株価チャート
2020/11/10～2021/04/06
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 |
| 04/06 | 5,020 | 5,020 | 4,850 | 4,900 | -1.9% | 52,300 | 510億5491万 | -2.02% | 7.8 | 1.06 |
| 04/05 | 5,080 | 5,120 | 4,975 | 4,995 | -0.3% | 34,100 | 520億4475万 | +0.1% | 7.95 | 1.08 |
| 04/02 | 5,030 | 5,060 | 4,980 | 5,010 | +1.01% | 29,700 | 522億104万 | +0.64% | 7.97 | 1.08 |
| 04/01 | 4,970 | 5,010 | 4,925 | 4,960 | +0.71% | 28,100 | 516億8008万 | +0.04% | 7.9 | 1.07 |
| 03/31 | 5,070 | 5,070 | 4,925 | 4,925 | -3.81% | 70,100 | 513億1540万 | -0.42% | 7.84 | 1.07 |
| 03/30 | 4,920 | 5,130 | 4,920 | 5,120 | +4.92% | 67,800 | 533億4717万 | +3.85% | 8.15 | 1.11 |
| 03/29 | 4,985 | 4,985 | 4,845 | 4,880 | -0.61% | 48,700 | 508億4653万 | -0.55% | 7.77 | 1.06 |
| 03/26 | 4,880 | 4,945 | 4,865 | 4,910 | -0.3% | 31,300 | 511億5911万 | +0.37% | 7.82 | 1.06 |
| 03/25 | 4,825 | 4,955 | 4,800 | 4,925 | +3.47% | 35,100 | 513億1540万 | +1% | 7.84 | 1.07 |
| 03/24 | 4,855 | 4,860 | 4,755 | 4,760 | -3.94% | 80,000 | 495億9620万 | -2.08% | 7.58 | 1.03 |
| 03/23 | 5,100 | 5,130 | 4,955 | 4,955 | -2.65% | 47,800 | 516億2798万 | +2.12% | 7.89 | 1.07 |
| 03/22 | 5,360 | 5,360 | 5,090 | 5,090 | -5.04% | 72,500 | 530億3459万 | +5.25% | 8.1 | 1.1 |
| 03/19 | 5,060 | 5,360 | 5,050 | 5,360 | +4.48% | 112,300 | 558億4782万 | +11.34% | 8.53 | 1.16 |
| 03/18 | 5,050 | 5,150 | 4,990 | 5,130 | +2.19% | 54,000 | 534億5137万 | +7.3% | 8.17 | 1.11 |
| 03/17 | 5,110 | 5,110 | 4,985 | 5,020 | -2.52% | 46,200 | 523億524万 | +5.53% | 7.99 | 1.09 |
| 03/16 | 5,190 | 5,190 | 5,070 | 5,150 | +0.39% | 47,800 | 536億5976万 | +8.79% | 8.2 | 1.12 |
| 03/15 | 5,170 | 5,240 | 5,100 | 5,130 | -0.39% | 39,900 | 534億5137万 | +9.08% | 8.17 | 1.11 |
| 03/12 | 5,280 | 5,280 | 5,100 | 5,150 | -2.83% | 62,600 | 536億5976万 | +10.23% | 8.2 | 1.12 |
| 03/11 | 5,120 | 5,320 | 5,100 | 5,300 | +3.11% | 73,500 | 552億2266万 | +14.27% | 8.44 | 1.15 |
| 03/10 | 5,090 | 5,150 | 5,020 | 5,140 | +0.59% | 51,700 | 535億5556万 | +11.84% | 8.18 | 1.11 |
| 03/09 | 5,010 | 5,240 | 4,980 | 5,110 | +1.19% | 122,600 | 532億4298万 | +12.18% | 8.13 | 1.11 |
| 03/08 | 4,810 | 5,090 | 4,805 | 5,050 | +5.98% | 178,800 | 526億1782万 | +11.75% | 8.04 | 1.09 |
| 03/05 | 4,770 | 4,815 | 4,520 | 4,765 | +2.25% | 254,800 | 496億4830万 | +6.2% | 7.58 | 1.03 |
| 03/04 | 4,570 | 4,670 | 4,540 | 4,660 | +0.54% | 63,100 | 485億5426万 | +4.34% | 7.42 | 1.01 |
| 03/03 | 4,570 | 4,655 | 4,560 | 4,635 | +0.11% | 29,800 | 482億9378万 | +4.32% | 7.38 | 1 |
| 03/02 | 4,700 | 4,700 | 4,520 | 4,630 | -1.28% | 60,900 | 482億4168万 | +4.68% | 7.37 | 1 |
| 03/01 | 4,565 | 4,695 | 4,565 | 4,690 | +4.34% | 65,000 | 488億6684万 | +6.54% | 7.47 | 1.02 |
| 02/26 | 4,625 | 4,625 | 4,495 | 4,495 | -3.64% | 70,700 | 468億3507万 | +2.6% | 7.16 | 0.97 |
| 02/25 | 4,580 | 4,700 | 4,540 | 4,665 | +2.98% | 75,700 | 486億636万 | +6.82% | 7.43 | 1.01 |
| 02/24 | 4,550 | 4,595 | 4,505 | 4,530 | -0.55% | 47,100 | 471億9975万 | +4.21% | 7.21 | 0.98 |
| 02/22 | 4,530 | 4,610 | 4,520 | 4,555 | +1.45% | 53,100 | 474億6023万 | +5.1% | 7.25 | 0.99 |
| 02/19 | 4,480 | 4,500 | 4,445 | 4,490 | -0.33% | 33,600 | 467億8297万 | +3.94% | 7.15 | 0.97 |
| 02/18 | 4,565 | 4,565 | 4,500 | 4,505 | -1.31% | 36,900 | 469億3926万 | +4.45% | 7.17 | 0.98 |
| 02/17 | 4,500 | 4,575 | 4,480 | 4,565 | +0.66% | 37,900 | 475億6442万 | +6.04% | 7.27 | 0.99 |
| 02/16 | 4,570 | 4,585 | 4,500 | 4,535 | -0.55% | 52,300 | 472億5184万 | +5.59% | 7.22 | 0.98 |
| 02/15 | 4,555 | 4,575 | 4,520 | 4,560 | +0.55% | 43,400 | 475億1233万 | +6.27% | 7.26 | 0.99 |
| 02/12 | 4,540 | 4,560 | 4,510 | 4,535 | +0.11% | 39,800 | 472億5184万 | +5.83% | 7.22 | 0.98 |
| 02/10 | 4,550 | 4,560 | 4,515 | 4,530 | +0.22% | 43,300 | 471億9975万 | +5.84% | 7.21 | 0.98 |
| 02/09 | 4,460 | 4,540 | 4,445 | 4,520 | +1.69% | 62,100 | 470億9555万 | +5.85% | 7.19 | 0.98 |
| 02/08 | 4,410 | 4,450 | 4,400 | 4,445 | +1.37% | 47,800 | 463億1410万 | +4.34% | 7.08 | 0.96 |
| 02/05 | 4,350 | 4,405 | 4,335 | 4,385 | +0.8% | 47,300 | 456億8894万 | +3.15% | 6.98 | 0.95 |
| 02/04 | 4,325 | 4,375 | 4,315 | 4,350 | +1.16% | 50,200 | 453億2426万 | +2.47% | 6.92 | 0.94 |
| 02/03 | 4,235 | 4,300 | 4,235 | 4,300 | +1.06% | 34,100 | 448億329万 | +1.49% | 6.84 | 0.93 |
| 02/02 | 4,165 | 4,255 | 4,150 | 4,255 | +3.15% | 37,700 | 443億3442万 | +0.52% | 6.77 | 0.92 |
| 02/01 | 4,195 | 4,195 | 4,090 | 4,125 | -1.55% | 45,300 | 429億7990万 | -2.48% | 6.57 | 0.89 |
| 01/29 | 4,250 | 4,280 | 4,160 | 4,190 | -1.41% | 68,600 | 436億5716万 | -1.04% | 6.67 | 0.91 |
| 01/28 | 4,120 | 4,270 | 4,110 | 4,250 | +0.24% | 69,300 | 442億8232万 | +0.43% | 6.77 | 0.92 |
| 01/27 | 4,110 | 4,260 | 4,080 | 4,240 | +3.79% | 99,300 | 441億7813万 | +0.17% | 6.75 | 0.92 |
| 01/26 | 4,145 | 4,145 | 4,085 | 4,085 | -1.21% | 30,500 | 425億6313万 | -3.61% | 6.5 | 0.88 |
| 01/25 | 4,115 | 4,155 | 4,090 | 4,135 | +0.24% | 42,400 | 430億8409万 | -2.66% | 6.58 | 0.9 |
| 01/22 | 4,120 | 4,150 | 4,095 | 4,125 | -0.72% | 54,200 | 429億7990万 | -3.1% | 6.57 | 0.89 |
| 01/21 | 4,130 | 4,185 | 4,110 | 4,155 | +0.12% | 55,600 | 432億9248万 | -2.69% | 6.61 | 0.9 |
| 01/20 | 4,155 | 4,180 | 4,140 | 4,150 | -0.12% | 33,700 | 432億4038万 | -3.08% | 6.61 | 0.9 |
| 01/19 | 4,205 | 4,225 | 4,155 | 4,155 | -1.54% | 41,900 | 432億9248万 | -3.08% | 6.61 | 0.9 |
| 01/18 | 4,205 | 4,265 | 4,195 | 4,220 | +0.48% | 26,300 | 439億6974万 | -1.72% | 6.72 | 0.91 |
| 01/15 | 4,260 | 4,280 | 4,190 | 4,200 | -2.78% | 83,400 | 437億6135万 | -2.3% | 6.69 | 0.91 |
| 01/14 | 4,280 | 4,360 | 4,280 | 4,320 | +0.47% | 35,200 | 450億1168万 | +0.37% | 6.88 | 0.94 |
| 01/13 | 4,295 | 4,330 | 4,260 | 4,300 | -0.12% | 45,800 | 448億329万 | -0.14% | 6.84 | 0.93 |
| 01/12 | 4,410 | 4,430 | 4,305 | 4,305 | -3.04% | 80,300 | 448億5539万 | -0.19% | 6.85 | 0.93 |
| 01/08 | 4,410 | 4,490 | 4,410 | 4,440 | +0.91% | 90,400 | 462億6200万 | +2.73% | 7.07 | 0.96 |
| 01/07 | 4,455 | 4,470 | 4,390 | 4,400 | -0.56% | 78,700 | 458億4523万 | +1.06% | 7 | 0.95 |
| 01/06 | 4,325 | 4,455 | 4,315 | 4,425 | +3.63% | 120,900 | 461億571万 | +0.87% | 7.04 | 0.96 |
| 01/05 | 4,275 | 4,280 | 4,210 | 4,270 | 0% | 56,900 | 444億9071万 | -3.28% | 6.8 | 0.92 |
| 01/04 | 4,230 | 4,290 | 4,170 | 4,270 | +0.83% | 36,800 | 444億9071万 | -4.15% | 6.8 | 0.92 |
| 2020 |
| 12/30 | 4,205 | 4,290 | 4,120 | 4,235 | +0.36% | 70,900 | 441億2603万 | -5.76% | 6.74 | 0.92 |
| 12/29 | 4,150 | 4,265 | 4,150 | 4,220 | +1.81% | 54,300 | 439億6974万 | -6.88% | 6.72 | 0.91 |
| 12/28 | 4,270 | 4,275 | 4,110 | 4,145 | -1.54% | 59,600 | 431億8829万 | -9.36% | 6.6 | 0.9 |
| 12/25 | 4,235 | 4,290 | 4,190 | 4,210 | +0.48% | 36,500 | 438億6555万 | -8.82% | 6.7 | 0.91 |
| 12/24 | 4,180 | 4,260 | 4,175 | 4,190 | -0.59% | 36,000 | 436億5716万 | -9.97% | 6.67 | 0.91 |
| 12/23 | 4,060 | 4,235 | 4,045 | 4,215 | +2.06% | 66,500 | 439億1764万 | -10.17% | 6.71 | 0.91 |
| 12/22 | 4,300 | 4,300 | 4,115 | 4,130 | -3.62% | 78,700 | 430億3200万 | -12.72% | 6.57 | 0.89 |
| 12/21 | 4,365 | 4,415 | 4,270 | 4,285 | -1.83% | 56,000 | 446億4700万 | -10.32% | 6.82 | 0.93 |
| 12/18 | 4,340 | 4,485 | 4,335 | 4,365 | +0.58% | 64,100 | 454億8055万 | -9.38% | 6.95 | 0.95 |
| 12/17 | 4,365 | 4,420 | 4,335 | 4,340 | -0.46% | 37,900 | 452億2007万 | -10.57% | 6.91 | 0.94 |
| 12/16 | 4,380 | 4,400 | 4,260 | 4,360 | -1.69% | 98,000 | 454億2845万 | -10.95% | 6.94 | 0.94 |
| 12/15 | 4,495 | 4,560 | 4,405 | 4,435 | -0.78% | 67,600 | 462億991万 | -10.19% | 7.06 | 0.96 |
| 12/14 | 4,345 | 4,495 | 4,340 | 4,470 | +4.56% | 123,000 | 465億7458万 | -10.22% | 7.12 | 0.97 |
| 12/11 | 4,270 | 4,325 | 4,255 | 4,275 | -1.38% | 72,100 | 445億4281万 | -14.81% | 6.8 | 0.93 |
| 12/10 | 4,330 | 4,405 | 4,325 | 4,335 | -0.23% | 46,800 | 451億6797万 | -14.34% | 6.9 | 0.94 |
| 12/09 | 4,425 | 4,465 | 4,295 | 4,345 | +0.58% | 78,500 | 452億7216万 | -14.8% | 6.92 | 0.94 |
| 12/08 | 4,295 | 4,360 | 4,240 | 4,320 | -0.92% | 93,300 | 450億1168万 | -15.79% | 6.88 | 0.94 |
| 12/07 | 4,540 | 4,550 | 4,325 | 4,360 | -2.9% | 125,700 | 454億2845万 | -15.55% | 6.94 | 0.94 |
| 12/04 | 4,470 | 4,550 | 4,430 | 4,490 | -0.55% | 235,200 | 467億8297万 | -13.74% | 7.15 | 0.97 |
| 12/03 | 4,660 | 4,770 | 4,475 | 4,515 | -13.84% | 353,100 | 470億4346万 | -13.93% | 7.19 | 0.98 |
| 12/02 | 5,270 | 5,320 | 5,200 | 5,240 | +0.19% | 73,300 | 545億9750万 | -0.91% | 8.34 | 1.13 |
| 12/01 | 5,160 | 5,280 | 5,130 | 5,230 | +1.95% | 61,000 | 544億9331万 | -1.26% | 8.32 | 1.13 |
| 11/30 | 5,330 | 5,330 | 5,130 | 5,130 | -2.47% | 65,600 | 534億5137万 | -3.35% | 8.17 | 1.11 |
| 11/27 | 5,220 | 5,290 | 5,220 | 5,260 | +0.19% | 54,100 | 548億589万 | -1.16% | 8.37 | 1.14 |
| 11/26 | 5,150 | 5,270 | 5,140 | 5,250 | +1.35% | 52,900 | 547億169万 | -1.48% | 8.36 | 1.14 |
| 11/25 | 5,270 | 5,360 | 5,180 | 5,180 | -1.15% | 63,800 | 539億7234万 | -2.98% | 8.25 | 1.12 |
| 11/24 | 5,250 | 5,350 | 5,200 | 5,240 | -0.19% | 71,400 | 545億9750万 | -2.13% | 8.34 | 1.13 |
| 11/20 | 5,110 | 5,260 | 5,100 | 5,250 | +2.34% | 34,800 | 547億169万 | -2.03% | 8.36 | 1.14 |
| 11/19 | 5,200 | 5,220 | 5,070 | 5,130 | -0.39% | 76,900 | 534億5137万 | -4.36% | 8.17 | 1.11 |
| 11/18 | 5,190 | 5,270 | 5,150 | 5,150 | -1.15% | 35,800 | 536億5976万 | -4.24% | 8.2 | 1.12 |
| 11/17 | 5,300 | 5,310 | 5,190 | 5,210 | -1.51% | 37,100 | 542億8492万 | -3.29% | 8.29 | 1.13 |
| 11/16 | 5,310 | 5,340 | 5,250 | 5,290 | +0.76% | 42,800 | 551億1847万 | -2.11% | 8.42 | 1.15 |
| 11/13 | 5,210 | 5,270 | 5,200 | 5,250 | -0.57% | 27,900 | 547億169万 | -3.08% | 8.36 | 1.14 |
| 11/12 | 5,390 | 5,410 | 5,260 | 5,280 | -2.22% | 41,300 | 550億1427万 | -2.85% | 8.4 | 1.14 |
| 11/11 | 5,470 | 5,470 | 5,330 | 5,400 | -0.18% | 46,300 | 562億6460万 | -0.9% | 8.6 | 1.17 |
| 11/10 | 5,430 | 5,500 | 5,360 | 5,410 | -0.92% | 56,900 | 563億6879万 | -0.81% | 8.61 | 1.17 |
