株価チャート
2020/12/04～2021/04/30
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 | 746 | 807 | 741 | 801 | +13.62% | 2,991,100 | 165億60万 | +9.13% | 8 | 1.07 |
| 04/28 | 711 | 716 | 698 | 705 | -1.4% | 496,000 | 145億2300万 | -3.16% | 7.04 | 0.94 |
| 04/27 | 735 | 738 | 715 | 715 | -3.12% | 401,100 | 147億2900万 | -1.24% | 7.14 | 0.96 |
| 04/26 | 744 | 751 | 729 | 738 | -1.07% | 296,000 | 152億280万 | +2.22% | 7.37 | 0.99 |
| 04/23 | 730 | 760 | 730 | 746 | +2.19% | 489,700 | 153億6760万 | +3.76% | 7.45 | 1 |
| 04/22 | 723 | 742 | 720 | 730 | +1.81% | 433,300 | 150億3800万 | +2.1% | 7.29 | 0.98 |
| 04/21 | 720 | 732 | 708 | 717 | -2.05% | 372,400 | 147億7020万 | +0.56% | 7.16 | 0.96 |
| 04/20 | 720 | 734 | 716 | 732 | +0.27% | 310,800 | 150億7920万 | +3.1% | 7.31 | 0.98 |
| 04/19 | 717 | 731 | 702 | 730 | +1.67% | 431,100 | 150億3800万 | +3.11% | 7.29 | 0.98 |
| 04/16 | 711 | 724 | 710 | 718 | +0.98% | 437,100 | 147億9080万 | +1.7% | 7.17 | 0.96 |
| 04/15 | 722 | 727 | 710 | 711 | -1.25% | 395,500 | 146億4660万 | +0.85% | 7.1 | 0.95 |
| 04/14 | 730 | 730 | 714 | 720 | -0.96% | 386,500 | 148億3200万 | +2.42% | 7.19 | 0.96 |
| 04/13 | 748 | 754 | 726 | 727 | -3.45% | 734,600 | 149億7620万 | +3.86% | 7.26 | 0.97 |
| 04/12 | 771 | 784 | 752 | 753 | -1.7% | 675,900 | 155億1180万 | +8.03% | 7.52 | 1.01 |
| 04/09 | 754 | 776 | 738 | 766 | +2.96% | 825,200 | 157億7960万 | +10.69% | 7.65 | 1.02 |
| 04/08 | 740 | 760 | 733 | 744 | +1.09% | 497,300 | 153億2640万 | +8.3% | 7.43 | 0.99 |
| 04/07 | 733 | 745 | 723 | 736 | +0.27% | 329,000 | 151億6160万 | +7.76% | 7.35 | 0.98 |
| 04/06 | 737 | 745 | 722 | 734 | -1.08% | 453,100 | 151億2040万 | +7.94% | 7.33 | 0.98 |
| 04/05 | 730 | 749 | 720 | 742 | +3.63% | 616,200 | 152億8520万 | +9.76% | 7.41 | 0.99 |
| 04/02 | 736 | 744 | 708 | 716 | -1.38% | 758,700 | 147億4960万 | +6.39% | 7.15 | 0.96 |
| 04/01 | 756 | 765 | 723 | 726 | -4.35% | 1,201,600 | 149億5560万 | +8.36% | 7.25 | 0.97 |
| 03/31 | 731 | 765 | 724 | 759 | +3.13% | 1,226,800 | 156億3540万 | +13.62% | 11.19 | 1.12 |
| 03/30 | 733 | 769 | 723 | 736 | +1.24% | 2,241,500 | 151億6160万 | +10.84% | 10.85 | 1.09 |
| 03/29 | 713 | 742 | 694 | 727 | +0.97% | 2,161,600 | 149億7620万 | +9.98% | 10.71 | 1.08 |
| 03/26 | 680 | 725 | 671 | 720 | +12.5% | 4,074,100 | 148億3200万 | +9.76% | 10.61 | 1.07 |
| 03/25 | 626 | 646 | 623 | 640 | +2.24% | 249,200 | 131億8400万 | -1.84% | 9.43 | 0.95 |
| 03/24 | 639 | 641 | 617 | 626 | -2.95% | 625,400 | 128億9560万 | -3.99% | 9.23 | 0.93 |
| 03/23 | 669 | 697 | 645 | 645 | -4.02% | 1,366,700 | 132億8700万 | -1.07% | 9.51 | 0.96 |
| 03/22 | 663 | 676 | 656 | 672 | +1.97% | 327,400 | 138億4320万 | +2.91% | 9.9 | 1 |
| 03/19 | 651 | 663 | 640 | 659 | +0.15% | 340,400 | 135億7540万 | +1.23% | 9.71 | 0.98 |
| 03/18 | 664 | 667 | 651 | 658 | -0.15% | 276,500 | 135億5480万 | +1.39% | 9.7 | 0.97 |
| 03/17 | 670 | 673 | 656 | 659 | -1.79% | 310,800 | 135億7540万 | +1.7% | 9.71 | 0.98 |
| 03/16 | 691 | 691 | 663 | 671 | -2.89% | 633,200 | 138億2260万 | +3.71% | 9.89 | 0.99 |
| 03/15 | 682 | 691 | 676 | 691 | +1.47% | 354,200 | 142億3460万 | +7.3% | 10.18 | 1.02 |
| 03/12 | 668 | 683 | 655 | 681 | +1.34% | 487,800 | 140億2860万 | +6.41% | 10.04 | 1.01 |
| 03/11 | 651 | 682 | 647 | 672 | +4.67% | 781,200 | 138億4320万 | +5.49% | 9.9 | 1 |
| 03/10 | 651 | 654 | 637 | 642 | -1.38% | 332,900 | 132億2520万 | +1.26% | 9.46 | 0.95 |
| 03/09 | 636 | 652 | 622 | 651 | +2.52% | 449,900 | 134億1060万 | +3.17% | 9.59 | 0.96 |
| 03/08 | 650 | 651 | 630 | 635 | -0.94% | 307,600 | 130億8100万 | +1.28% | 9.36 | 0.94 |
| 03/05 | 645 | 645 | 623 | 641 | -0.62% | 439,000 | 132億460万 | +2.56% | 9.45 | 0.95 |
| 03/04 | 652 | 658 | 630 | 645 | -2.57% | 521,100 | 132億8700万 | +3.53% | 9.51 | 0.96 |
| 03/03 | 643 | 664 | 638 | 662 | +4.42% | 626,400 | 136億3720万 | +6.6% | 9.76 | 0.98 |
| 03/02 | 670 | 672 | 631 | 634 | -3.94% | 593,100 | 130億6040万 | +2.42% | 9.34 | 0.94 |
| 03/01 | 665 | 668 | 638 | 660 | +1.85% | 551,000 | 135億9600万 | +6.8% | 9.73 | 0.98 |
| 02/26 | 650 | 670 | 636 | 648 | -2.41% | 760,200 | 133億4880万 | +5.19% | 9.55 | 0.96 |
| 02/25 | 690 | 715 | 652 | 664 | +0.15% | 1,817,500 | 136億7840万 | +7.62% | 9.79 | 0.98 |
| 02/24 | 661 | 685 | 653 | 663 | +0.91% | 845,800 | 136億5780万 | +7.46% | 9.77 | 0.98 |
| 02/22 | 630 | 664 | 628 | 657 | +7.53% | 854,400 | 135億3420万 | +6.48% | 9.68 | 0.97 |
| 02/19 | 620 | 627 | 607 | 611 | -2.24% | 198,400 | 125億8660万 | -0.81% | 9 | 0.9 |
| 02/18 | 640 | 653 | 619 | 625 | -2.34% | 319,900 | 128億7500万 | +1.3% | 9.21 | 0.93 |
| 02/17 | 625 | 652 | 625 | 640 | +2.56% | 325,800 | 131億8400万 | +3.73% | 9.43 | 0.95 |
| 02/16 | 667 | 667 | 623 | 624 | -6.02% | 655,900 | 128億5440万 | +1.3% | 9.2 | 0.92 |
| 02/15 | 626 | 674 | 626 | 664 | +7.27% | 1,026,300 | 136億7840万 | +7.97% | 9.79 | 0.98 |
| 02/12 | 612 | 621 | 605 | 619 | +0.49% | 156,400 | 127億5140万 | +0.81% | 9.12 | 0.92 |
| 02/10 | 620 | 630 | 608 | 616 | -1.75% | 283,400 | 126億8960万 | +0.49% | 9.08 | 0.91 |
| 02/09 | 644 | 658 | 622 | 627 | +1.13% | 842,800 | 129億1620万 | +2.45% | 9.24 | 0.93 |
| 02/08 | 625 | 642 | 612 | 620 | +2.48% | 555,600 | 127億7200万 | +1.47% | 9.14 | 0.92 |
| 02/05 | 601 | 608 | 596 | 605 | +0.5% | 200,600 | 124億6300万 | -0.98% | 8.92 | 0.9 |
| 02/04 | 586 | 608 | 586 | 602 | +2.21% | 236,900 | 124億120万 | -1.47% | 8.87 | 0.89 |
| 02/03 | 605 | 605 | 587 | 589 | -2% | 251,800 | 121億3340万 | -3.44% | 8.68 | 0.87 |
| 02/02 | 578 | 614 | 576 | 601 | +3.98% | 539,000 | 123億8060万 | -1.64% | 8.86 | 0.89 |
| 02/01 | 551 | 581 | 550 | 578 | +4.52% | 191,000 | 119億680万 | -5.25% | 8.52 | 0.86 |
| 01/29 | 579 | 584 | 548 | 553 | -4.49% | 407,800 | 113億9180万 | -9.2% | 8.15 | 0.82 |
| 01/28 | 568 | 586 | 565 | 579 | -1.53% | 275,900 | 119億2740万 | -4.77% | 8.53 | 0.86 |
| 01/27 | 588 | 594 | 578 | 588 | +0.17% | 316,700 | 121億1280万 | -3.29% | 8.67 | 0.87 |
| 01/26 | 612 | 612 | 583 | 587 | -4.08% | 479,400 | 120億9220万 | -3.45% | 8.65 | 0.87 |
| 01/25 | 611 | 617 | 601 | 612 | +0.49% | 275,300 | 126億720万 | +0.82% | 9.02 | 0.91 |
| 01/22 | 619 | 627 | 608 | 609 | -2.4% | 436,600 | 125億4540万 | +0.33% | 8.98 | 0.9 |
| 01/21 | 657 | 663 | 621 | 624 | -4.88% | 772,400 | 128億5440万 | +2.8% | 9.2 | 0.92 |
| 01/20 | 665 | 670 | 653 | 656 | -2.24% | 534,700 | 135億1360万 | +7.54% | 9.67 | 0.97 |
| 01/19 | 671 | 678 | 654 | 671 | +1.51% | 688,800 | 138億2260万 | +10.36% | 9.89 | 0.99 |
| 01/18 | 639 | 685 | 635 | 661 | +2.64% | 965,300 | 136億1660万 | +9.62% | 9.74 | 0.98 |
| 01/15 | 626 | 653 | 624 | 644 | +3.87% | 558,500 | 132億6640万 | +7.69% | 9.49 | 0.95 |
| 01/14 | 637 | 675 | 620 | 620 | -2.36% | 1,668,000 | 127億7200万 | +4.38% | 9.14 | 0.92 |
| 01/13 | 618 | 647 | 617 | 635 | +3.59% | 776,000 | 130億8100万 | +7.45% | 9.36 | 0.94 |
| 01/12 | 607 | 620 | 595 | 613 | 0% | 418,700 | 126億2780万 | +4.61% | 9.03 | 0.91 |
| 01/08 | 620 | 627 | 605 | 613 | -1.13% | 380,800 | 126億2780万 | +5.33% | 9.03 | 0.91 |
| 01/07 | 601 | 623 | 591 | 620 | +4.73% | 762,200 | 127億7200万 | +7.27% | 9.14 | 0.92 |
| 01/06 | 596 | 614 | 585 | 592 | +0.17% | 496,700 | 121億9520万 | +3.32% | 8.72 | 0.88 |
| 01/05 | 591 | 624 | 586 | 591 | -1.66% | 604,200 | 121億7460万 | +3.87% | 8.71 | 0.88 |
| 01/04 | 630 | 636 | 587 | 601 | -4.15% | 842,200 | 123億8060万 | +6% | 8.86 | 0.89 |
| 2020 |
| 12/30 | 607 | 636 | 599 | 627 | +3.64% | 971,400 | 129億1620万 | +11.17% | 9.24 | 0.93 |
| 12/29 | 585 | 614 | 582 | 605 | +2.89% | 755,900 | 124億6300万 | +8.23% | 8.92 | 0.9 |
| 12/28 | 592 | 622 | 581 | 588 | -1.18% | 770,300 | 121億1280万 | +5.76% | 8.67 | 0.87 |
| 12/25 | 589 | 597 | 566 | 595 | -0.67% | 972,400 | 122億5700万 | +7.99% | 8.77 | 0.88 |
| 12/24 | 561 | 615 | 561 | 599 | +10.72% | 2,116,100 | 123億3940万 | +9.51% | 8.83 | 0.89 |
| 12/23 | 540 | 547 | 520 | 541 | +0.56% | 384,300 | 111億4460万 | -0.37% | 7.97 | 0.8 |
| 12/22 | 564 | 566 | 533 | 538 | -5.45% | 426,800 | 110億8280万 | -0.55% | 7.93 | 0.8 |
| 12/21 | 587 | 595 | 562 | 569 | -4.69% | 445,800 | 117億2140万 | +5.96% | 8.39 | 0.84 |
| 12/18 | 570 | 600 | 563 | 597 | +6.04% | 623,200 | 122億9820万 | +12.01% | 8.8 | 0.88 |
| 12/17 | 610 | 610 | 558 | 563 | -6.32% | 718,400 | 115億9780万 | +6.63% | 8.3 | 0.83 |
| 12/16 | 614 | 628 | 588 | 601 | -2.12% | 786,600 | 123億8060万 | +14.69% | 8.86 | 0.89 |
| 12/15 | 668 | 675 | 613 | 614 | -11.01% | 1,650,100 | 126億4840万 | +18.53% | 9.05 | 0.91 |
| 12/14 | 615 | 705 | 606 | 690 | +14.05% | 3,235,500 | 142億1400万 | +34.5% | 10.17 | 1.02 |
| 12/11 | 550 | 617 | 546 | 605 | +10.81% | 1,312,800 | 124億6300万 | +20.28% | 8.92 | 0.9 |
| 12/10 | 537 | 554 | 537 | 546 | +1.68% | 288,200 | 112億4760万 | +9.86% | 8.05 | 0.81 |
| 12/09 | 549 | 561 | 526 | 537 | -1.47% | 554,100 | 110億6220万 | +9.15% | 7.91 | 0.8 |
| 12/08 | 550 | 578 | 536 | 545 | +0.93% | 844,500 | 112億2700万 | +11.68% | 8.03 | 0.81 |
| 12/07 | 565 | 611 | 527 | 540 | +2.66% | 2,006,900 | 111億2400万 | +11.8% | 7.96 | 0.8 |
| 12/04 | 513 | 546 | 507 | 526 | +3.14% | 302,300 | 108億3560万 | +9.81% | 7.75 | 0.78 |
