株価チャート
2020/11/27～2021/04/22
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 |
| 04/22 | 4,780 | 4,840 | 4,765 | 4,840 | +3.31% | 425,200 | 7225億9743万 | +1.02% | 11.79 | 1.46 |
| 04/21 | 4,730 | 4,755 | 4,665 | 4,685 | -3.5% | 721,400 | 6994億5640万 | -2.17% | 11.41 | 1.42 |
| 04/20 | 4,820 | 4,855 | 4,755 | 4,855 | -1.82% | 704,000 | 7248億3689万 | +1.29% | 11.82 | 1.47 |
| 04/19 | 4,905 | 4,970 | 4,865 | 4,945 | +1.02% | 461,100 | 7382億7362万 | +3.24% | 12.04 | 1.49 |
| 04/16 | 4,950 | 4,960 | 4,860 | 4,895 | -0.71% | 376,600 | 7308億877万 | +2.32% | 11.92 | 1.48 |
| 04/15 | 4,970 | 5,030 | 4,910 | 4,930 | -0.9% | 423,400 | 7360億3416万 | +3.12% | 12 | 1.49 |
| 04/14 | 5,030 | 5,030 | 4,940 | 4,975 | -0.5% | 534,800 | 7427億5253万 | +4.3% | 12.11 | 1.5 |
| 04/13 | 5,010 | 5,060 | 4,925 | 5,000 | -0.99% | 812,300 | 7464億8495万 | +5.24% | 12.17 | 1.51 |
| 04/12 | 5,100 | 5,150 | 5,020 | 5,050 | -0.59% | 684,600 | 7539億4980万 | +6.86% | 12.3 | 1.53 |
| 04/09 | 4,960 | 5,110 | 4,950 | 5,080 | +2.73% | 1,181,300 | 7584億2871万 | +8.09% | 12.37 | 1.53 |
| 04/08 | 4,940 | 4,995 | 4,875 | 4,945 | +1.54% | 1,122,100 | 7382億7362万 | +5.78% | 12.04 | 1.49 |
| 04/07 | 4,685 | 4,870 | 4,670 | 4,870 | +4.51% | 1,005,400 | 7270億7634万 | +4.57% | 11.86 | 1.47 |
| 04/06 | 4,715 | 4,750 | 4,640 | 4,660 | -0.43% | 445,900 | 6957億2397万 | +0.28% | 11.35 | 1.41 |
| 04/05 | 4,685 | 4,695 | 4,640 | 4,680 | +0.11% | 363,500 | 6987億991万 | +0.78% | 11.4 | 1.41 |
| 04/02 | 4,715 | 4,740 | 4,660 | 4,675 | +0.65% | 312,100 | 6979億6343万 | +0.73% | 11.38 | 1.41 |
| 04/01 | 4,670 | 4,685 | 4,600 | 4,645 | +0.76% | 452,000 | 6934億8452万 | +0.3% | 11.31 | 1.4 |
| 03/31 | 4,680 | 4,745 | 4,605 | 4,610 | -2.12% | 638,900 | 6882億5912万 | -0.39% | 15.71 | 1.58 |
| 03/30 | 4,655 | 4,710 | 4,620 | 4,710 | +0.75% | 391,800 | 7031億8882万 | +1.84% | 16.05 | 1.61 |
| 03/29 | 4,740 | 4,750 | 4,625 | 4,675 | -0.43% | 594,600 | 6979億6343万 | +1.12% | 15.93 | 1.6 |
| 03/26 | 4,720 | 4,745 | 4,665 | 4,695 | +0.43% | 610,500 | 7009億4937万 | +1.62% | 16 | 1.61 |
| 03/25 | 4,545 | 4,695 | 4,540 | 4,675 | +3.66% | 508,000 | 6979億6343万 | +1.32% | 15.93 | 1.6 |
| 03/24 | 4,570 | 4,600 | 4,495 | 4,510 | -2.49% | 548,400 | 6733億2942万 | -2.21% | 15.37 | 1.54 |
| 03/23 | 4,725 | 4,735 | 4,625 | 4,625 | -2.12% | 477,400 | 6904億9858万 | +0.24% | 15.76 | 1.58 |
| 03/22 | 4,760 | 4,780 | 4,680 | 4,725 | -1.87% | 448,300 | 7054億2828万 | +2.47% | 16.1 | 1.62 |
| 03/19 | 4,735 | 4,840 | 4,725 | 4,815 | +0.52% | 630,700 | 7188億6501万 | +4.65% | 16.4 | 1.65 |
| 03/18 | 4,850 | 4,855 | 4,740 | 4,790 | -0.21% | 733,200 | 7151億3258万 | +4.49% | 16.32 | 1.64 |
| 03/17 | 4,765 | 4,845 | 4,750 | 4,800 | +0.52% | 449,400 | 7166億2555万 | +5.17% | 16.35 | 1.64 |
| 03/16 | 4,820 | 4,840 | 4,720 | 4,775 | -0.52% | 487,100 | 7128億9313万 | +5.04% | 16.27 | 1.64 |
| 03/15 | 4,820 | 4,860 | 4,765 | 4,800 | -0.41% | 563,000 | 7166億2555万 | +5.89% | 16.35 | 1.64 |
| 03/12 | 4,710 | 4,830 | 4,625 | 4,820 | +3.77% | 1,319,100 | 7196億1149万 | +6.73% | 16.42 | 1.65 |
| 03/11 | 4,480 | 4,665 | 4,475 | 4,645 | +3.45% | 907,900 | 6934億8452万 | +3.25% | 15.82 | 1.59 |
| 03/10 | 4,445 | 4,525 | 4,435 | 4,490 | +2.39% | 582,700 | 6703億4348万 | 0% | 15.3 | 1.54 |
| 03/09 | 4,420 | 4,435 | 4,360 | 4,385 | -0.45% | 401,100 | 6546億6730万 | -2.21% | 14.94 | 1.5 |
| 03/08 | 4,485 | 4,505 | 4,400 | 4,405 | -0.79% | 403,700 | 6576億5324万 | -1.56% | 15.01 | 1.51 |
| 03/05 | 4,515 | 4,515 | 4,355 | 4,440 | -1.55% | 678,800 | 6628億7864万 | -0.49% | 15.13 | 1.52 |
| 03/04 | 4,520 | 4,580 | 4,440 | 4,510 | -2.17% | 513,000 | 6733億2942万 | +1.39% | 15.37 | 1.54 |
| 03/03 | 4,620 | 4,630 | 4,560 | 4,610 | +0.22% | 581,400 | 6882億5912万 | +4.04% | 15.71 | 1.58 |
| 03/02 | 4,625 | 4,645 | 4,530 | 4,600 | +0.11% | 663,500 | 6867億6615万 | +4.26% | 15.67 | 1.58 |
| 03/01 | 4,490 | 4,605 | 4,435 | 4,595 | +3.96% | 524,600 | 6860億1967万 | +4.65% | 15.65 | 1.57 |
| 02/26 | 4,490 | 4,510 | 4,415 | 4,420 | -3.39% | 677,700 | 6598億9270万 | +1.17% | 15.06 | 1.51 |
| 02/25 | 4,630 | 4,645 | 4,540 | 4,575 | +0.99% | 484,600 | 6830億3373万 | +5.05% | 15.59 | 1.57 |
| 02/24 | 4,690 | 4,695 | 4,515 | 4,530 | -2.89% | 670,200 | 6763億1536万 | +4.5% | 15.43 | 1.55 |
| 02/22 | 4,645 | 4,710 | 4,615 | 4,665 | +1.41% | 449,600 | 6964億7046万 | +8.11% | 15.89 | 1.6 |
| 02/19 | 4,530 | 4,610 | 4,530 | 4,600 | +1.43% | 560,300 | 6867億6615万 | +7.2% | 15.67 | 1.58 |
| 02/18 | 4,640 | 4,660 | 4,510 | 4,535 | -2.16% | 604,200 | 6770億6185万 | +6.11% | 15.45 | 1.55 |
| 02/17 | 4,580 | 4,650 | 4,580 | 4,635 | +1.76% | 670,200 | 6919億9155万 | +8.8% | 15.79 | 1.59 |
| 02/16 | 4,545 | 4,590 | 4,520 | 4,555 | +0.22% | 542,100 | 6800億4779万 | +7.38% | 15.52 | 1.56 |
| 02/15 | 4,520 | 4,555 | 4,500 | 4,545 | +1.22% | 429,100 | 6785億5482万 | +7.73% | 15.48 | 1.56 |
| 02/12 | 4,435 | 4,500 | 4,405 | 4,490 | +2.28% | 580,800 | 6703億4348万 | +7.06% | 15.3 | 1.54 |
| 02/10 | 4,260 | 4,405 | 4,260 | 4,390 | +2.45% | 611,500 | 6554億1379万 | +5.35% | 14.96 | 1.5 |
| 02/09 | 4,360 | 4,385 | 4,270 | 4,285 | -1.72% | 593,900 | 6397億3760万 | +3.4% | 14.6 | 1.47 |
| 02/08 | 4,435 | 4,435 | 4,340 | 4,360 | -1.8% | 619,900 | 6509億3488万 | +5.8% | 14.85 | 1.49 |
| 02/05 | 4,410 | 4,445 | 4,360 | 4,440 | +1.6% | 550,500 | 6628億7864万 | +8.42% | 15.13 | 1.52 |
| 02/04 | 4,375 | 4,385 | 4,325 | 4,370 | -0.68% | 405,600 | 6524億2785万 | +7.48% | 14.89 | 1.5 |
| 02/03 | 4,415 | 4,450 | 4,330 | 4,400 | -0.34% | 595,900 | 6569億676万 | +8.99% | 14.99 | 1.51 |
| 02/02 | 4,395 | 4,460 | 4,385 | 4,415 | +1.61% | 907,000 | 6591億4621万 | +10.21% | 15.04 | 1.51 |
| 02/01 | 4,180 | 4,390 | 4,180 | 4,345 | +4.32% | 924,300 | 6486億9542万 | +9.25% | 14.8 | 1.49 |
| 01/29 | 4,290 | 4,460 | 4,155 | 4,165 | +2.08% | 1,997,300 | 6218億2196万 | +5.47% | 14.19 | 1.43 |
| 01/28 | 4,000 | 4,110 | 3,990 | 4,080 | -0.37% | 945,300 | 6091億3172万 | +3.9% | 13.9 | 1.4 |
| 01/27 | 4,085 | 4,120 | 4,060 | 4,095 | +0.61% | 559,200 | 6113億7117万 | +4.73% | 13.95 | 1.4 |
| 01/26 | 4,150 | 4,160 | 4,065 | 4,070 | -1.93% | 467,300 | 6076億3875万 | +4.57% | 13.87 | 1.39 |
| 01/25 | 4,030 | 4,170 | 4,030 | 4,150 | +2.34% | 1,090,800 | 6195億8251万 | +7.1% | 14.14 | 1.42 |
| 01/22 | 4,055 | 4,080 | 4,025 | 4,055 | 0% | 675,300 | 6053億9929万 | +5.22% | 13.81 | 1.39 |
| 01/21 | 4,070 | 4,125 | 4,040 | 4,055 | -0.12% | 560,600 | 6053億9929万 | +5.65% | 13.81 | 1.39 |
| 01/20 | 4,070 | 4,130 | 4,025 | 4,060 | -0.37% | 633,500 | 6061億4578万 | +6.25% | 13.83 | 1.39 |
| 01/19 | 4,000 | 4,120 | 3,995 | 4,075 | +1.12% | 712,700 | 6083億8523万 | +7.1% | 13.88 | 1.4 |
| 01/18 | 4,010 | 4,040 | 3,965 | 4,030 | -1.1% | 510,000 | 6016億6687万 | +6.36% | 13.73 | 1.38 |
| 01/15 | 4,105 | 4,155 | 4,035 | 4,075 | -2.16% | 809,500 | 6083億8523万 | +7.98% | 13.88 | 1.4 |
| 01/14 | 4,165 | 4,205 | 4,120 | 4,165 | -0.48% | 694,800 | 6218億2196万 | +10.98% | 14.19 | 1.43 |
| 01/13 | 4,155 | 4,195 | 4,145 | 4,185 | 0% | 587,300 | 6248億790万 | +12.32% | 14.26 | 1.43 |
| 01/12 | 4,040 | 4,210 | 4,030 | 4,185 | +4.89% | 1,187,900 | 6248億790万 | +13.05% | 14.26 | 1.43 |
| 01/08 | 3,950 | 4,010 | 3,925 | 3,990 | +1.92% | 1,024,300 | 5956億9499万 | +8.63% | 13.59 | 1.37 |
| 01/07 | 3,880 | 3,975 | 3,875 | 3,915 | +2.62% | 951,300 | 5844億9771万 | +7.14% | 13.34 | 1.34 |
| 01/06 | 3,830 | 3,875 | 3,800 | 3,815 | +0.13% | 571,200 | 5695億6802万 | +4.92% | 13 | 1.31 |
| 01/05 | 3,710 | 3,830 | 3,700 | 3,810 | +2.42% | 607,400 | 5688億2153万 | +4.93% | 12.98 | 1.31 |
| 01/04 | 3,720 | 3,730 | 3,650 | 3,720 | +0.13% | 353,200 | 5553億8480万 | +2.56% | 12.67 | 1.27 |
| 2020 |
| 12/30 | 3,700 | 3,735 | 3,670 | 3,715 | 0% | 440,400 | 5546億3832万 | +2.48% | 12.66 | 1.27 |
| 12/29 | 3,605 | 3,715 | 3,600 | 3,715 | +2.06% | 469,500 | 5546億3832万 | +2.71% | 12.66 | 1.27 |
| 12/28 | 3,650 | 3,665 | 3,615 | 3,640 | +0.14% | 323,900 | 5434億4104万 | +0.83% | 12.4 | 1.25 |
| 12/25 | 3,670 | 3,675 | 3,620 | 3,635 | -1.22% | 422,800 | 5426億9456万 | +0.94% | 12.38 | 1.25 |
| 12/24 | 3,660 | 3,720 | 3,645 | 3,680 | +1.24% | 441,600 | 5494億1292万 | +2.48% | 12.54 | 1.26 |
| 12/23 | 3,630 | 3,640 | 3,570 | 3,635 | +0.14% | 472,800 | 5426億9456万 | +1.54% | 12.38 | 1.25 |
| 12/22 | 3,625 | 3,655 | 3,615 | 3,630 | -0.68% | 407,400 | 5419億4807万 | +1.6% | 12.37 | 1.24 |
| 12/21 | 3,695 | 3,725 | 3,625 | 3,655 | +0.14% | 420,000 | 5456億8050万 | +2.47% | 12.45 | 1.25 |
| 12/18 | 3,635 | 3,650 | 3,610 | 3,650 | +0.14% | 632,500 | 5449億3401万 | +2.56% | 12.44 | 1.25 |
| 12/17 | 3,640 | 3,690 | 3,625 | 3,645 | +0.97% | 582,300 | 5441億8753万 | +2.56% | 12.42 | 1.25 |
| 12/16 | 3,665 | 3,665 | 3,600 | 3,610 | -1.1% | 445,500 | 5389億6213万 | +1.63% | 12.3 | 1.24 |
| 12/15 | 3,690 | 3,695 | 3,620 | 3,650 | +0.41% | 623,900 | 5449億3401万 | +2.85% | 12.44 | 1.25 |
| 12/14 | 3,660 | 3,675 | 3,615 | 3,635 | -0.82% | 435,000 | 5426億9456万 | +2.65% | 12.38 | 1.25 |
| 12/11 | 3,660 | 3,685 | 3,605 | 3,665 | 0% | 761,100 | 5471億7347万 | +3.77% | 12.49 | 1.26 |
| 12/10 | 3,695 | 3,700 | 3,650 | 3,665 | +0.14% | 609,600 | 5471億7347万 | +4.12% | 12.49 | 1.26 |
| 12/09 | 3,580 | 3,680 | 3,575 | 3,660 | +3.24% | 786,700 | 5464億2698万 | +4.39% | 12.47 | 1.25 |
| 12/08 | 3,450 | 3,560 | 3,435 | 3,545 | +1.29% | 722,700 | 5292億5783万 | +1.58% | 12.08 | 1.21 |
| 12/07 | 3,655 | 3,665 | 3,500 | 3,500 | -2.37% | 733,000 | 5225億3946万 | +0.72% | 11.92 | 1.2 |
| 12/04 | 3,530 | 3,640 | 3,500 | 3,585 | +3.46% | 1,052,800 | 5352億2971万 | +3.52% | 12.21 | 1.23 |
| 12/03 | 3,550 | 3,555 | 3,450 | 3,465 | -1.14% | 735,000 | 5173億1407万 | +0.49% | 11.8 | 1.19 |
| 12/02 | 3,480 | 3,525 | 3,410 | 3,505 | +1.3% | 993,400 | 5232億8595万 | +1.92% | 11.94 | 1.2 |
| 12/01 | 3,570 | 3,580 | 3,405 | 3,460 | -6.74% | 2,399,900 | 5165億6758万 | +0.7% | 11.79 | 1.19 |
| 11/30 | 3,740 | 3,810 | 3,710 | 3,710 | +0.27% | 2,264,000 | 5538億9183万 | +8.07% | 12.64 | 1.27 |
| 11/27 | 3,660 | 3,735 | 3,650 | 3,700 | +1.09% | 977,200 | 5523億9886万 | +8.28% | 12.61 | 1.27 |
