株価チャート
2020/11/26~2021/04/21
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 |
04/21 | 1,209 | 1,220 | 1,192 | 1,206 | -1.79% | 1,315,800 | 2605億821万 | -16.02% | 8.62 | 0.61 |
04/20 | 1,250 | 1,254 | 1,222 | 1,228 | -2.69% | 1,513,500 | 2652億6043万 | -15.31% | 8.77 | 0.62 |
04/19 | 1,271 | 1,279 | 1,257 | 1,262 | -2.17% | 1,337,300 | 2726億478万 | -13.74% | 9.02 | 0.64 |
04/16 | 1,295 | 1,298 | 1,270 | 1,290 | -1.15% | 1,285,000 | 2786億5306万 | -12.54% | 9.22 | 0.66 |
04/15 | 1,321 | 1,335 | 1,302 | 1,305 | -0.15% | 1,074,800 | 2818億9321万 | -12.06% | 9.32 | 0.66 |
04/14 | 1,294 | 1,309 | 1,275 | 1,307 | -0.23% | 1,392,800 | 2823億2523万 | -12.4% | 9.34 | 0.67 |
04/13 | 1,307 | 1,343 | 1,292 | 1,310 | -0.68% | 1,485,100 | 2829億7326万 | -12.55% | 9.36 | 0.67 |
04/12 | 1,352 | 1,354 | 1,301 | 1,319 | -9.78% | 3,269,400 | 2849億1735万 | -12.3% | 9.42 | 0.67 |
04/09 | 1,443 | 1,476 | 1,428 | 1,462 | +1.88% | 1,063,000 | 3158億680万 | -3.05% | 10.45 | 0.74 |
04/08 | 1,479 | 1,483 | 1,432 | 1,435 | -3.76% | 798,400 | 3099億7453万 | -4.59% | 10.25 | 0.73 |
04/07 | 1,510 | 1,532 | 1,487 | 1,491 | -1.13% | 805,700 | 3220億7110万 | -0.73% | 10.65 | 0.76 |
04/06 | 1,503 | 1,516 | 1,490 | 1,508 | -0.79% | 644,500 | 3257億4327万 | +0.6% | 10.77 | 0.77 |
04/05 | 1,478 | 1,521 | 1,470 | 1,520 | +4.61% | 762,300 | 3283億3539万 | +1.74% | 10.86 | 0.77 |
04/02 | 1,465 | 1,474 | 1,437 | 1,453 | -1.49% | 699,600 | 3138億6271万 | -2.42% | 10.38 | 0.74 |
04/01 | 1,484 | 1,505 | 1,467 | 1,475 | -0.67% | 437,700 | 3186億1493万 | -0.67% | 10.54 | 0.75 |
03/31 | 1,503 | 1,509 | 1,472 | 1,485 | -1.92% | 662,500 | 3207億7504万 | +0.13% | 10.61 | 0.76 |
03/30 | 1,500 | 1,516 | 1,482 | 1,514 | -0.07% | 615,900 | 3270億3933万 | +2.3% | 10.82 | 0.77 |
03/29 | 1,575 | 1,576 | 1,500 | 1,515 | -2.01% | 688,700 | 3272億5534万 | +2.71% | 10.82 | 0.77 |
03/26 | 1,540 | 1,552 | 1,526 | 1,546 | +2.05% | 447,000 | 3339億5165万 | +5.24% | 11.05 | 0.79 |
03/25 | 1,482 | 1,533 | 1,482 | 1,515 | +2.3% | 576,200 | 3272億5534万 | +3.55% | 10.82 | 0.77 |
03/24 | 1,483 | 1,512 | 1,472 | 1,481 | -2.63% | 619,200 | 3199億1099万 | +1.3% | 10.58 | 0.75 |
03/23 | 1,575 | 1,580 | 1,521 | 1,521 | -4.04% | 508,400 | 3285億5140万 | +4.25% | 10.87 | 0.77 |
03/22 | 1,588 | 1,608 | 1,577 | 1,585 | -0.63% | 657,500 | 3423億7605万 | +8.93% | 11.33 | 0.81 |
03/19 | 1,544 | 1,595 | 1,536 | 1,595 | +2.05% | 882,100 | 3445億3615万 | +10.23% | 11.4 | 0.81 |
03/18 | 1,570 | 1,581 | 1,540 | 1,563 | -0.64% | 729,600 | 3376億2383万 | +8.62% | 11.17 | 0.8 |
03/17 | 1,536 | 1,574 | 1,536 | 1,573 | +1.09% | 667,600 | 3397億8393万 | +9.92% | 11.24 | 0.8 |
03/16 | 1,541 | 1,565 | 1,524 | 1,556 | -0.13% | 618,500 | 3361億1175万 | +9.27% | 11.12 | 0.79 |
03/15 | 1,529 | 1,564 | 1,529 | 1,558 | +3.66% | 792,100 | 3365億4377万 | +9.95% | 11.13 | 0.79 |
03/12 | 1,493 | 1,510 | 1,470 | 1,503 | +0.33% | 812,200 | 3246億6322万 | +6.82% | 10.74 | 0.76 |
03/11 | 1,476 | 1,513 | 1,473 | 1,498 | +2.32% | 956,900 | 3235億8317万 | +7% | 10.7 | 0.76 |
03/10 | 1,453 | 1,476 | 1,438 | 1,464 | -0.2% | 532,400 | 3162億3882万 | +5.25% | 10.46 | 0.74 |
03/09 | 1,460 | 1,474 | 1,440 | 1,467 | +3.31% | 783,400 | 3168億8685万 | +6.07% | 10.48 | 0.75 |
03/08 | 1,400 | 1,429 | 1,390 | 1,420 | +3.57% | 783,900 | 3067億3438万 | +3.27% | 10.15 | 0.72 |
03/05 | 1,390 | 1,394 | 1,345 | 1,371 | -0.8% | 653,200 | 2961億4988万 | +0.15% | 9.8 | 0.7 |
03/04 | 1,405 | 1,407 | 1,364 | 1,382 | -1.43% | 526,800 | 2985億2599万 | +1.25% | 9.87 | 0.7 |
03/03 | 1,400 | 1,409 | 1,387 | 1,402 | +1.08% | 466,500 | 3028億4619万 | +3.09% | 10.02 | 0.71 |
03/02 | 1,406 | 1,419 | 1,380 | 1,387 | -0.64% | 532,600 | 2996億604万 | +2.29% | 9.91 | 0.71 |
03/01 | 1,375 | 1,396 | 1,363 | 1,396 | +2.35% | 968,600 | 3015億5013万 | +3.18% | 9.97 | 0.71 |
02/26 | 1,389 | 1,397 | 1,364 | 1,364 | -3.26% | 1,237,800 | 2946億3781万 | +1.04% | 16.64 | 0.73 |
02/25 | 1,422 | 1,422 | 1,396 | 1,410 | +0.43% | 536,200 | 3045億7428万 | +4.6% | 17.2 | 0.76 |
02/24 | 1,414 | 1,437 | 1,398 | 1,404 | +0.5% | 1,262,000 | 3032億7821万 | +4.46% | 17.13 | 0.75 |
02/22 | 1,406 | 1,419 | 1,391 | 1,397 | +2.42% | 665,500 | 3017億6614万 | +4.25% | 17.04 | 0.75 |
02/19 | 1,400 | 1,408 | 1,364 | 1,364 | -3.26% | 856,900 | 2946億3781万 | +1.94% | 16.64 | 0.73 |
02/18 | 1,455 | 1,457 | 1,410 | 1,410 | -4.21% | 938,600 | 3045億7428万 | +5.38% | 17.2 | 0.76 |
02/17 | 1,441 | 1,473 | 1,438 | 1,472 | +3.3% | 716,300 | 3179億6690万 | +10.26% | 17.96 | 0.79 |
02/16 | 1,404 | 1,444 | 1,399 | 1,425 | +1.93% | 691,600 | 3078億1443万 | +7.3% | 17.39 | 0.77 |
02/15 | 1,403 | 1,408 | 1,390 | 1,398 | +0.79% | 604,700 | 3019億8215万 | +5.67% | 17.06 | 0.75 |
02/12 | 1,398 | 1,401 | 1,381 | 1,387 | -0.93% | 543,900 | 2996億604万 | +5.24% | 16.92 | 0.75 |
02/10 | 1,366 | 1,409 | 1,366 | 1,400 | +2.26% | 682,000 | 3024億1417万 | +6.71% | 17.08 | 0.75 |
02/09 | 1,400 | 1,405 | 1,366 | 1,369 | -2.14% | 716,900 | 2957億1786万 | +4.9% | 16.7 | 0.74 |
02/08 | 1,366 | 1,399 | 1,366 | 1,399 | +2.42% | 915,200 | 3021億9816万 | +7.62% | 17.07 | 0.75 |
02/05 | 1,350 | 1,366 | 1,340 | 1,366 | +2.94% | 713,500 | 2950億6983万 | +5.65% | 16.67 | 0.73 |
02/04 | 1,318 | 1,339 | 1,317 | 1,327 | +0.76% | 417,900 | 2866億4543万 | +2.95% | 16.19 | 0.71 |
02/03 | 1,296 | 1,317 | 1,296 | 1,317 | +2.81% | 606,400 | 2844億8533万 | +2.57% | 16.07 | 0.71 |
02/02 | 1,265 | 1,282 | 1,256 | 1,281 | +1.1% | 593,800 | 2767億897万 | +0.08% | 15.63 | 0.69 |
02/01 | 1,226 | 1,281 | 1,224 | 1,267 | +0.88% | 572,000 | 2736億8483万 | -0.78% | 15.46 | 0.68 |
01/29 | 1,284 | 1,290 | 1,256 | 1,256 | -1.8% | 583,500 | 2713億872万 | -1.41% | 15.32 | 0.68 |
01/28 | 1,239 | 1,288 | 1,228 | 1,279 | +0.39% | 632,500 | 2762億7695万 | +0.55% | 15.6 | 0.69 |
01/27 | 1,265 | 1,281 | 1,259 | 1,274 | +1.68% | 568,800 | 2751億9690万 | +0.24% | 15.54 | 0.69 |
01/26 | 1,271 | 1,278 | 1,252 | 1,253 | -3.54% | 1,035,300 | 2706億6069万 | -1.42% | 15.29 | 0.67 |
01/25 | 1,301 | 1,304 | 1,286 | 1,299 | 0% | 445,200 | 2805億9715万 | +2.28% | 15.85 | 0.7 |
01/22 | 1,312 | 1,318 | 1,299 | 1,299 | -3.06% | 864,300 | 2805億9715万 | +2.36% | 15.85 | 0.7 |
01/21 | 1,319 | 1,341 | 1,306 | 1,340 | +2.06% | 813,900 | 2894億5357万 | +5.85% | 16.35 | 0.72 |
01/20 | 1,300 | 1,315 | 1,288 | 1,313 | +0.31% | 983,200 | 2836億2129万 | +3.96% | 16.02 | 0.71 |
01/19 | 1,308 | 1,319 | 1,301 | 1,309 | +0.31% | 482,500 | 2827億5725万 | +4.05% | 15.97 | 0.7 |
01/18 | 1,327 | 1,332 | 1,297 | 1,305 | -2.54% | 741,100 | 2818億9321万 | +3.98% | 15.92 | 0.7 |
01/15 | 1,355 | 1,388 | 1,339 | 1,339 | -1.9% | 1,010,400 | 2892億3756万 | +6.95% | 16.34 | 0.72 |
01/14 | 1,398 | 1,401 | 1,357 | 1,365 | +2.94% | 1,840,800 | 2948億5382万 | +9.55% | 16.65 | 0.73 |
01/13 | 1,310 | 1,326 | 1,291 | 1,326 | +1.38% | 1,474,200 | 2864億2942万 | +6.94% | 16.18 | 0.71 |
01/12 | 1,299 | 1,315 | 1,294 | 1,308 | +0.77% | 903,200 | 2825億4124万 | +5.91% | 15.96 | 0.7 |
01/08 | 1,255 | 1,298 | 1,254 | 1,298 | +2.61% | 915,900 | 2803億8114万 | +5.53% | 15.84 | 0.7 |
01/07 | 1,261 | 1,290 | 1,258 | 1,265 | +2.02% | 1,028,800 | 2732億5281万 | +3.27% | 15.43 | 0.68 |
01/06 | 1,225 | 1,246 | 1,218 | 1,240 | +1.06% | 696,700 | 2678億5255万 | +1.64% | 15.13 | 0.67 |
01/05 | 1,216 | 1,233 | 1,215 | 1,227 | -1.13% | 598,200 | 2650億4442万 | +0.9% | 14.97 | 0.66 |
01/04 | 1,242 | 1,245 | 1,207 | 1,241 | +0.4% | 763,300 | 2680億6856万 | +2.14% | 15.14 | 0.67 |
2020 |
12/30 | 1,235 | 1,252 | 1,229 | 1,236 | -1.12% | 646,100 | 2669億8851万 | +1.81% | 15.08 | 0.66 |
12/29 | 1,232 | 1,250 | 1,224 | 1,250 | +2.54% | 690,600 | 2700億1266万 | +3.14% | 15.25 | 0.67 |
12/28 | 1,212 | 1,221 | 1,206 | 1,219 | -0.16% | 580,600 | 2633億1634万 | +0.74% | 14.87 | 0.66 |
12/25 | 1,200 | 1,224 | 1,200 | 1,221 | +1.5% | 411,400 | 2637億4836万 | +1.08% | 14.9 | 0.66 |
12/24 | 1,198 | 1,214 | 1,188 | 1,203 | +1.69% | 780,500 | 2598億6018万 | -0.25% | 14.68 | 0.65 |
12/23 | 1,201 | 1,209 | 1,176 | 1,183 | -1.17% | 1,255,700 | 2555億3998万 | -1.74% | 14.43 | 0.64 |
12/22 | 1,253 | 1,253 | 1,190 | 1,197 | -5.6% | 1,552,000 | 2585億6412万 | -0.58% | 14.6 | 0.64 |
12/21 | 1,289 | 1,302 | 1,260 | 1,268 | -0.47% | 1,264,300 | 2739億84万 | +5.4% | 15.47 | 0.68 |
12/18 | 1,236 | 1,278 | 1,233 | 1,274 | +3.07% | 1,230,900 | 2751億9690万 | +6.34% | 15.54 | 0.69 |
12/17 | 1,255 | 1,260 | 1,227 | 1,236 | -1.51% | 941,800 | 2669億8851万 | +3.6% | 15.08 | 0.66 |
12/16 | 1,243 | 1,261 | 1,236 | 1,255 | +2.03% | 626,600 | 2710億9271万 | +5.37% | 15.31 | 0.67 |
12/15 | 1,244 | 1,250 | 1,226 | 1,230 | -2.15% | 906,400 | 2656億9245万 | +3.45% | 15.01 | 0.66 |
12/14 | 1,239 | 1,273 | 1,232 | 1,257 | +4.14% | 1,069,600 | 2715億2473万 | +6.17% | 15.34 | 0.68 |
12/11 | 1,210 | 1,217 | 1,190 | 1,207 | -0.98% | 793,400 | 2607億2422万 | +2.37% | 14.73 | 0.65 |
12/10 | 1,233 | 1,239 | 1,215 | 1,219 | -1.46% | 927,800 | 2633億1634万 | +3.92% | 14.87 | 0.66 |
12/09 | 1,198 | 1,239 | 1,197 | 1,237 | +3.34% | 952,200 | 2672億452万 | +5.82% | 15.09 | 0.67 |
12/08 | 1,181 | 1,204 | 1,176 | 1,197 | +0.17% | 467,400 | 2585億6412万 | +2.92% | 14.6 | 0.64 |
12/07 | 1,208 | 1,214 | 1,188 | 1,195 | -1.16% | 506,300 | 2581億3210万 | +3.2% | 14.58 | 0.64 |
12/04 | 1,188 | 1,210 | 1,178 | 1,209 | +2.2% | 841,100 | 2611億5624万 | +4.86% | 14.75 | 0.65 |
12/03 | 1,176 | 1,189 | 1,168 | 1,183 | +0.68% | 598,800 | 2555億3998万 | +2.96% | 14.43 | 0.64 |
12/02 | 1,151 | 1,178 | 1,143 | 1,175 | +2.89% | 795,100 | 2538億1190万 | +2.44% | 14.34 | 0.63 |
12/01 | 1,130 | 1,145 | 1,121 | 1,142 | +0.35% | 843,200 | 2466億8356万 | -0.26% | 13.93 | 0.61 |
11/30 | 1,200 | 1,203 | 1,138 | 1,138 | -5.72% | 1,386,900 | 2458億1952万 | -0.52% | 13.88 | 0.61 |
11/27 | 1,201 | 1,215 | 1,199 | 1,207 | +0.33% | 1,004,300 | 2607億2422万 | +5.78% | 14.73 | 0.65 |
11/26 | 1,198 | 1,216 | 1,194 | 1,203 | -0.25% | 770,700 | 2598億6018万 | +5.71% | 14.68 | 0.65 |