株価チャート
2020/12/18～2021/05/19
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 |
| 05/19 | 1,869 | 1,939 | 1,863 | 1,928 | +3.16% | 39,100 | 181億5404万 | +8.56% | 7.21 | 0.97 |
| 05/18 | 1,844 | 1,876 | 1,792 | 1,869 | +1.58% | 45,100 | 175億9850万 | +5.53% | 6.99 | 0.94 |
| 05/17 | 1,811 | 1,858 | 1,811 | 1,840 | +2.05% | 66,800 | 173億2544万 | +4.07% | 6.88 | 0.92 |
| 05/14 | 1,805 | 1,820 | 1,781 | 1,803 | +1.86% | 42,500 | 169億7704万 | +2.15% | 6.74 | 0.91 |
| 05/13 | 1,726 | 1,808 | 1,722 | 1,770 | +3.03% | 54,000 | 166億6632万 | +0.34% | 6.62 | 0.89 |
| 05/12 | 1,761 | 1,761 | 1,710 | 1,718 | -1.09% | 26,100 | 161億7668万 | -2.66% | 6.43 | 0.86 |
| 05/11 | 1,762 | 1,777 | 1,735 | 1,737 | -2.09% | 32,200 | 163億5559万 | -1.75% | 6.5 | 0.87 |
| 05/10 | 1,720 | 1,785 | 1,718 | 1,774 | +3.2% | 39,100 | 167億398万 | +0.23% | 6.63 | 0.89 |
| 05/07 | 1,727 | 1,731 | 1,714 | 1,719 | -0.46% | 36,100 | 161億8610万 | -2.94% | 6.43 | 0.86 |
| 05/06 | 1,720 | 1,743 | 1,720 | 1,727 | +0.23% | 15,100 | 162億6143万 | -2.65% | 6.46 | 0.87 |
| 04/30 | 1,731 | 1,732 | 1,723 | 1,723 | -0.17% | 28,600 | 162億2376万 | -2.98% | 6.44 | 0.87 |
| 04/28 | 1,756 | 1,758 | 1,726 | 1,726 | -0.35% | 21,800 | 162億5201万 | -2.92% | 6.45 | 0.87 |
| 04/27 | 1,739 | 1,762 | 1,728 | 1,732 | -0.46% | 28,300 | 163億851万 | -2.64% | 6.48 | 0.87 |
| 04/26 | 1,734 | 1,753 | 1,726 | 1,740 | +0.58% | 15,200 | 163億8384万 | -2.25% | 6.51 | 0.87 |
| 04/23 | 1,743 | 1,761 | 1,727 | 1,730 | -1.26% | 19,900 | 162億8968万 | -2.86% | 6.47 | 0.87 |
| 04/22 | 1,753 | 1,780 | 1,739 | 1,752 | +0.63% | 25,800 | 164億9683万 | -1.74% | 6.55 | 0.88 |
| 04/21 | 1,790 | 1,802 | 1,725 | 1,741 | -3.33% | 42,100 | 163億9325万 | -2.36% | 6.51 | 0.87 |
| 04/20 | 1,781 | 1,828 | 1,775 | 1,801 | +0.56% | 41,300 | 169億5821万 | +1.07% | 6.74 | 0.9 |
| 04/19 | 1,784 | 1,800 | 1,773 | 1,791 | +0.39% | 12,900 | 168億6405万 | +0.56% | 6.7 | 0.9 |
| 04/16 | 1,791 | 1,796 | 1,780 | 1,784 | -0.39% | 27,100 | 167億9814万 | +0.11% | 6.67 | 0.9 |
| 04/15 | 1,805 | 1,809 | 1,788 | 1,791 | -0.67% | 22,900 | 168億6405万 | +0.51% | 6.7 | 0.9 |
| 04/14 | 1,792 | 1,816 | 1,790 | 1,803 | +0.33% | 26,000 | 169億7704万 | +1.35% | 6.74 | 0.91 |
| 04/13 | 1,799 | 1,811 | 1,787 | 1,797 | -0.06% | 26,900 | 169億2055万 | +1.24% | 6.72 | 0.9 |
| 04/12 | 1,804 | 1,816 | 1,795 | 1,798 | -0.39% | 20,000 | 169億2996万 | +1.58% | 6.72 | 0.9 |
| 04/09 | 1,849 | 1,890 | 1,801 | 1,805 | +0.61% | 95,400 | 169億9588万 | +2.32% | 6.75 | 0.91 |
| 04/08 | 1,773 | 1,813 | 1,770 | 1,794 | -0.17% | 27,500 | 168億9230万 | +2.11% | 6.71 | 0.9 |
| 04/07 | 1,758 | 1,797 | 1,758 | 1,797 | +1.47% | 14,800 | 169億2055万 | +2.63% | 6.72 | 0.9 |
| 04/06 | 1,790 | 1,798 | 1,764 | 1,771 | -0.56% | 23,000 | 166億7573万 | +1.55% | 6.62 | 0.89 |
| 04/05 | 1,803 | 1,803 | 1,781 | 1,781 | -0.89% | 23,400 | 167億6989万 | +2.53% | 6.66 | 0.89 |
| 04/02 | 1,790 | 1,803 | 1,785 | 1,797 | +0.39% | 16,500 | 169億2055万 | +3.93% | 6.72 | 0.9 |
| 04/01 | 1,800 | 1,809 | 1,785 | 1,790 | +0.11% | 18,300 | 168億5464万 | +4.19% | 6.69 | 0.9 |
| 03/31 | 1,797 | 1,805 | 1,788 | 1,788 | -0.61% | 16,300 | 168億3580万 | +4.56% | 6.69 | 0.9 |
| 03/30 | 1,771 | 1,805 | 1,770 | 1,799 | +0.28% | 21,800 | 169億3938万 | +5.89% | 6.73 | 0.91 |
| 03/29 | 1,793 | 1,805 | 1,776 | 1,794 | +1.36% | 34,900 | 168億9230万 | +6.22% | 6.71 | 0.9 |
| 03/26 | 1,787 | 1,792 | 1,767 | 1,770 | -0.06% | 22,100 | 166億6632万 | +5.48% | 6.62 | 0.89 |
| 03/25 | 1,751 | 1,777 | 1,751 | 1,771 | +1.14% | 20,800 | 166億7573万 | +6.11% | 6.62 | 0.89 |
| 03/24 | 1,750 | 1,788 | 1,748 | 1,751 | -0.11% | 29,500 | 164億8741万 | +5.48% | 6.55 | 0.88 |
| 03/23 | 1,777 | 1,777 | 1,753 | 1,753 | -1.85% | 28,200 | 165億624万 | +6.18% | 6.56 | 0.88 |
| 03/22 | 1,774 | 1,797 | 1,742 | 1,786 | +0.68% | 32,900 | 168億1697万 | +8.77% | 6.68 | 0.9 |
| 03/19 | 1,726 | 1,790 | 1,712 | 1,774 | +2.01% | 30,000 | 167億398万 | +8.63% | 6.63 | 0.89 |
| 03/18 | 1,736 | 1,744 | 1,689 | 1,739 | +0.17% | 45,000 | 163億7442万 | +7.02% | 6.5 | 0.88 |
| 03/17 | 1,768 | 1,780 | 1,731 | 1,736 | -2.31% | 43,700 | 163億4617万 | +7.29% | 6.49 | 0.88 |
| 03/16 | 1,818 | 1,825 | 1,765 | 1,777 | -1.39% | 62,900 | 167億3223万 | +10.17% | 6.65 | 0.9 |
| 03/15 | 1,795 | 1,827 | 1,786 | 1,802 | +1.29% | 78,200 | 169億6763万 | +12.2% | 6.74 | 0.91 |
| 03/12 | 1,750 | 1,779 | 1,727 | 1,779 | +3.07% | 61,400 | 167億5106万 | +11.4% | 6.65 | 0.9 |
| 03/11 | 1,700 | 1,745 | 1,700 | 1,726 | +2.13% | 127,400 | 162億5201万 | +8.55% | 6.45 | 0.87 |
| 03/10 | 1,679 | 1,698 | 1,653 | 1,690 | +0.66% | 38,100 | 159億1304万 | +6.69% | 6.32 | 0.85 |
| 03/09 | 1,635 | 1,679 | 1,620 | 1,679 | +1.7% | 47,000 | 158億946万 | +6.33% | 6.28 | 0.85 |
| 03/08 | 1,641 | 1,678 | 1,635 | 1,651 | +0.98% | 32,500 | 155億4581万 | +4.89% | 6.17 | 0.83 |
| 03/05 | 1,624 | 1,639 | 1,593 | 1,635 | -0.3% | 34,000 | 153億9516万 | +3.94% | 6.11 | 0.82 |
| 03/04 | 1,641 | 1,679 | 1,619 | 1,640 | +0.92% | 50,500 | 154億4224万 | +4.39% | 6.13 | 0.83 |
| 03/03 | 1,600 | 1,625 | 1,573 | 1,625 | +1.75% | 30,900 | 153億100万 | +3.57% | 6.08 | 0.82 |
| 03/02 | 1,564 | 1,603 | 1,561 | 1,597 | +2.11% | 29,400 | 150億3735万 | +1.91% | 5.97 | 0.81 |
| 03/01 | 1,551 | 1,575 | 1,542 | 1,564 | +1.36% | 23,100 | 147億2662万 | -0.19% | 5.85 | 0.79 |
| 02/26 | 1,543 | 1,581 | 1,543 | 1,543 | -1.84% | 37,500 | 145億2888万 | -1.59% | 5.77 | 0.78 |
| 02/25 | 1,531 | 1,576 | 1,531 | 1,572 | +2.68% | 39,200 | 148億195万 | +0.13% | 5.88 | 0.79 |
| 02/24 | 1,528 | 1,546 | 1,524 | 1,531 | -0.07% | 32,600 | 144億1589万 | -2.61% | 5.73 | 0.77 |
| 02/22 | 1,515 | 1,546 | 1,515 | 1,532 | +1.12% | 17,900 | 144億2531万 | -2.73% | 5.73 | 0.77 |
| 02/19 | 1,534 | 1,534 | 1,502 | 1,515 | -2.32% | 49,800 | 142億6524万 | -3.87% | 5.67 | 0.76 |
| 02/18 | 1,550 | 1,561 | 1,532 | 1,551 | +0.26% | 30,400 | 146億421万 | -1.9% | 5.8 | 0.78 |
| 02/17 | 1,528 | 1,554 | 1,515 | 1,547 | +0.78% | 25,900 | 145億6655万 | -2.4% | 5.79 | 0.78 |
| 02/16 | 1,535 | 1,550 | 1,526 | 1,535 | +0.26% | 27,000 | 144億5356万 | -3.4% | 5.74 | 0.77 |
| 02/15 | 1,570 | 1,570 | 1,524 | 1,531 | -1.35% | 43,300 | 144億1589万 | -3.95% | 5.73 | 0.77 |
| 02/12 | 1,564 | 1,573 | 1,544 | 1,552 | -0.77% | 55,000 | 146億1363万 | -2.76% | 5.8 | 0.78 |
| 02/10 | 1,592 | 1,619 | 1,560 | 1,564 | -1.32% | 69,000 | 147億2662万 | -2.07% | 5.85 | 0.79 |
| 02/09 | 1,593 | 1,598 | 1,562 | 1,585 | -0.81% | 25,900 | 149億2436万 | -0.75% | 5.93 | 0.8 |
| 02/08 | 1,598 | 1,609 | 1,590 | 1,598 | +0.13% | 31,200 | 150億4676万 | +0.19% | 5.98 | 0.81 |
| 02/05 | 1,594 | 1,599 | 1,586 | 1,596 | +0.13% | 17,100 | 150億2793万 | +0.25% | 5.97 | 0.8 |
| 02/04 | 1,586 | 1,600 | 1,583 | 1,594 | +0.25% | 21,100 | 150億910万 | +0.25% | 5.96 | 0.8 |
| 02/03 | 1,578 | 1,597 | 1,577 | 1,590 | -0.25% | 22,400 | 149億7144万 | +0.25% | 5.95 | 0.8 |
| 02/02 | 1,566 | 1,595 | 1,556 | 1,594 | +2.05% | 25,500 | 150億910万 | +0.89% | 5.96 | 0.8 |
| 02/01 | 1,554 | 1,578 | 1,546 | 1,562 | +0.32% | 28,100 | 147億779万 | -0.7% | 5.84 | 0.79 |
| 01/29 | 1,621 | 1,621 | 1,557 | 1,557 | -3.71% | 45,400 | 146億6071万 | -0.57% | 5.82 | 0.79 |
| 01/28 | 1,566 | 1,620 | 1,554 | 1,617 | +1.83% | 74,400 | 152億2567万 | +3.65% | 6.05 | 0.82 |
| 01/27 | 1,586 | 1,599 | 1,571 | 1,588 | +0.51% | 32,900 | 149億5260万 | +2.39% | 5.94 | 0.8 |
| 01/26 | 1,578 | 1,650 | 1,576 | 1,580 | -0.06% | 67,700 | 148億7728万 | +2.46% | 5.91 | 0.8 |
| 01/25 | 1,592 | 1,600 | 1,578 | 1,581 | -1.31% | 57,100 | 148億8669万 | +3.06% | 5.91 | 0.8 |
| 01/22 | 1,598 | 1,613 | 1,595 | 1,602 | +0.56% | 35,600 | 150億8443万 | +4.98% | 5.99 | 0.81 |
| 01/21 | 1,587 | 1,603 | 1,580 | 1,593 | +0.19% | 42,700 | 149億9968万 | +4.94% | 5.96 | 0.8 |
| 01/20 | 1,599 | 1,611 | 1,578 | 1,590 | -1.18% | 40,000 | 149億7144万 | +5.23% | 5.95 | 0.8 |
| 01/19 | 1,602 | 1,624 | 1,587 | 1,609 | +0.31% | 55,000 | 151億5034万 | +6.98% | 6.02 | 0.81 |
| 01/18 | 1,567 | 1,612 | 1,539 | 1,604 | +1.84% | 73,700 | 151億326万 | +7.22% | 6 | 0.81 |
| 01/15 | 1,610 | 1,619 | 1,566 | 1,575 | -3.14% | 92,600 | 148億3020万 | +5.78% | 5.89 | 0.79 |
| 01/14 | 1,669 | 1,675 | 1,620 | 1,626 | -2.4% | 101,400 | 153億1041万 | +10.01% | 6.08 | 0.82 |
| 01/13 | 1,664 | 1,686 | 1,659 | 1,666 | +1.09% | 90,900 | 156億8705万 | +13.8% | 6.23 | 0.84 |
| 01/12 | 1,644 | 1,665 | 1,620 | 1,648 | +0.67% | 89,700 | 155億1756万 | +13.73% | 6.16 | 0.83 |
| 01/08 | 1,610 | 1,640 | 1,597 | 1,637 | +2.31% | 70,500 | 154億1399万 | +14% | 6.12 | 0.83 |
| 01/07 | 1,590 | 1,639 | 1,580 | 1,600 | +2.04% | 65,100 | 150億6560万 | +12.52% | 5.98 | 0.81 |
| 01/06 | 1,563 | 1,600 | 1,560 | 1,568 | -0.06% | 46,100 | 147億6428万 | +11.13% | 5.86 | 0.79 |
| 01/05 | 1,553 | 1,588 | 1,525 | 1,569 | +2.28% | 60,900 | 147億7370万 | +11.99% | 5.87 | 0.79 |
| 01/04 | 1,550 | 1,550 | 1,516 | 1,534 | +0.79% | 41,000 | 144億4414万 | +10.36% | 5.74 | 0.77 |
| 2020 |
| 12/30 | 1,530 | 1,543 | 1,500 | 1,522 | -0.65% | 33,300 | 143億3115万 | +10.21% | 5.69 | 0.9 |
| 12/29 | 1,520 | 1,558 | 1,510 | 1,532 | +2.27% | 72,400 | 144億2531万 | +11.66% | 5.73 | 0.91 |
| 12/28 | 1,448 | 1,505 | 1,438 | 1,498 | +3.45% | 82,000 | 141億516万 | +9.99% | 5.6 | 0.89 |
| 12/25 | 1,430 | 1,457 | 1,421 | 1,448 | +1.9% | 80,100 | 136億3436万 | +6.94% | 5.42 | 0.86 |
| 12/24 | 1,399 | 1,428 | 1,394 | 1,421 | +1.72% | 46,700 | 133億8013万 | +5.49% | 5.31 | 0.84 |
| 12/23 | 1,395 | 1,406 | 1,385 | 1,397 | +0.79% | 27,800 | 131億5415万 | +4.18% | 5.22 | 0.83 |
| 12/22 | 1,396 | 1,402 | 1,375 | 1,386 | -0.5% | 49,000 | 130億5057万 | +3.51% | 5.18 | 0.82 |
| 12/21 | 1,387 | 1,405 | 1,380 | 1,393 | +0.87% | 27,900 | 131億1648万 | +4.11% | 5.21 | 0.82 |
| 12/18 | 1,370 | 1,405 | 1,368 | 1,381 | +0.8% | 36,000 | 130億349万 | +3.6% | 5.16 | 0.82 |
