株価チャート
2020/12/16~2021/05/17
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 |
05/17 | 1,831 | 1,847 | 1,812 | 1,830 | +0.16% | 785,300 | 6399億6241万 | -3.43% | 4.98 | 0.45 |
05/14 | 1,780 | 1,828 | 1,779 | 1,827 | +4.88% | 1,437,400 | 6389億1330万 | -3.69% | 4.97 | 0.45 |
05/13 | 1,711 | 1,751 | 1,695 | 1,742 | -6.89% | 1,767,600 | 6091億8827万 | -8.27% | 4.74 | 0.43 |
05/12 | 1,917 | 1,924 | 1,854 | 1,871 | -2.45% | 890,800 | 6543億37万 | -1.73% | 5.09 | 0.46 |
05/11 | 1,941 | 1,950 | 1,873 | 1,918 | -1.79% | 870,400 | 6707億3656万 | +0.74% | 5.22 | 0.47 |
05/10 | 1,933 | 1,962 | 1,930 | 1,953 | +1.45% | 786,800 | 6829億7628万 | +2.68% | 5.32 | 0.48 |
05/07 | 1,892 | 1,929 | 1,869 | 1,925 | +0.79% | 1,042,700 | 6731億8451万 | +1.32% | 5.24 | 0.47 |
05/06 | 1,885 | 1,924 | 1,880 | 1,910 | +2.52% | 1,226,300 | 6679億3891万 | +0.58% | 5.2 | 0.47 |
04/30 | 1,882 | 1,899 | 1,858 | 1,863 | -1.01% | 1,171,700 | 6515億272万 | -1.95% | 5.07 | 0.46 |
04/28 | 1,890 | 1,892 | 1,869 | 1,882 | -0.16% | 662,200 | 6581億4714万 | -1.1% | 5.12 | 0.46 |
04/27 | 1,901 | 1,907 | 1,885 | 1,885 | -1.05% | 788,100 | 6591億9626万 | -1% | 5.13 | 0.46 |
04/26 | 1,908 | 1,910 | 1,883 | 1,905 | +0.21% | 638,800 | 6661億9038万 | 0% | 5.19 | 0.47 |
04/23 | 1,882 | 1,906 | 1,876 | 1,901 | +0.8% | 746,400 | 6647億9156万 | -0.31% | 5.18 | 0.47 |
04/22 | 1,869 | 1,886 | 1,858 | 1,886 | +1.78% | 629,500 | 6595億4596万 | -1.2% | 5.14 | 0.46 |
04/21 | 1,880 | 1,880 | 1,833 | 1,853 | -2.32% | 884,300 | 6480億566万 | -3.04% | 5.05 | 0.45 |
04/20 | 1,936 | 1,936 | 1,889 | 1,897 | -2.07% | 844,500 | 6633億9273万 | -0.94% | 5.17 | 0.47 |
04/19 | 1,923 | 1,941 | 1,916 | 1,937 | +0.73% | 656,900 | 6773億8098万 | +1.04% | 5.27 | 0.48 |
04/16 | 1,909 | 1,931 | 1,905 | 1,923 | +1.58% | 1,012,500 | 6724億8509万 | +0.37% | 5.24 | 0.47 |
04/15 | 1,885 | 1,907 | 1,877 | 1,893 | +0.64% | 956,700 | 6619億9391万 | -1.1% | 5.15 | 0.46 |
04/14 | 1,901 | 1,905 | 1,875 | 1,881 | -2.79% | 1,079,400 | 6577億9743万 | -1.67% | 5.12 | 0.46 |
04/13 | 1,941 | 1,948 | 1,930 | 1,935 | -0.36% | 671,500 | 6766億8157万 | +1.2% | 5.27 | 0.48 |
04/12 | 1,935 | 1,953 | 1,931 | 1,942 | +0.73% | 593,700 | 6791億2951万 | +1.84% | 5.29 | 0.48 |
04/09 | 1,966 | 1,971 | 1,920 | 1,928 | -0.92% | 1,189,000 | 6742億3363万 | +1.37% | 5.25 | 0.47 |
04/08 | 1,960 | 1,964 | 1,931 | 1,946 | -0.05% | 1,321,300 | 6805億2834万 | +2.69% | 5.3 | 0.48 |
04/07 | 1,907 | 1,951 | 1,896 | 1,947 | +3.73% | 1,794,400 | 6808億7804万 | +3.18% | 5.3 | 0.48 |
04/06 | 1,880 | 1,898 | 1,853 | 1,877 | +0.05% | 1,315,400 | 6563億9861万 | -0.11% | 5.11 | 0.46 |
04/05 | 1,909 | 1,911 | 1,867 | 1,876 | +0.37% | 762,900 | 6560億4890万 | +0.21% | 5.11 | 0.46 |
04/02 | 1,883 | 1,895 | 1,858 | 1,869 | -0.48% | 538,700 | 6536億96万 | +0.16% | 5.09 | 0.46 |
04/01 | 1,900 | 1,919 | 1,862 | 1,878 | +0.43% | 1,024,500 | 6567億4831万 | +1.08% | 5.11 | 0.46 |
03/31 | 1,865 | 1,882 | 1,860 | 1,870 | -1.58% | 1,173,600 | 6539億5066万 | +0.97% | 7.65 | 0.47 |
03/30 | 1,884 | 1,902 | 1,846 | 1,900 | 0% | 949,700 | 6644億4185万 | +3.04% | 7.77 | 0.48 |
03/29 | 1,950 | 1,950 | 1,879 | 1,900 | -1.76% | 1,283,100 | 6644億4185万 | +3.54% | 7.77 | 0.48 |
03/26 | 1,959 | 1,971 | 1,926 | 1,934 | -0.1% | 853,600 | 6763億3186万 | +5.91% | 7.91 | 0.49 |
03/25 | 1,918 | 1,950 | 1,911 | 1,936 | +2.33% | 756,800 | 6770億3128万 | +6.73% | 7.92 | 0.49 |
03/24 | 1,915 | 1,928 | 1,880 | 1,892 | -1.51% | 1,284,000 | 6616億4420万 | +4.94% | 7.74 | 0.48 |
03/23 | 1,959 | 1,960 | 1,921 | 1,921 | -1.23% | 1,054,400 | 6717億8568万 | +7.14% | 7.86 | 0.49 |
03/22 | 1,943 | 1,954 | 1,921 | 1,945 | -0.77% | 910,100 | 6801億7863万 | +9.15% | 7.96 | 0.49 |
03/19 | 1,951 | 1,997 | 1,950 | 1,960 | +1.45% | 2,046,800 | 6854億2423万 | +10.92% | 8.02 | 0.5 |
03/18 | 1,951 | 1,957 | 1,916 | 1,932 | -0.92% | 1,256,400 | 6756億3245万 | +10.21% | 7.9 | 0.49 |
03/17 | 1,940 | 1,952 | 1,929 | 1,950 | +0.36% | 816,600 | 6819億2716万 | +12.07% | 7.98 | 0.49 |
03/16 | 1,911 | 1,943 | 1,911 | 1,943 | +0.99% | 1,034,300 | 6794億7922万 | +12.51% | 7.95 | 0.49 |
03/15 | 1,884 | 1,927 | 1,882 | 1,924 | +3.05% | 1,041,400 | 6728億3480万 | +12.32% | 7.87 | 0.49 |
03/12 | 1,870 | 1,871 | 1,839 | 1,867 | +0.05% | 1,377,400 | 6529億155万 | +9.95% | 7.64 | 0.47 |
03/11 | 1,859 | 1,884 | 1,850 | 1,866 | +0.81% | 1,167,500 | 6525億5184万 | +10.61% | 7.63 | 0.47 |
03/10 | 1,816 | 1,858 | 1,804 | 1,851 | +1.76% | 1,585,400 | 6473億625万 | +10.57% | 7.57 | 0.47 |
03/09 | 1,844 | 1,848 | 1,802 | 1,819 | +0.5% | 1,323,400 | 6361億1565万 | +9.58% | 7.44 | 0.46 |
03/08 | 1,790 | 1,830 | 1,781 | 1,810 | +2.72% | 1,149,300 | 6329億6829万 | +9.9% | 7.4 | 0.46 |
03/05 | 1,761 | 1,771 | 1,738 | 1,762 | +0.57% | 1,191,400 | 6161億8239万 | +7.77% | 7.21 | 0.45 |
03/04 | 1,738 | 1,756 | 1,721 | 1,752 | +0.63% | 1,076,100 | 6126億8533万 | +7.75% | 7.17 | 0.44 |
03/03 | 1,709 | 1,741 | 1,702 | 1,741 | +2.9% | 827,400 | 6088億3856万 | +7.8% | 7.12 | 0.44 |
03/02 | 1,735 | 1,740 | 1,679 | 1,692 | -2.59% | 894,900 | 5917億295万 | +5.42% | 6.92 | 0.43 |
03/01 | 1,699 | 1,738 | 1,693 | 1,737 | +3.89% | 1,069,000 | 6074億3973万 | +8.83% | 7.11 | 0.44 |
02/26 | 1,702 | 1,711 | 1,671 | 1,672 | -2.68% | 1,843,100 | 5847億883万 | +5.42% | 6.84 | 0.42 |
02/25 | 1,693 | 1,727 | 1,684 | 1,718 | +2.87% | 1,442,000 | 6007億9532万 | +8.8% | 7.03 | 0.44 |
02/24 | 1,675 | 1,698 | 1,660 | 1,670 | -0.65% | 1,280,200 | 5840億942万 | +6.37% | 6.83 | 0.42 |
02/22 | 1,688 | 1,712 | 1,675 | 1,681 | +1.02% | 1,225,900 | 5878億5618万 | +7.62% | 6.88 | 0.43 |
02/19 | 1,631 | 1,672 | 1,630 | 1,664 | +1.84% | 962,500 | 5819億1118万 | +6.94% | 6.81 | 0.42 |
02/18 | 1,661 | 1,672 | 1,631 | 1,634 | -1.57% | 917,400 | 5714億1999万 | +5.35% | 6.68 | 0.41 |
02/17 | 1,659 | 1,687 | 1,648 | 1,660 | +0.06% | 829,100 | 5805億1235万 | +7.37% | 6.79 | 0.42 |
02/16 | 1,646 | 1,681 | 1,640 | 1,659 | +0.48% | 1,147,400 | 5801億6265万 | +7.73% | 6.79 | 0.42 |
02/15 | 1,648 | 1,674 | 1,601 | 1,651 | +5.09% | 2,244,500 | 5773億6500万 | +7.7% | 6.75 | 0.42 |
02/12 | 1,589 | 1,592 | 1,546 | 1,571 | -1.63% | 1,267,300 | 5493億8850万 | +2.95% | 6.43 | 0.4 |
02/10 | 1,580 | 1,611 | 1,567 | 1,597 | -0.5% | 1,195,300 | 5584億8086万 | +5% | 6.53 | 0.4 |
02/09 | 1,615 | 1,625 | 1,597 | 1,605 | -0.93% | 1,211,500 | 5612億7851万 | +6.01% | 6.57 | 0.41 |
02/08 | 1,614 | 1,637 | 1,608 | 1,620 | +0.87% | 1,555,900 | 5665億2410万 | +7.5% | 6.63 | 0.41 |
02/05 | 1,565 | 1,606 | 1,560 | 1,606 | +3.41% | 1,012,100 | 5616億2822万 | +7.07% | 6.57 | 0.41 |
02/04 | 1,571 | 1,584 | 1,551 | 1,553 | -1.21% | 755,500 | 5430億9379万 | +3.88% | 6.35 | 0.39 |
02/03 | 1,540 | 1,575 | 1,537 | 1,572 | +1.81% | 1,065,700 | 5497億3820万 | +5.5% | 6.43 | 0.4 |
02/02 | 1,528 | 1,554 | 1,521 | 1,544 | +1.45% | 1,081,600 | 5399億4643万 | +3.9% | 6.32 | 0.39 |
02/01 | 1,507 | 1,526 | 1,501 | 1,522 | +2.28% | 887,600 | 5322億5289万 | +2.77% | 6.23 | 0.39 |
01/29 | 1,510 | 1,522 | 1,488 | 1,488 | -1.78% | 1,357,800 | 5203億6288万 | +0.68% | 6.09 | 0.38 |
01/28 | 1,498 | 1,527 | 1,483 | 1,515 | -0.26% | 3,479,800 | 5298億495万 | +2.64% | 6.2 | 0.38 |
01/27 | 1,499 | 1,520 | 1,497 | 1,519 | +1.67% | 1,232,800 | 5312億377万 | +3.05% | 6.21 | 0.38 |
01/26 | 1,488 | 1,497 | 1,480 | 1,494 | +0.4% | 737,500 | 5224億6112万 | +1.49% | 6.11 | 0.38 |
01/25 | 1,467 | 1,488 | 1,466 | 1,488 | +1.92% | 920,400 | 5203億6288万 | +1.16% | 6.09 | 0.38 |
01/22 | 1,468 | 1,469 | 1,454 | 1,460 | -2.34% | 1,125,700 | 5105億7111万 | -0.82% | 5.97 | 0.37 |
01/21 | 1,505 | 1,524 | 1,487 | 1,495 | +0.07% | 1,114,100 | 5228億1082万 | +1.42% | 6.12 | 0.38 |
01/20 | 1,507 | 1,510 | 1,483 | 1,494 | +1.08% | 1,068,100 | 5224億6112万 | +1.29% | 6.11 | 0.38 |
01/19 | 1,480 | 1,489 | 1,473 | 1,478 | -0.61% | 830,200 | 5168億6582万 | +0.14% | 6.05 | 0.37 |
01/18 | 1,505 | 1,510 | 1,477 | 1,487 | -2.24% | 882,200 | 5200億1317万 | +0.61% | 6.08 | 0.38 |
01/15 | 1,540 | 1,544 | 1,520 | 1,521 | -1.23% | 1,293,700 | 5319億319万 | +2.7% | 6.22 | 0.39 |
01/14 | 1,495 | 1,542 | 1,491 | 1,540 | +2.26% | 1,039,800 | 5385億4760万 | +3.84% | 6.3 | 0.39 |
01/13 | 1,506 | 1,509 | 1,486 | 1,506 | 0% | 733,500 | 5266億5759万 | +1.35% | 6.16 | 0.38 |
01/12 | 1,490 | 1,514 | 1,486 | 1,506 | +0.13% | 896,400 | 5266億5759万 | +1.35% | 6.16 | 0.38 |
01/08 | 1,476 | 1,506 | 1,470 | 1,504 | +2.52% | 1,027,100 | 5259億5818万 | +1.28% | 6.15 | 0.38 |
01/07 | 1,478 | 1,490 | 1,461 | 1,467 | +1.03% | 1,055,300 | 5130億1905万 | -1.28% | 6 | 0.37 |
01/06 | 1,421 | 1,457 | 1,416 | 1,452 | +3.13% | 916,000 | 5077億7346万 | -2.42% | 5.94 | 0.37 |
01/05 | 1,408 | 1,418 | 1,402 | 1,408 | -1.26% | 1,144,600 | 4923億8638万 | -5.31% | 5.76 | 0.36 |
01/04 | 1,460 | 1,462 | 1,408 | 1,426 | -1.99% | 966,300 | 4986億8109万 | -4.36% | 5.83 | 0.36 |
2020 |
12/30 | 1,467 | 1,467 | 1,437 | 1,455 | -1.15% | 762,400 | 5088億2257万 | -2.55% | 5.95 | 0.37 |
12/29 | 1,452 | 1,472 | 1,442 | 1,472 | +2.22% | 913,800 | 5147億6758万 | -1.54% | 6.02 | 0.37 |
12/28 | 1,462 | 1,472 | 1,430 | 1,440 | -1.57% | 884,300 | 5035億7698万 | -3.74% | 5.89 | 0.36 |
12/25 | 1,450 | 1,466 | 1,443 | 1,463 | +1.81% | 474,400 | 5116億2022万 | -2.4% | 5.98 | 0.37 |
12/24 | 1,438 | 1,458 | 1,432 | 1,437 | +0.35% | 473,100 | 5025億2786万 | -4.2% | 5.88 | 0.36 |
12/23 | 1,438 | 1,443 | 1,420 | 1,432 | +0.21% | 809,100 | 5007億7933万 | -4.66% | 5.86 | 0.36 |
12/22 | 1,457 | 1,459 | 1,428 | 1,429 | -3.12% | 899,300 | 4997億3021万 | -4.92% | 5.85 | 0.36 |
12/21 | 1,490 | 1,501 | 1,460 | 1,475 | +0.75% | 720,700 | 5158億1670万 | -1.99% | 6.03 | 0.37 |
12/18 | 1,465 | 1,482 | 1,456 | 1,464 | -1.01% | 1,849,600 | 5119億6993万 | -2.59% | 5.99 | 0.37 |
12/17 | 1,512 | 1,516 | 1,478 | 1,479 | -2.5% | 1,006,900 | 5172億1552万 | -1.53% | 6.05 | 0.37 |
12/16 | 1,523 | 1,529 | 1,512 | 1,517 | +0.6% | 635,800 | 5305億436万 | +1.13% | 6.21 | 0.38 |