株価チャート
2021/01/07～2021/06/04
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 |
| 06/04 | 2,030 | 2,048 | 2,012 | 2,048 | +0.15% | 1,896,700 | 2832億2097万 | -2.66% | 22 | 2.47 |
| 06/03 | 2,075 | 2,075 | 2,042 | 2,045 | -1.02% | 1,914,700 | 2828億610万 | -3.4% | 21.97 | 2.46 |
| 06/02 | 2,080 | 2,084 | 2,055 | 2,066 | -0.77% | 1,337,100 | 2857億1022万 | -3% | 22.19 | 2.49 |
| 06/01 | 2,099 | 2,103 | 2,074 | 2,082 | -0.43% | 1,217,900 | 2879億2289万 | -2.85% | 22.37 | 2.51 |
| 05/31 | 2,095 | 2,119 | 2,083 | 2,091 | +0.38% | 1,655,300 | 2891億6751万 | -2.92% | 22.46 | 2.52 |
| 05/28 | 2,111 | 2,112 | 2,074 | 2,083 | +0.48% | 1,298,000 | 2880億6118万 | -3.92% | 22.38 | 2.51 |
| 05/27 | 2,041 | 2,094 | 2,035 | 2,073 | +0.93% | 2,046,100 | 2866億7826万 | -5% | 22.27 | 2.5 |
| 05/26 | 2,063 | 2,068 | 2,048 | 2,054 | -0.87% | 1,372,400 | 2840億5072万 | -6.47% | 22.07 | 2.47 |
| 05/25 | 2,059 | 2,079 | 2,054 | 2,072 | +0.58% | 1,530,000 | 2865億3997万 | -6.29% | 22.26 | 2.49 |
| 05/24 | 2,054 | 2,084 | 2,050 | 2,060 | +1.93% | 1,791,000 | 2848億8047万 | -7.46% | 22.13 | 2.48 |
| 05/21 | 2,030 | 2,042 | 2,019 | 2,021 | +0.15% | 1,287,400 | 2794億6892万 | -9.82% | 21.71 | 2.43 |
| 05/20 | 2,008 | 2,023 | 1,997 | 2,018 | +0.4% | 2,095,700 | 2790億5407万 | -10.63% | 21.68 | 2.43 |
| 05/19 | 2,020 | 2,033 | 1,988 | 2,010 | -1.52% | 3,366,800 | 2779億4781万 | -11.69% | 21.59 | 2.42 |
| 05/18 | 2,053 | 2,064 | 2,033 | 2,041 | -1.4% | 2,035,200 | 2822億3457万 | -11.03% | 21.92 | 2.46 |
| 05/17 | 2,111 | 2,114 | 2,067 | 2,070 | -1.24% | 1,323,200 | 2862億4476万 | -10.43% | 22.24 | 2.49 |
| 05/14 | 2,073 | 2,120 | 2,071 | 2,096 | +1.95% | 2,176,500 | 2898億4010万 | -9.89% | 22.51 | 2.52 |
| 05/13 | 2,068 | 2,109 | 2,045 | 2,056 | -2.7% | 2,994,500 | 2843億880万 | -12.21% | 22.09 | 2.47 |
| 05/12 | 2,170 | 2,181 | 2,091 | 2,113 | -2.67% | 2,634,400 | 2921億9090万 | -10.43% | 22.7 | 2.54 |
| 05/11 | 2,219 | 2,224 | 2,166 | 2,171 | -2.91% | 1,860,400 | 3002億1129万 | -8.51% | 23.32 | 2.61 |
| 05/10 | 2,229 | 2,250 | 2,225 | 2,236 | +1.27% | 1,493,400 | 3091億9965万 | -6.17% | 24.02 | 2.69 |
| 05/07 | 2,200 | 2,233 | 2,189 | 2,208 | +1.56% | 1,800,200 | 3053億2774万 | -7.69% | 23.72 | 2.66 |
| 05/06 | 2,152 | 2,211 | 2,152 | 2,174 | +2.16% | 2,995,500 | 3006億2614万 | -9.53% | 23.35 | 2.62 |
| 04/30 | 2,196 | 2,197 | 2,118 | 2,128 | -3.58% | 5,971,900 | 2942億6514万 | -11.85% | 22.86 | 2.56 |
| 04/28 | 2,186 | 2,242 | 2,157 | 2,207 | -7.5% | 9,420,300 | 3051億8946万 | -8.99% | 23.71 | 2.66 |
| 04/27 | 2,387 | 2,392 | 2,351 | 2,386 | +0.93% | 1,633,300 | 3299億4203万 | -1.93% | 25.63 | 2.87 |
| 04/26 | 2,375 | 2,375 | 2,341 | 2,364 | 0% | 1,283,100 | 3268億9981万 | -2.92% | 25.39 | 2.85 |
| 04/23 | 2,407 | 2,407 | 2,361 | 2,364 | -1.29% | 927,200 | 3268億9981万 | -3.08% | 25.39 | 2.85 |
| 04/22 | 2,389 | 2,396 | 2,376 | 2,395 | +1.1% | 934,100 | 3311億8657万 | -1.92% | 25.73 | 2.88 |
| 04/21 | 2,398 | 2,406 | 2,367 | 2,369 | -2.59% | 1,534,000 | 3275億8885万 | -3.11% | 25.45 | 2.85 |
| 04/20 | 2,424 | 2,445 | 2,413 | 2,432 | -0.45% | 1,118,500 | 3363億59万 | -0.69% | 26.12 | 2.93 |
| 04/19 | 2,425 | 2,451 | 2,418 | 2,443 | +1.41% | 1,226,000 | 3378億2168万 | -0.37% | 26.24 | 2.94 |
| 04/16 | 2,436 | 2,437 | 2,404 | 2,409 | -0.54% | 765,400 | 3331億2011万 | -1.79% | 25.88 | 2.9 |
| 04/15 | 2,450 | 2,457 | 2,415 | 2,422 | -1.34% | 894,000 | 3349億1777万 | -1.3% | 26.02 | 2.92 |
| 04/14 | 2,441 | 2,472 | 2,439 | 2,455 | +0.33% | 1,067,100 | 3394億8106万 | 0% | 26.37 | 2.95 |
| 04/13 | 2,435 | 2,471 | 2,412 | 2,447 | +0.2% | 1,089,900 | 3383億7481万 | -0.24% | 26.28 | 2.95 |
| 04/12 | 2,470 | 2,472 | 2,432 | 2,442 | -1.17% | 1,123,000 | 3376億8340万 | -0.33% | 26.23 | 2.94 |
| 04/09 | 2,483 | 2,491 | 2,441 | 2,471 | +0.45% | 1,285,900 | 3416億9357万 | +0.94% | 26.54 | 2.97 |
| 04/08 | 2,430 | 2,477 | 2,429 | 2,460 | +0.33% | 1,921,300 | 3401億7247万 | +0.61% | 26.42 | 2.96 |
| 04/07 | 2,463 | 2,478 | 2,435 | 2,452 | -0.12% | 1,560,800 | 3390億6622万 | +0.45% | 26.34 | 2.95 |
| 04/06 | 2,475 | 2,497 | 2,453 | 2,455 | -1.01% | 1,005,700 | 3394億8106万 | +0.7% | 26.37 | 2.95 |
| 04/05 | 2,504 | 2,509 | 2,474 | 2,480 | -0.36% | 959,000 | 3429億3810万 | +1.81% | 26.64 | 2.99 |
| 04/02 | 2,477 | 2,499 | 2,468 | 2,489 | +0.97% | 1,669,200 | 3441億8263万 | +2.39% | 26.74 | 3 |
| 04/01 | 2,452 | 2,465 | 2,433 | 2,465 | +2.03% | 1,262,300 | 3408億6388万 | +1.78% | 26.48 | 2.97 |
| 03/31 | 2,454 | 2,465 | 2,410 | 2,416 | -1.83% | 1,486,400 | 3340億8808万 | 0% | 20.62 | 3.04 |
| 03/30 | 2,460 | 2,479 | 2,447 | 2,461 | -0.65% | 965,000 | 3403億1075万 | +1.99% | 21 | 3.1 |
| 03/29 | 2,485 | 2,496 | 2,452 | 2,477 | +0.81% | 1,536,200 | 3425億2326万 | +2.78% | 21.14 | 3.12 |
| 03/26 | 2,432 | 2,463 | 2,427 | 2,457 | +2.03% | 1,600,900 | 3397億5763万 | +2.12% | 20.97 | 3.09 |
| 03/25 | 2,423 | 2,430 | 2,405 | 2,408 | +0.17% | 1,096,300 | 3329億8183万 | +0.17% | 20.55 | 3.03 |
| 03/24 | 2,430 | 2,443 | 2,401 | 2,404 | -1.8% | 1,112,400 | 3324億2871万 | -0.04% | 20.52 | 3.02 |
| 03/23 | 2,472 | 2,486 | 2,447 | 2,448 | +0.12% | 1,226,600 | 3385億1309万 | +1.75% | 20.89 | 3.08 |
| 03/22 | 2,431 | 2,469 | 2,424 | 2,445 | +0.04% | 1,509,300 | 3380億9825万 | +1.58% | 20.87 | 3.08 |
| 03/19 | 2,460 | 2,463 | 2,430 | 2,444 | -1.21% | 1,785,600 | 3379億5752万 | +1.37% | 20.86 | 3.07 |
| 03/18 | 2,480 | 2,496 | 2,447 | 2,474 | -0.28% | 2,040,100 | 3421億594万 | +2.4% | 21.11 | 3.11 |
| 03/17 | 2,492 | 2,544 | 2,472 | 2,481 | -0.12% | 2,447,600 | 3430億7390万 | +2.61% | 21.17 | 3.12 |
| 03/16 | 2,485 | 2,495 | 2,469 | 2,484 | +0.16% | 1,070,800 | 3434億8874万 | +2.64% | 21.2 | 3.12 |
| 03/15 | 2,440 | 2,483 | 2,433 | 2,480 | +1.89% | 1,808,000 | 3429億3562万 | +2.44% | 21.17 | 3.12 |
| 03/12 | 2,456 | 2,458 | 2,423 | 2,434 | -0.08% | 1,938,800 | 3365億7472万 | +0.5% | 20.77 | 3.06 |
| 03/11 | 2,408 | 2,436 | 2,386 | 2,436 | +1.2% | 1,518,400 | 3368億5128万 | +0.41% | 20.79 | 3.06 |
| 03/10 | 2,415 | 2,444 | 2,387 | 2,407 | +0.84% | 2,328,000 | 3328億4114万 | -1.03% | 20.54 | 3.03 |
| 03/09 | 2,368 | 2,390 | 2,328 | 2,387 | +0.04% | 2,128,600 | 3300億7553万 | -2.13% | 20.37 | 3 |
| 03/08 | 2,418 | 2,433 | 2,361 | 2,386 | +0.04% | 1,908,000 | 3299億3725万 | -2.45% | 20.36 | 3 |
| 03/05 | 2,321 | 2,385 | 2,308 | 2,385 | +1.15% | 1,553,200 | 3297億9897万 | -3.09% | 20.36 | 3 |
| 03/04 | 2,327 | 2,367 | 2,323 | 2,358 | -0.8% | 1,629,600 | 3260億6540万 | -4.73% | 20.12 | 2.97 |
| 03/03 | 2,403 | 2,407 | 2,362 | 2,377 | -1.21% | 2,055,900 | 3286億9273万 | -4.35% | 20.29 | 2.99 |
| 03/02 | 2,432 | 2,439 | 2,390 | 2,406 | +1.86% | 2,624,500 | 3327億286万 | -3.61% | 20.53 | 3.03 |
| 03/01 | 2,338 | 2,404 | 2,335 | 2,362 | +3.92% | 3,347,200 | 3266億1852万 | -5.78% | 20.16 | 2.97 |
| 02/26 | 2,309 | 2,339 | 2,272 | 2,273 | -2.07% | 3,569,600 | 3143億1156万 | -9.8% | 19.4 | 2.86 |
| 02/25 | 2,355 | 2,362 | 2,321 | 2,321 | -0.6% | 1,939,100 | 3209億4902万 | -8.48% | 19.81 | 2.92 |
| 02/24 | 2,379 | 2,382 | 2,326 | 2,335 | -1.89% | 2,067,600 | 3228億8495万 | -8.36% | 19.93 | 2.94 |
| 02/22 | 2,423 | 2,425 | 2,378 | 2,380 | -0.42% | 2,300,100 | 3291億757万 | -6.92% | 20.31 | 2.99 |
| 02/19 | 2,373 | 2,392 | 2,355 | 2,390 | +0.08% | 2,742,300 | 3304億9038万 | -6.79% | 20.4 | 3.01 |
| 02/18 | 2,437 | 2,440 | 2,388 | 2,388 | -1.81% | 2,504,400 | 3302億1381万 | -7.08% | 20.38 | 3 |
| 02/17 | 2,400 | 2,434 | 2,388 | 2,432 | +0.16% | 2,369,400 | 3362億9816万 | -5.59% | 20.76 | 3.06 |
| 02/16 | 2,480 | 2,480 | 2,427 | 2,428 | -2.53% | 4,883,600 | 3357億4503万 | -5.85% | 20.72 | 3.05 |
| 02/15 | 2,518 | 2,526 | 2,480 | 2,491 | -1.93% | 3,750,300 | 3444億5671万 | -3.45% | 21.26 | 3.13 |
| 02/12 | 2,590 | 2,598 | 2,524 | 2,540 | -0.55% | 1,945,800 | 3512億3245万 | -1.4% | 21.68 | 3.2 |
| 02/10 | 2,570 | 2,578 | 2,536 | 2,554 | +0.31% | 1,494,200 | 3531億6838万 | -0.62% | 21.8 | 3.21 |
| 02/09 | 2,526 | 2,559 | 2,501 | 2,546 | +1.19% | 2,167,500 | 3520億6213万 | -0.62% | 21.73 | 3.2 |
| 02/08 | 2,492 | 2,521 | 2,465 | 2,516 | +0.52% | 1,931,300 | 3479億1372万 | -1.45% | 21.47 | 3.17 |
| 02/05 | 2,515 | 2,521 | 2,483 | 2,503 | -0.6% | 3,186,400 | 3461億1607万 | -1.61% | 21.36 | 3.15 |
| 02/04 | 2,520 | 2,523 | 2,480 | 2,518 | -0.36% | 2,426,900 | 3481億9028万 | -0.71% | 21.49 | 3.17 |
| 02/03 | 2,608 | 2,623 | 2,520 | 2,527 | -2.88% | 3,222,000 | 3494億3480万 | +0.04% | 21.57 | 3.18 |
| 02/02 | 2,609 | 2,634 | 2,586 | 2,602 | +1.68% | 3,813,300 | 3598億584万 | +3.42% | 22.21 | 3.27 |
| 02/01 | 2,533 | 2,628 | 2,472 | 2,559 | -0.93% | 7,075,300 | 3538億5978万 | +2.24% | 21.84 | 3.22 |
| 01/29 | 2,679 | 2,775 | 2,529 | 2,583 | -6% | 11,115,700 | 3571億7851万 | +3.65% | 22.04 | 3.25 |
| 01/28 | 2,714 | 2,837 | 2,682 | 2,748 | +0.04% | 8,380,100 | 3799億9479万 | +10.85% | 23.45 | 3.46 |
| 01/27 | 2,632 | 2,771 | 2,624 | 2,747 | +5.57% | 5,437,000 | 3798億5651万 | +11.49% | 23.44 | 3.46 |
| 01/26 | 2,635 | 2,658 | 2,602 | 2,602 | -1.96% | 1,955,400 | 3598億584万 | +6.29% | 22.21 | 3.27 |
| 01/25 | 2,693 | 2,706 | 2,632 | 2,654 | -1.26% | 2,090,600 | 3669億9643万 | +8.86% | 22.65 | 3.34 |
| 01/22 | 2,669 | 2,735 | 2,650 | 2,688 | +0.67% | 2,472,300 | 3716億9796万 | +10.85% | 22.94 | 3.38 |
| 01/21 | 2,711 | 2,715 | 2,597 | 2,670 | -0.6% | 4,968,600 | 3692億90万 | +10.7% | 22.79 | 3.36 |
| 01/20 | 2,633 | 2,705 | 2,633 | 2,686 | +3.03% | 4,498,300 | 3714億1334万 | +12.01% | 22.92 | 3.38 |
| 01/19 | 2,577 | 2,607 | 2,573 | 2,607 | +1.24% | 2,599,100 | 3604億8942万 | +9.45% | 22.25 | 3.28 |
| 01/18 | 2,535 | 2,578 | 2,511 | 2,575 | +0.66% | 1,592,900 | 3560億6454万 | +8.7% | 21.98 | 3.24 |
| 01/15 | 2,555 | 2,580 | 2,542 | 2,558 | +0.95% | 2,993,800 | 3537億1382万 | +8.39% | 21.83 | 3.22 |
| 01/14 | 2,520 | 2,565 | 2,499 | 2,534 | +0.4% | 2,816,900 | 3503億9516万 | +7.78% | 21.63 | 3.19 |
| 01/13 | 2,516 | 2,542 | 2,485 | 2,524 | +0.8% | 2,605,700 | 3490億1239万 | +7.86% | 21.54 | 3.18 |
| 01/12 | 2,464 | 2,504 | 2,449 | 2,504 | +2% | 3,064,400 | 3462億4684万 | +7.38% | 21.37 | 3.15 |
| 01/08 | 2,412 | 2,464 | 2,390 | 2,455 | +1.78% | 3,214,600 | 3394億7124万 | +5.55% | 20.95 | 3.09 |
| 01/07 | 2,399 | 2,419 | 2,369 | 2,412 | +1.6% | 3,085,700 | 3335億2531万 | +3.88% | 20.59 | 3.03 |
