株価チャート
2020/11/09~2021/04/05
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 |
04/05 | 4,550 | 4,550 | 4,410 | 4,410 | -1.78% | 2,300 | 177億5466万 | +2.2% | 10.83 | 0.85 |
04/02 | 4,400 | 4,505 | 4,400 | 4,490 | +2.05% | 2,800 | 180億7674万 | +4.49% | 11.03 | 0.87 |
04/01 | 4,480 | 4,480 | 4,400 | 4,400 | -0.23% | 3,600 | 177億1440万 | +3% | 10.81 | 0.85 |
03/31 | 4,400 | 4,470 | 4,400 | 4,410 | -0.34% | 1,400 | 177億5466万 | +3.67% | 11.36 | 0.95 |
03/30 | 4,405 | 4,450 | 4,360 | 4,425 | -4.01% | 1,900 | 178億1505万 | +4.51% | 11.4 | 0.95 |
03/29 | 4,460 | 4,610 | 4,460 | 4,610 | +0.22% | 5,000 | 185億5986万 | +9.45% | 11.87 | 0.99 |
03/26 | 4,505 | 4,600 | 4,470 | 4,600 | +2.91% | 1,500 | 185億1960万 | +10% | 11.85 | 0.99 |
03/25 | 4,435 | 4,470 | 4,435 | 4,470 | +0.79% | 1,400 | 179億9622万 | +7.63% | 11.51 | 0.96 |
03/24 | 4,440 | 4,440 | 4,405 | 4,435 | +0.34% | 1,600 | 178億5531万 | +7.2% | 11.42 | 0.95 |
03/23 | 4,395 | 4,420 | 4,395 | 4,420 | +0.57% | 900 | 177億9492万 | +7.41% | 11.39 | 0.95 |
03/22 | 4,365 | 4,430 | 4,360 | 4,395 | -0.9% | 3,400 | 176億9427万 | +7.48% | 11.32 | 0.94 |
03/19 | 4,430 | 4,435 | 4,425 | 4,435 | -0.34% | 1,500 | 178億5531万 | +9.24% | 11.42 | 0.95 |
03/18 | 4,430 | 4,450 | 4,410 | 4,450 | +0.91% | 1,900 | 179億1570万 | +10.5% | 11.46 | 0.96 |
03/17 | 4,415 | 4,440 | 4,355 | 4,410 | +1.5% | 3,700 | 177億5466万 | +10.47% | 11.36 | 0.95 |
03/16 | 4,400 | 4,400 | 4,300 | 4,345 | -0.57% | 4,900 | 174億9297万 | +9.78% | 11.19 | 0.93 |
03/15 | 4,300 | 4,370 | 4,300 | 4,370 | +1.63% | 2,800 | 175億9362万 | +11.39% | 11.26 | 0.94 |
03/12 | 4,270 | 4,300 | 4,240 | 4,300 | +1.42% | 5,300 | 173億1180万 | +10.63% | 11.08 | 0.92 |
03/11 | 4,150 | 4,240 | 4,150 | 4,240 | +2.66% | 3,300 | 170億7024万 | +10.02% | 10.92 | 0.91 |
03/10 | 4,095 | 4,165 | 4,095 | 4,130 | +0.85% | 2,600 | 166億2738万 | +8.12% | 10.64 | 0.89 |
03/09 | 4,055 | 4,095 | 4,025 | 4,095 | +1.74% | 2,700 | 164億8647万 | +8.08% | 10.55 | 0.88 |
03/08 | 4,080 | 4,080 | 4,000 | 4,025 | -1.35% | 2,300 | 162億465万 | +7.02% | 10.37 | 0.86 |
03/05 | 3,965 | 4,080 | 3,965 | 4,080 | +3.16% | 1,500 | 164億2608万 | +9.21% | 10.51 | 0.88 |
03/04 | 4,015 | 4,020 | 3,930 | 3,955 | -1.49% | 1,700 | 159億2283万 | +6.52% | 10.19 | 0.85 |
03/03 | 3,940 | 4,020 | 3,920 | 4,015 | +1.13% | 1,700 | 161億6439万 | +8.57% | 10.34 | 0.86 |
03/02 | 3,955 | 4,025 | 3,930 | 3,970 | +0.38% | 2,000 | 159億8322万 | +7.79% | 10.23 | 0.85 |
03/01 | 3,920 | 3,955 | 3,920 | 3,955 | +2.59% | 1,100 | 159億2283万 | +7.8% | 10.19 | 0.85 |
02/26 | 3,945 | 3,960 | 3,855 | 3,855 | -2.28% | 3,200 | 155億2023万 | +5.5% | 9.93 | 0.83 |
02/25 | 3,915 | 3,945 | 3,915 | 3,945 | +0.77% | 1,000 | 158億8257万 | +8.32% | 10.16 | 0.85 |
02/24 | 3,900 | 3,915 | 3,890 | 3,915 | +0.64% | 1,100 | 157億6179万 | +7.91% | 10.08 | 0.84 |
02/22 | 3,845 | 3,890 | 3,835 | 3,890 | +1.17% | 3,200 | 156億6114万 | +7.58% | 10.02 | 0.84 |
02/19 | 3,885 | 3,905 | 3,845 | 3,845 | -0.65% | 2,000 | 154億7997万 | +6.72% | 9.9 | 0.83 |
02/18 | 4,070 | 4,105 | 3,835 | 3,870 | -4.91% | 7,100 | 155億8062万 | +7.62% | 9.97 | 0.83 |
02/17 | 3,905 | 4,105 | 3,905 | 4,070 | +4.23% | 6,900 | 163億8582万 | +13.53% | 10.48 | 0.87 |
02/16 | 3,800 | 3,940 | 3,760 | 3,905 | +3.86% | 4,000 | 157億2153万 | +9.2% | 10.06 | 0.84 |
02/15 | 3,705 | 3,820 | 3,690 | 3,760 | +2.31% | 6,400 | 151億3776万 | +5.23% | 9.69 | 0.81 |
02/12 | 3,605 | 3,725 | 3,605 | 3,675 | +2.23% | 2,500 | 147億9555万 | +2.77% | 9.47 | 0.79 |
02/10 | 3,605 | 3,605 | 3,555 | 3,595 | 0% | 2,500 | 144億7347万 | +0.39% | 9.26 | 0.77 |
02/09 | 3,590 | 3,595 | 3,550 | 3,595 | +1.41% | 2,200 | 144億7347万 | +0.14% | 9.26 | 0.77 |
02/08 | 3,580 | 3,605 | 3,490 | 3,545 | +2.01% | 9,800 | 142億7217万 | -1.5% | 9.13 | 0.76 |
02/05 | 3,460 | 3,475 | 3,455 | 3,475 | +0.43% | 1,300 | 139億9035万 | -3.79% | 8.95 | 0.75 |
02/04 | 3,490 | 3,490 | 3,460 | 3,460 | -0.86% | 1,700 | 139億2996万 | -4.68% | 8.91 | 0.74 |
02/03 | 3,390 | 3,500 | 3,390 | 3,490 | +3.25% | 1,600 | 140億5074万 | -4.44% | 8.99 | 0.75 |
02/02 | 3,350 | 3,440 | 3,350 | 3,380 | +0.75% | 5,200 | 136億788万 | -7.98% | 8.71 | 0.73 |
02/01 | 3,305 | 3,410 | 3,305 | 3,355 | -1.61% | 10,700 | 135億723万 | -9.32% | 8.64 | 0.72 |
01/29 | 3,415 | 3,455 | 3,395 | 3,410 | +0.74% | 4,200 | 137億2866万 | -8.97% | 8.78 | 0.73 |
01/28 | 3,520 | 3,520 | 3,385 | 3,385 | -3.29% | 17,300 | 136億2801万 | -10.71% | 8.72 | 0.73 |
01/27 | 3,595 | 3,595 | 3,460 | 3,500 | -2.64% | 8,300 | 140億9100万 | -8.78% | 9.02 | 0.75 |
01/26 | 3,680 | 3,750 | 3,595 | 3,595 | -1.24% | 3,800 | 144億7347万 | -7.35% | 9.26 | 0.77 |
01/25 | 3,610 | 3,645 | 3,610 | 3,640 | +0.83% | 1,900 | 146億5464万 | -7.1% | 9.38 | 0.78 |
01/22 | 3,595 | 3,630 | 3,595 | 3,610 | +0.84% | 3,100 | 145億3386万 | -8.7% | 9.3 | 0.78 |
01/21 | 3,555 | 3,600 | 3,555 | 3,580 | +0.7% | 2,100 | 144億1308万 | -10.3% | 9.22 | 0.77 |
01/20 | 3,610 | 3,650 | 3,510 | 3,555 | -1.39% | 6,400 | 143億1243万 | -11.79% | 9.16 | 0.76 |
01/19 | 3,645 | 3,645 | 3,600 | 3,605 | 0% | 2,200 | 145億1373万 | -11.4% | 9.29 | 0.77 |
01/18 | 3,610 | 3,650 | 3,605 | 3,605 | +0.7% | 3,500 | 145億1373万 | -12.22% | 9.29 | 0.77 |
01/15 | 3,655 | 3,700 | 3,550 | 3,580 | -2.05% | 4,200 | 144億1308万 | -13.63% | 9.22 | 0.77 |
01/14 | 3,660 | 3,705 | 3,625 | 3,655 | +1.39% | 3,800 | 147億1503万 | -12.64% | 9.41 | 0.79 |
01/13 | 3,845 | 3,845 | 3,570 | 3,605 | -5.87% | 10,200 | 145億1373万 | -14.55% | 9.29 | 0.77 |
01/12 | 3,845 | 3,870 | 3,830 | 3,830 | -0.39% | 2,100 | 154億1958万 | -10.03% | 9.87 | 0.82 |
01/08 | 3,830 | 3,850 | 3,830 | 3,845 | +0.39% | 1,900 | 154億7997万 | -10.29% | 9.9 | 0.83 |
01/07 | 3,805 | 3,830 | 3,805 | 3,830 | +0.66% | 1,500 | 154億1958万 | -11.22% | 9.87 | 0.82 |
01/06 | 3,820 | 3,845 | 3,805 | 3,805 | -0.39% | 1,900 | 153億1893万 | -12.39% | 9.8 | 0.82 |
01/05 | 3,820 | 3,845 | 3,820 | 3,820 | 0% | 1,300 | 153億7932万 | -12.65% | 9.84 | 0.82 |
01/04 | 3,910 | 3,910 | 3,815 | 3,820 | -0.91% | 2,600 | 153億7932万 | -13.22% | 9.84 | 0.82 |
2020 |
12/30 | 3,890 | 3,910 | 3,855 | 3,855 | -2.03% | 3,300 | 155億2023万 | -13.02% | 9.93 | 0.83 |
12/29 | 4,000 | 4,000 | 3,870 | 3,935 | -1.75% | 3,400 | 158億4231万 | -11.75% | 10.14 | 0.85 |
12/28 | 4,010 | 4,010 | 3,990 | 4,005 | -0.37% | 2,300 | 161億2413万 | -10.66% | 10.32 | 0.86 |
12/25 | 4,115 | 4,115 | 4,005 | 4,020 | -0.62% | 5,100 | 161億8452万 | -10.77% | 10.35 | 0.86 |
12/24 | 4,435 | 4,435 | 4,045 | 4,045 | -10.21% | 11,700 | 162億8517万 | -10.63% | 10.42 | 0.87 |
12/23 | 4,545 | 4,545 | 4,505 | 4,505 | -0.88% | 9,600 | 181億3713万 | -0.92% | 11.6 | 0.97 |
12/22 | 4,545 | 4,555 | 4,540 | 4,545 | 0% | 6,100 | 182億9817万 | -0.07% | 11.71 | 0.98 |
12/21 | 4,550 | 4,555 | 4,540 | 4,545 | -0.33% | 12,900 | 182億9817万 | -0.07% | 11.71 | 0.98 |
12/18 | 4,545 | 4,560 | 4,540 | 4,560 | +0.44% | 66,100 | 183億5856万 | +0.26% | 11.75 | 0.98 |
12/17 | 4,545 | 4,550 | 4,540 | 4,540 | 0% | 44,000 | 182億7804万 | -0.15% | 11.69 | 0.98 |
12/16 | 4,550 | 4,550 | 4,540 | 4,540 | -0.22% | 17,800 | 182億7804万 | -0.15% | 11.69 | 0.98 |
12/15 | 4,550 | 4,550 | 4,540 | 4,550 | 0% | 16,500 | 183億1830万 | +0.04% | 11.72 | 0.98 |
12/14 | 4,550 | 4,550 | 4,540 | 4,550 | +0.22% | 10,800 | 183億1830万 | +0.4% | 11.72 | 0.98 |
12/11 | 4,550 | 4,550 | 4,540 | 4,540 | -0.22% | 11,900 | 182億7804万 | +0.62% | 11.69 | 0.98 |
12/10 | 4,545 | 4,550 | 4,540 | 4,550 | +0.11% | 9,500 | 183億1830万 | +1.29% | 11.72 | 0.98 |
12/09 | 4,550 | 4,550 | 4,545 | 4,545 | -0.11% | 7,200 | 182億9817万 | +1.68% | 11.71 | 0.98 |
12/08 | 4,545 | 4,550 | 4,545 | 4,550 | +0.11% | 7,300 | 183億1830万 | +2.22% | 11.72 | 0.98 |
12/07 | 4,555 | 4,555 | 4,545 | 4,545 | -0.22% | 21,800 | 182億9817万 | +2.74% | 11.71 | 0.98 |
12/04 | 4,545 | 4,555 | 4,540 | 4,555 | +0.22% | 25,900 | 183億3843万 | +3.59% | 11.73 | 0.98 |
12/03 | 4,555 | 4,560 | 4,540 | 4,545 | -0.22% | 20,500 | 182億9817万 | +3.98% | 11.71 | 0.98 |
12/02 | 4,545 | 4,560 | 4,545 | 4,555 | +0.22% | 16,500 | 183億3843万 | +4.81% | 11.73 | 0.98 |
12/01 | 4,550 | 4,560 | 4,545 | 4,545 | -0.11% | 11,800 | 182億9817万 | +5.21% | 11.71 | 0.98 |
11/30 | 4,565 | 4,570 | 4,550 | 4,550 | -0.33% | 12,700 | 183億1830万 | +5.96% | 11.72 | 0.98 |
11/27 | 4,550 | 4,570 | 4,550 | 4,565 | +0.33% | 8,500 | 183億7869万 | +7.01% | 11.76 | 0.98 |
11/26 | 4,545 | 4,560 | 4,545 | 4,550 | +0.11% | 9,500 | 183億1830万 | +7.18% | 11.72 | 0.98 |
11/25 | 4,540 | 4,555 | 4,540 | 4,545 | +0.11% | 33,300 | 182億9817万 | +7.73% | 11.71 | 0.98 |
11/24 | 4,550 | 4,550 | 4,540 | 4,540 | -0.11% | 17,500 | 182億7804万 | +8.43% | 11.69 | 0.98 |
11/20 | 4,550 | 4,555 | 4,540 | 4,545 | -0.11% | 20,400 | 182億9817万 | +9.49% | 11.71 | 0.98 |
11/19 | 4,550 | 4,555 | 4,545 | 4,550 | -0.11% | 21,500 | 183億1830万 | +10.62% | 11.72 | 0.98 |
11/18 | 4,550 | 4,595 | 4,540 | 4,555 | +0.11% | 24,500 | 183億3843万 | +11.67% | 11.73 | 0.98 |
11/17 | 4,540 | 4,550 | 4,540 | 4,550 | +0.22% | 14,200 | 183億1830万 | +12.57% | 11.72 | 0.98 |
11/16 | 4,540 | 4,550 | 4,540 | 4,540 | 0% | 21,100 | 182億7804万 | +13.47% | 11.69 | 0.98 |
11/13 | 4,540 | 4,545 | 4,540 | 4,540 | 0% | 24,500 | 182億7804万 | +14.65% | 11.69 | 0.98 |
11/12 | 4,540 | 4,545 | 4,535 | 4,540 | -0.11% | 26,300 | 182億7804万 | +15.79% | 11.69 | 0.98 |
11/11 | 4,540 | 4,555 | 4,535 | 4,545 | 0% | 54,600 | 182億9817万 | +17.08% | 11.71 | 0.98 |
11/10 | 4,600 | 4,650 | 4,540 | 4,545 | +9.12% | 108,500 | 182億9817万 | +18.33% | 11.71 | 0.98 |
11/09 | 4,040 | 4,355 | 4,040 | 4,165 | +2.97% | 18,200 | 167億6829万 | +9.58% | 10.73 | 0.89 |