185 | 2,202 | -4.3% | 416,600 | 471億6434万 | +4.46% | 19.88 | 6.31 |
03/22 | 2,280 | 2,367 | 2,260 | 2,301 | +0.7% | 325,300 | 492億8480万 | +9.94% | 20.78 | 6.59 |
03/19 | 2,308 | 2,338 | 2,247 | 2,285 | -2.68% | 505,200 | 473億4679万 | +10.39% | 19.96 | 6.33 |
03/18 | 2,353 | 2,379 | 2,314 | 2,348 | +0.82% | 454,100 | 486億5220万 | +14.7% | 20.51 | 6.51 |
03/17 | 2,258 | 2,372 | 2,235 | 2,329 | +2.15% | 611,800 | 482億5851万 | +15.41% | 20.35 | 6.46 |
03/16 | 2,204 | 2,288 | 2,163 | 2,280 | +8.37% | 866,400 | 472億4319万 | +14.52% | 19.92 | 6.32 |
03/15 | 2,000 | 2,117 | 1,987 | 2,104 | +4.89% | 349,700 | 435億9635万 | +7.02% | 18.38 | 5.83 |
03/12 | 2,000 | 2,010 | 1,933 | 2,006 | +1.57% | 228,100 | 415億6572万 | +3.24% | 17.52 | 5.56 |
03/11 | 2,000 | 2,008 | 1,936 | 1,975 | -1.1% | 300,800 | 409億2338万 | +2.65% | 17.25 | 5.47 |
03/10 | 2,018 | 2,029 | 1,967 | 1,997 | -1.63% | 201,200 | 413億7923万 | +4.88% | 17.44 | 5.54 |
03/09 | 1,927 | 2,050 | 1,863 | 2,030 | +4.59% | 305,100 | 420億6302万 | +7.92% | 17.73 | 5.63 |
03/08 | 2,000 | 2,030 | 1,912 | 1,941 | -2.8% | 276,900 | 402億1887万 | +4.64% | 16.96 | 5.38 |
03/05 | 2,102 | 2,102 | 1,983 | 1,997 | -3.94% | 392,600 | 413億7923万 | +8.83% | 17.44 | 5.54 |
03/04 | 2,100 | 2,120 | 2,000 | 2,079 | -3.03% | 379,600 | 430億7833万 | +14.67% | 18.16 | 5.76 |
03/03 | 2,010 | 2,163 | 2,010 | 2,144 | +6.72% | 480,200 | 444億2518万 | +20.04% | 18.73 | 5.94 |
03/02 | 2,122 | 2,132 | 1,955 | 2,009 | -5.81% | 653,900 | 416億2788万 | +14.21% | 17.55 | 5.57 |
03/01 | 2,262 | 2,268 | 2,042 | 2,133 | -5.95% | 600,900 | 441億9725万 | +22.94% | 18.63 | 5.91 |
02/26 | 2,170 | 2,296 | 2,100 | 2,268 | +0.8% | 600,600 | 469億9454万 | +33.02% | 19.81 | 6.29 |
02/25 | 2,225 | 2,250 | 2,186 | 2,250 | +4.6% | 565,700 | 466億2157万 | +34.81% | 19.65 | 6.24 |
02/24 | 2,035 | 2,200 | 2,035 | 2,151 | +7.82% | 715,900 | 445億7022万 | +31.88% | 18.79 | 5.96 |
02/22 | 1,956 | 2,027 | 1,956 | 1,995 | +5.61% | 399,700 | 413億3779万 | +25.16% | 17.43 | 5.53 |
02/19 | 1,969 | 2,022 | 1,851 | 1,889 | -6.44% | 590,700 | 391億3970万 | +20.7% | 16.5 | 5.24 |
02/18 | 2,040 | 2,066 | 1,968 | 2,019 | +0.1% | 569,600 | 418億3327万 | +31.1% | 17.64 | 5.6 |
02/17 | 1,990 | 2,068 | 1,965 | 2,017 | +3.97% | 920,600 | 417億9183万 | +33.58% | 17.62 | 5.59 |
02/16 | 1,869 | 1,983 | 1,860 | 1,940 | +5.38% | 781,000 | 401億9641万 | +31.17% | 16.95 | 5.38 |
02/15 | 1,789 | 1,879 | 1,780 | 1,841 | +7.22% | 762,600 | 381億4515万 | +26.7% | 16.08 | 5.1 |
02/12 | 1,714 | 1,728 | 1,657 | 1,717 | +0.18% | 234,700 | 355億7589万 | +20.07% | 15 | 4.76 |
02/10 | 1,600 | 1,723 | 1,600 | 1,714 | +5.15% | 251,600 | 355億1373万 | +21.3% | 14.97 | 4.75 |
02/09 | 1,662 | 1,710 | 1,604 | 1,630 | -1.63% | 326,200 | 337億7327万 | +17.01% | 14.24 | 4.52 |
02/08 | 1,660 | 1,744 | 1,640 | 1,657 | +1.04% | 470,200 | 343億3270万 | +20.42% | 14.47 | 4.59 |
02/05 | 1,565 | 1,665 | 1,554 | 1,640 | +6.77% | 450,000 | 339億8047万 | +20.59% | 14.33 | 4.55 |
02/04 | 1,525 | 1,597 | 1,525 | 1,536 | +0.72% | 295,400 | 318億2561万 | +14.29% | 13.42 | 4.26 |
02/03 | 1,482 | 1,568 | 1,472 | 1,525 | +3.11% | 336,500 | 315億9769万 | +14.66% | 13.32 | 4.23 |
02/02 | 1,444 | 1,494 | 1,433 | 1,479 | +4.38% | 233,900 | 306億4458万 | +12.22% | 12.92 | 4.1 |
02/01 | 1,377 | 1,426 | 1,360 | 1,417 | +1.8% | 108,100 | 293億5995万 | +8.33% | 12.38 | 3.93 |
01/29 | 1,450 | 1,462 | 1,380 | 1,392 | -3.33% | 167,000 | 288億4196万 | +7.16% | 12.16 | 3.86 |
01/28 | 1,374 | 1,449 | 1,369 | 1,440 | +0.42% | 164,600 | 298億3651万 | +11.54% | 12.58 | 3.99 |
01/27 | 1,404 | 1,441 | 1,401 | 1,434 | +2.14% | 111,000 | 297億1219万 | +11.77% | 12.53 | 3.97 |
01/26 | 1,460 | 1,460 | 1,382 | 1,404 | -4.49% | 234,500 | 290億9059万 | +10.03% | 12.26 | 3.89 |
01/25 | 1,420 | 1,494 | 1,407 | 1,470 | +3.23% | 270,100 | 304億5810万 | +15.75% | 12.84 | 4.07 |
01/22 | 1,381 | 1,425 | 1,374 | 1,424 | +3.04% | 201,800 | 295億499万 | +12.66% | 12.44 | 3.95 |
01/21 | 1,394 | 1,394 | 1,345 | 1,382 | +0.88% | 165,100 | 286億3476万 | +9.86% | 12.07 | 3.83 |
01/20 | 1,309 | 1,398 | 1,308 | 1,370 | +6.04% | 326,400 | 283億8612万 | +9.16% | 11.97 | 3.8 |
01/19 | 1,230 | 1,303 | 1,230 | 1,292 | +4.79% | 174,400 | 267億6998万 | +3.03% | 11.29 | 3.58 |
01/18 | 1,255 | 1,265 | 1,232 | 1,233 | -2.61% | 124,900 | 255億4751万 | -1.83% | 10.77 | 3.42 |
01/15 | 1,268 | 1,283 | 1,255 | 1,266 | +1.2% | 100,700 | 262億3126万 | +0.32% | 11.06 | 3.51 |
01/14 | 1,285 | 1,285 | 1,251 | 1,251 | -2.04% | 79,400 | 259億2046万 | -1.18% | 10.93 | 3.47 |
01/13 | 1,247 | 1,279 | 1,247 | 1,277 | +2.08% | 125,600 | 264億5918万 | +0.63% | 11.15 | 3.54 |
01/12 | 1,263 | 1,280 | 1,246 | 1,251 | -1.81% | 101,400 | 259億2046万 | -1.65% | 10.93 | 3.47 |
01/08 | 1,273 | 1,299 | 1,241 | 1,274 | +0.08% | 155,700 | 263億9702万 | -0.39% | 11.13 | 3.53 |
01/07 | 1,295 | 1,304 | 1,273 | 1,273 | -0.93% | 127,500 | 263億7630万 | -0.7% | 11.12 | 3.53 |
01/06 | 1,238 | 1,300 | 1,238 | 1,285 | +5.07% | 241,100 | 266億2494万 | +0.08% | 11.22 | 3.56 |
01/05 | 1,213 | 1,240 | 1,187 | 1,223 | +0.66% | 175,500 | 253億4031万 | -4.53% | 10.68 | 3.39 |
01/04 | 1,240 | 1,245 | 1,204 | 1,215 | -2.64% | 100,000 | 251億7455万 | -5.23% | 10.61 | 3.37 |
2020 |
12/30 | 1,225 | 1,256 | 1,210 | 1,248 | +1.13% | 122,000 | 258億5831万 | -2.73% | 10.9 | 3.46 |