株価チャート
2020/12/08~2021/05/07
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 |
05/07 | 1,026 | 1,031 | 1,018 | 1,023 | -0.29% | 147,300 | 1564億7012万 | -0.78% | 9.73 | 1.01 |
05/06 | 1,010 | 1,039 | 1,008 | 1,026 | +2.09% | 362,000 | 1569億2897万 | -0.77% | 9.76 | 1.01 |
04/30 | 1,001 | 1,012 | 1,000 | 1,005 | +0.9% | 369,300 | 1537億1698万 | -3.09% | 9.56 | 0.99 |
04/28 | 1,002 | 1,008 | 995 | 996 | -1.09% | 169,500 | 1523億4041万 | -4.23% | 9.48 | 0.98 |
04/27 | 1,010 | 1,015 | 1,002 | 1,007 | +0.3% | 199,700 | 1540億2288万 | -3.45% | 9.58 | 0.99 |
04/26 | 1,010 | 1,015 | 993 | 1,004 | -1.57% | 235,900 | 1535億6402万 | -4.11% | 9.55 | 0.99 |
04/23 | 1,015 | 1,028 | 1,009 | 1,020 | +0.29% | 247,100 | 1560億1126万 | -2.86% | 9.7 | 1.01 |
04/22 | 1,017 | 1,026 | 1,004 | 1,017 | +0.2% | 326,000 | 1555億5240万 | -3.33% | 9.68 | 1 |
04/21 | 1,014 | 1,018 | 1,006 | 1,015 | -0.88% | 237,500 | 1552億4650万 | -3.79% | 9.66 | 1 |
04/20 | 1,026 | 1,030 | 1,012 | 1,024 | -1.25% | 218,700 | 1566億2307万 | -3.21% | 9.74 | 1.01 |
04/19 | 1,047 | 1,047 | 1,031 | 1,037 | +0.97% | 200,800 | 1586億1145万 | -2.17% | 9.87 | 1.02 |
04/16 | 1,033 | 1,033 | 1,015 | 1,027 | +0.88% | 205,800 | 1570億8193万 | -3.3% | 9.77 | 1.01 |
04/15 | 1,025 | 1,031 | 1,018 | 1,018 | -0.39% | 95,200 | 1557億536万 | -4.41% | 9.69 | 1 |
04/14 | 1,030 | 1,038 | 1,016 | 1,022 | -1.83% | 212,400 | 1563億1716万 | -4.4% | 9.72 | 1.01 |
04/13 | 1,050 | 1,055 | 1,038 | 1,041 | -0.95% | 170,500 | 1592億2326万 | -2.98% | 9.9 | 1.03 |
04/12 | 1,044 | 1,058 | 1,041 | 1,051 | +0.96% | 299,900 | 1607億5278万 | -2.23% | 10 | 1.04 |
04/09 | 1,048 | 1,048 | 1,034 | 1,041 | +0.58% | 283,800 | 1592億2326万 | -3.25% | 9.9 | 1.03 |
04/08 | 1,053 | 1,059 | 1,028 | 1,035 | -2.27% | 272,300 | 1583億554万 | -3.99% | 9.85 | 1.02 |
04/07 | 1,042 | 1,062 | 1,042 | 1,059 | +1.15% | 305,200 | 1619億7640万 | -1.76% | 10.08 | 1.05 |
04/06 | 1,064 | 1,064 | 1,037 | 1,047 | -0.48% | 335,700 | 1601億4097万 | -2.79% | 9.96 | 1.03 |
04/05 | 1,043 | 1,055 | 1,039 | 1,052 | +0.86% | 171,700 | 1609億573万 | -2.23% | 10.01 | 1.04 |
04/02 | 1,057 | 1,057 | 1,035 | 1,043 | -0.76% | 211,500 | 1595億2916万 | -2.89% | 9.92 | 1.03 |
04/01 | 1,062 | 1,069 | 1,038 | 1,051 | +0.29% | 447,500 | 1607億5278万 | -2.05% | 10 | 1.04 |
03/31 | 1,060 | 1,063 | 1,044 | 1,048 | -2.06% | 430,500 | 1602億9392万 | -2.24% | 10.66 | 1.13 |
03/30 | 1,086 | 1,086 | 1,062 | 1,070 | -1.92% | 241,400 | 1636億5887万 | -0.09% | 10.88 | 1.15 |
03/29 | 1,102 | 1,102 | 1,072 | 1,091 | -1.27% | 773,100 | 1668億7087万 | +1.96% | 11.1 | 1.17 |
03/26 | 1,092 | 1,106 | 1,086 | 1,105 | +1.56% | 316,100 | 1690億1220万 | +3.56% | 11.24 | 1.19 |
03/25 | 1,081 | 1,093 | 1,071 | 1,088 | +1.59% | 331,700 | 1664億1201万 | +2.26% | 11.07 | 1.17 |
03/24 | 1,099 | 1,106 | 1,067 | 1,071 | -2.01% | 379,600 | 1638億1182万 | +0.85% | 10.89 | 1.15 |
03/23 | 1,091 | 1,109 | 1,083 | 1,093 | +0.37% | 584,800 | 1671億7677万 | +3.11% | 11.12 | 1.18 |
03/22 | 1,083 | 1,095 | 1,073 | 1,089 | +1.59% | 514,000 | 1665億6496万 | +2.74% | 11.08 | 1.17 |
03/19 | 1,079 | 1,083 | 1,070 | 1,072 | -1.29% | 768,900 | 1639億6478万 | +1.32% | 10.9 | 1.15 |
03/18 | 1,079 | 1,089 | 1,073 | 1,086 | +0.28% | 439,700 | 1661億611万 | +2.45% | 11.05 | 1.17 |
03/17 | 1,080 | 1,085 | 1,065 | 1,083 | -0.82% | 371,400 | 1656億4725万 | +2.17% | 11.02 | 1.16 |
03/16 | 1,069 | 1,100 | 1,069 | 1,092 | +0.46% | 552,400 | 1670億2382万 | +3.31% | 11.11 | 1.17 |
03/15 | 1,072 | 1,100 | 1,064 | 1,087 | -0.82% | 880,200 | 1662億5906万 | +3.23% | 11.06 | 1.17 |
03/12 | 1,075 | 1,101 | 1,075 | 1,096 | -0.81% | 703,100 | 1676億3563万 | +4.48% | 11.15 | 1.18 |
03/11 | 1,095 | 1,118 | 1,088 | 1,105 | -1.78% | 797,800 | 1690億1220万 | +5.74% | 11.24 | 1.19 |
03/10 | 1,104 | 1,168 | 1,095 | 1,125 | +1.81% | 683,100 | 1720億7124万 | +8.17% | 11.44 | 1.21 |
03/09 | 1,089 | 1,108 | 1,071 | 1,105 | +2.79% | 443,600 | 1690億1220万 | +6.87% | 11.24 | 1.19 |
03/08 | 1,080 | 1,092 | 1,064 | 1,075 | +0.09% | 449,500 | 1644億2363万 | +4.57% | 10.93 | 1.16 |
03/05 | 1,040 | 1,074 | 1,032 | 1,074 | +3.37% | 436,300 | 1642億7068万 | +4.88% | 10.92 | 1.15 |
03/04 | 1,023 | 1,041 | 1,023 | 1,039 | 0% | 592,100 | 1589億1735万 | +1.86% | 10.57 | 1.12 |
03/03 | 1,000 | 1,052 | 995 | 1,039 | +2.36% | 805,200 | 1589億1735万 | +2.16% | 10.57 | 1.12 |
03/02 | 1,009 | 1,022 | 998 | 1,015 | -0.1% | 297,400 | 1552億4650万 | 0% | 10.32 | 1.09 |
03/01 | 1,012 | 1,016 | 996 | 1,016 | +1.3% | 231,200 | 1553億9945万 | +0.2% | 10.33 | 1.09 |
02/26 | 1,024 | 1,029 | 1,003 | 1,003 | -2.81% | 245,300 | 1534億1107万 | -0.99% | 10.2 | 1.08 |
02/25 | 1,040 | 1,040 | 1,020 | 1,032 | +1.18% | 220,000 | 1578億4669万 | +2.08% | 10.5 | 1.11 |
02/24 | 1,039 | 1,045 | 1,017 | 1,020 | -1.92% | 309,500 | 1560億1126万 | +1.09% | 10.37 | 1.1 |
02/22 | 1,044 | 1,049 | 1,038 | 1,040 | +1.17% | 225,600 | 1590億7030万 | +3.28% | 10.58 | 1.12 |
02/19 | 1,045 | 1,050 | 1,028 | 1,028 | +0.29% | 311,600 | 1572億3488万 | +2.29% | 10.46 | 1.11 |
02/18 | 1,020 | 1,033 | 1,017 | 1,025 | -0.97% | 275,800 | 1567億7602万 | +2.09% | 10.43 | 1.1 |
02/17 | 1,043 | 1,043 | 1,022 | 1,035 | -0.19% | 397,800 | 1583億554万 | +3.19% | 10.53 | 1.11 |
02/16 | 1,079 | 1,085 | 1,023 | 1,037 | -3.89% | 378,600 | 1586億1145万 | +3.49% | 10.55 | 1.12 |
02/15 | 1,071 | 1,086 | 1,062 | 1,079 | +2.66% | 221,000 | 1650億3544万 | +7.68% | 10.97 | 1.16 |
02/12 | 1,047 | 1,077 | 1,046 | 1,051 | -5.06% | 418,200 | 1607億5278万 | +5.1% | 10.69 | 1.13 |
02/10 | 1,090 | 1,113 | 1,087 | 1,107 | +2.31% | 1,087,600 | 1693億1810万 | +10.92% | 11.26 | 1.19 |
02/09 | 1,030 | 1,087 | 1,026 | 1,082 | +6.6% | 1,016,900 | 1654億9430万 | +8.85% | 11.01 | 1.16 |
02/08 | 997 | 1,018 | 993 | 1,015 | +2.53% | 721,200 | 1552億4650万 | +2.42% | 10.32 | 1.09 |
02/05 | 996 | 996 | 985 | 990 | -0.1% | 164,100 | 1514億2269万 | 0% | 10.07 | 1.06 |
02/04 | 993 | 996 | 986 | 991 | -0.2% | 152,700 | 1515億7565万 | -0.1% | 10.08 | 1.07 |
02/03 | 983 | 995 | 981 | 993 | +0.71% | 160,300 | 1518億8155万 | +0.1% | 10.1 | 1.07 |
02/02 | 980 | 986 | 978 | 986 | +1.86% | 181,800 | 1508億1088万 | -0.7% | 10.03 | 1.06 |
02/01 | 965 | 982 | 963 | 968 | -0.31% | 255,300 | 1480億5774万 | -2.62% | 9.85 | 1.04 |
01/29 | 970 | 984 | 966 | 971 | -0.41% | 354,700 | 1485億1660万 | -2.31% | 9.88 | 1.04 |
01/28 | 960 | 982 | 957 | 975 | +1.14% | 399,600 | 1491億2841万 | -1.91% | 9.92 | 1.05 |
01/27 | 972 | 979 | 964 | 964 | -0.1% | 189,100 | 1474億4594万 | -3.12% | 9.8 | 1.04 |
01/26 | 985 | 986 | 965 | 965 | -2.92% | 216,800 | 1475億9889万 | -3.21% | 9.82 | 1.04 |
01/25 | 987 | 994 | 986 | 994 | +0.81% | 276,700 | 1520億3450万 | -0.4% | 10.11 | 1.07 |
01/22 | 972 | 989 | 969 | 986 | +0.92% | 289,600 | 1508億1088万 | -1.3% | 10.03 | 1.06 |
01/21 | 974 | 985 | 964 | 977 | +0.51% | 288,400 | 1494億3431万 | -2.3% | 9.94 | 1.05 |
01/20 | 964 | 976 | 959 | 972 | +0.31% | 313,200 | 1486億6955万 | -2.99% | 9.89 | 1.05 |
01/19 | 984 | 984 | 963 | 969 | -0.51% | 478,700 | 1482億1070万 | -3.39% | 9.86 | 1.04 |
01/18 | 978 | 985 | 969 | 974 | -0.92% | 198,300 | 1489億7546万 | -2.99% | 9.91 | 1.05 |
01/15 | 995 | 1,000 | 982 | 983 | -2.09% | 265,800 | 1503億5203万 | -2.19% | 10 | 1.06 |
01/14 | 1,002 | 1,009 | 991 | 1,004 | -0.79% | 282,500 | 1535億6402万 | 0% | 10.21 | 1.08 |
01/13 | 1,005 | 1,015 | 1,002 | 1,012 | -0.2% | 307,300 | 1547億8764万 | +0.9% | 10.29 | 1.09 |
01/12 | 1,018 | 1,022 | 1,004 | 1,014 | -1.93% | 371,400 | 1550億9355万 | +1.3% | 10.31 | 1.09 |
01/08 | 1,016 | 1,038 | 1,011 | 1,034 | +1.77% | 428,400 | 1581億5259万 | +3.4% | 10.52 | 1.11 |
01/07 | 1,018 | 1,028 | 1,014 | 1,016 | +0.99% | 271,700 | 1553億9945万 | +1.91% | 10.33 | 1.09 |
01/06 | 998 | 1,010 | 995 | 1,006 | +0.5% | 167,100 | 1538億6993万 | +1.11% | 10.23 | 1.08 |
01/05 | 1,015 | 1,015 | 993 | 1,001 | -0.99% | 305,900 | 1531億517万 | +0.7% | 10.18 | 1.08 |
01/04 | 1,000 | 1,014 | 992 | 1,011 | +0.5% | 258,000 | 1546億3469万 | +1.81% | 10.28 | 1.09 |
2020 |
12/30 | 1,018 | 1,019 | 1,005 | 1,006 | -0.98% | 240,600 | 1538億6993万 | +1.31% | 10.23 | 1.08 |
12/29 | 1,014 | 1,020 | 1,009 | 1,016 | +0.2% | 238,800 | 1553億9945万 | +2.32% | 10.33 | 1.09 |
12/28 | 1,015 | 1,019 | 1,008 | 1,014 | +0.1% | 199,000 | 1550億9355万 | +2.11% | 10.31 | 1.09 |
12/25 | 1,009 | 1,014 | 1,004 | 1,013 | +1.91% | 190,100 | 1549億4059万 | +2.01% | 10.3 | 1.09 |
12/24 | 1,000 | 1,000 | 991 | 994 | +0.61% | 241,400 | 1520億3450万 | +0.1% | 10.11 | 1.07 |
12/23 | 971 | 990 | 969 | 988 | +1.75% | 359,100 | 1511億1679万 | -0.5% | 10.05 | 1.06 |
12/22 | 983 | 985 | 970 | 971 | -2.41% | 190,300 | 1485億1660万 | -2.22% | 9.88 | 1.04 |
12/21 | 998 | 1,005 | 981 | 995 | -0.3% | 209,900 | 1521億8745万 | +0.1% | 10.12 | 1.07 |
12/18 | 1,003 | 1,003 | 986 | 998 | -0.4% | 364,200 | 1526億4631万 | +0.4% | 10.15 | 1.07 |
12/17 | 1,007 | 1,010 | 990 | 1,002 | -0.79% | 279,100 | 1532億5812万 | +0.8% | 10.19 | 1.08 |
12/16 | 1,023 | 1,028 | 1,009 | 1,010 | -1.27% | 253,600 | 1544億8174万 | +1.61% | 10.27 | 1.09 |
12/15 | 1,003 | 1,023 | 1,003 | 1,023 | +0.2% | 367,700 | 1564億7012万 | +3.02% | 10.41 | 1.1 |
12/14 | 1,020 | 1,039 | 1,015 | 1,021 | +2% | 401,900 | 1561億6421万 | +2.92% | 10.38 | 1.1 |
12/11 | 990 | 1,001 | 987 | 1,001 | +0.5% | 276,200 | 1531億517万 | +1.11% | 10.18 | 1.08 |
12/10 | 990 | 998 | 982 | 996 | +1.22% | 353,500 | 1523億4041万 | +0.81% | 10.13 | 1.07 |
12/09 | 967 | 985 | 962 | 984 | +1.97% | 421,900 | 1505億498万 | -0.3% | 10.01 | 1.06 |
12/08 | 968 | 972 | 965 | 965 | -1.03% | 260,100 | 1475億9889万 | -2.03% | 9.82 | 1.04 |