株価チャート
2020/12/04～2021/04/30
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 |
| 04/30 | 6,180 | 6,190 | 6,060 | 6,070 | -1.78% | 151,500 | 2150億4924万 | -10.89% | 31.93 | 1.85 |
| 04/28 | 6,200 | 6,270 | 6,150 | 6,180 | -1.59% | 195,400 | 2189億4635万 | -9.85% | 32.51 | 1.88 |
| 04/27 | 6,230 | 6,340 | 6,230 | 6,280 | +0.64% | 364,900 | 2224億8917万 | -8.91% | 33.03 | 1.91 |
| 04/26 | 6,270 | 6,290 | 6,150 | 6,240 | -0.79% | 307,600 | 2210億7204万 | -10.01% | 32.82 | 1.9 |
| 04/23 | 6,340 | 6,360 | 6,260 | 6,290 | -0.16% | 329,600 | 2228億4345万 | -9.76% | 33.09 | 1.91 |
| 04/22 | 6,430 | 6,470 | 6,280 | 6,300 | -0.79% | 122,600 | 2231億9773万 | -10.09% | 33.14 | 1.92 |
| 04/21 | 6,410 | 6,410 | 6,290 | 6,350 | -2.91% | 149,600 | 2249億6914万 | -9.84% | 33.4 | 1.93 |
| 04/20 | 6,750 | 6,750 | 6,540 | 6,540 | -2.82% | 97,600 | 2317億50万 | -7.57% | 34.4 | 1.99 |
| 04/19 | 6,880 | 6,900 | 6,730 | 6,730 | -2.18% | 64,800 | 2384億3186万 | -5.24% | 35.4 | 2.05 |
| 04/16 | 6,970 | 6,970 | 6,870 | 6,880 | -1.01% | 75,000 | 2437億4609万 | -3.34% | 36.19 | 2.09 |
| 04/15 | 6,910 | 7,000 | 6,910 | 6,950 | +1.46% | 80,600 | 2462億2607万 | -2.44% | 36.56 | 2.12 |
| 04/14 | 6,810 | 6,960 | 6,790 | 6,850 | +1.03% | 97,200 | 2426億8325万 | -3.93% | 36.03 | 2.08 |
| 04/13 | 6,820 | 6,820 | 6,750 | 6,780 | 0% | 48,100 | 2402億327万 | -5.02% | 35.66 | 2.06 |
| 04/12 | 6,990 | 6,990 | 6,780 | 6,780 | -2.73% | 77,400 | 2402億327万 | -5.14% | 35.66 | 2.06 |
| 04/09 | 7,090 | 7,160 | 6,970 | 6,970 | -1.13% | 72,400 | 2469億3463万 | -2.59% | 36.66 | 2.12 |
| 04/08 | 7,310 | 7,310 | 7,040 | 7,050 | -3.95% | 77,800 | 2497億6889万 | -1.51% | 37.08 | 2.15 |
| 04/07 | 7,250 | 7,380 | 7,210 | 7,340 | +0.96% | 72,600 | 2600億4307万 | +2.54% | 38.61 | 2.23 |
| 04/06 | 7,280 | 7,390 | 7,220 | 7,270 | +0.69% | 77,600 | 2575億6310万 | +1.74% | 38.24 | 2.21 |
| 04/05 | 7,250 | 7,310 | 7,210 | 7,220 | -0.55% | 62,500 | 2557億9169万 | +1.23% | 37.98 | 2.2 |
| 04/02 | 7,180 | 7,290 | 7,120 | 7,260 | +2.4% | 73,700 | 2572億881万 | +1.89% | 38.19 | 2.21 |
| 04/01 | 7,200 | 7,200 | 7,050 | 7,090 | -0.7% | 71,700 | 2511億8602万 | -0.28% | 37.29 | 2.16 |
| 03/31 | 7,230 | 7,360 | 7,130 | 7,140 | -1.92% | 118,000 | 2529億5743万 | +0.49% | 37.56 | 2.17 |
| 03/30 | 7,330 | 7,340 | 7,200 | 7,280 | 0% | 106,400 | 2579億1738万 | +2.55% | 38.29 | 2.22 |
| 03/29 | 7,250 | 7,280 | 7,160 | 7,280 | +1.53% | 142,500 | 2579億1738万 | +2.62% | 38.29 | 2.22 |
| 03/26 | 7,160 | 7,210 | 7,100 | 7,170 | +0.14% | 81,700 | 2540億2028万 | +1.21% | 37.72 | 2.18 |
| 03/25 | 7,210 | 7,270 | 7,130 | 7,160 | +0.14% | 70,800 | 2536億6599万 | +1.04% | 37.66 | 2.18 |
| 03/24 | 7,260 | 7,270 | 7,120 | 7,150 | -1.65% | 98,900 | 2533億1171万 | +0.83% | 37.61 | 2.18 |
| 03/23 | 7,300 | 7,340 | 7,260 | 7,270 | +1.54% | 105,900 | 2575億6310万 | +2.39% | 38.24 | 2.21 |
| 03/22 | 7,190 | 7,200 | 7,110 | 7,160 | -0.69% | 58,800 | 2536億6599万 | +0.77% | 37.66 | 2.18 |
| 03/19 | 7,250 | 7,250 | 7,170 | 7,210 | +0.14% | 95,800 | 2554億3740万 | +1.38% | 37.93 | 2.19 |
| 03/18 | 7,190 | 7,230 | 7,140 | 7,200 | +0.56% | 83,000 | 2550億8312万 | +1.12% | 37.87 | 2.19 |
| 03/17 | 7,150 | 7,180 | 7,090 | 7,160 | -0.42% | 44,800 | 2536億6599万 | +0.48% | 37.66 | 2.18 |
| 03/16 | 7,130 | 7,200 | 7,090 | 7,190 | +0.84% | 81,600 | 2547億2884万 | +0.86% | 37.82 | 2.19 |
| 03/15 | 7,100 | 7,130 | 7,070 | 7,130 | +1.28% | 104,100 | 2526億315万 | -0.03% | 37.5 | 2.17 |
| 03/12 | 7,100 | 7,120 | 6,960 | 7,040 | -0.85% | 115,100 | 2494億1461万 | -1.23% | 37.03 | 2.14 |
| 03/11 | 7,050 | 7,110 | 6,970 | 7,100 | +0.71% | 103,200 | 2515億4030万 | -0.25% | 37.35 | 2.16 |
| 03/10 | 7,050 | 7,110 | 7,000 | 7,050 | +0.57% | 82,800 | 2497億6889万 | -0.73% | 37.08 | 2.15 |
| 03/09 | 7,020 | 7,050 | 6,940 | 7,010 | +0.57% | 212,600 | 2483億5176万 | -1.02% | 36.87 | 2.13 |
| 03/08 | 7,080 | 7,080 | 6,940 | 6,970 | -1.13% | 105,000 | 2469億3463万 | -1.33% | 36.66 | 2.12 |
| 03/05 | 7,050 | 7,070 | 6,960 | 7,050 | +0.14% | 96,400 | 2497億6889万 | +0.09% | 37.08 | 2.15 |
| 03/04 | 6,970 | 7,040 | 6,920 | 7,040 | -0.14% | 55,500 | 2494億1461万 | +0.21% | 37.03 | 2.14 |
| 03/03 | 7,110 | 7,140 | 6,890 | 7,050 | +1.88% | 135,000 | 2497億6889万 | +0.61% | 37.08 | 2.15 |
| 03/02 | 7,000 | 7,030 | 6,830 | 6,920 | -1.84% | 82,000 | 2451億6322万 | -0.94% | 36.4 | 2.11 |
| 03/01 | 6,950 | 7,080 | 6,920 | 7,050 | +2.62% | 48,600 | 2497億6889万 | +1.25% | 37.08 | 2.15 |
| 02/26 | 6,970 | 7,160 | 6,840 | 6,870 | -1.43% | 105,500 | 2433億9181万 | -0.98% | 36.14 | 2.09 |
| 02/25 | 7,010 | 7,020 | 6,950 | 6,970 | -0.43% | 60,700 | 2469億3463万 | +0.68% | 36.66 | 2.12 |
| 02/24 | 7,120 | 7,160 | 6,980 | 7,000 | -1.96% | 71,700 | 2479億9748万 | +1.43% | 36.82 | 2.13 |
| 02/22 | 7,180 | 7,180 | 7,100 | 7,140 | +1.42% | 65,700 | 2529億5743万 | +3.76% | 37.56 | 2.17 |
| 02/19 | 7,240 | 7,260 | 7,040 | 7,040 | -2.63% | 50,000 | 2494億1461万 | +2.74% | 37.03 | 2.14 |
| 02/18 | 7,280 | 7,310 | 7,230 | 7,230 | -0.69% | 60,300 | 2561億4597万 | +5.89% | 38.03 | 2.2 |
| 02/17 | 7,380 | 7,410 | 7,280 | 7,280 | -1.09% | 58,400 | 2579億1738万 | +7.09% | 38.29 | 2.22 |
| 02/16 | 7,400 | 7,400 | 7,310 | 7,360 | -0.54% | 65,200 | 2607億5164万 | +8.76% | 38.71 | 2.24 |
| 02/15 | 7,420 | 7,440 | 7,280 | 7,400 | +0.95% | 63,900 | 2621億6876万 | +9.78% | 38.93 | 2.25 |
| 02/12 | 7,410 | 7,450 | 7,240 | 7,330 | -1.08% | 109,200 | 2596億8879万 | +9.34% | 38.56 | 2.23 |
| 02/10 | 7,290 | 7,490 | 7,290 | 7,410 | +0.82% | 78,100 | 2625億2305万 | +11.13% | 38.98 | 2.26 |
| 02/09 | 7,320 | 7,410 | 7,220 | 7,350 | +1.38% | 85,300 | 2603億9735万 | +10.98% | 38.66 | 2.24 |
| 02/08 | 7,280 | 7,330 | 7,160 | 7,250 | 0% | 126,800 | 2568億5453万 | +10.22% | 38.14 | 2.21 |
| 02/05 | 7,110 | 7,280 | 7,090 | 7,250 | +3.13% | 171,400 | 2568億5453万 | +10.82% | 38.14 | 2.21 |
| 02/04 | 6,800 | 7,080 | 6,740 | 7,030 | +3.23% | 143,200 | 2490億6033万 | +7.97% | 36.98 | 2.14 |
| 02/03 | 6,660 | 6,830 | 6,660 | 6,810 | +1.95% | 54,100 | 2412億6612万 | +4.98% | 35.82 | 2.07 |
| 02/02 | 6,520 | 6,680 | 6,480 | 6,680 | +1.98% | 95,300 | 2366億6045万 | +3.18% | 35.14 | 2.03 |
| 02/01 | 6,490 | 6,600 | 6,470 | 6,550 | -0.3% | 128,700 | 2320億5478万 | +1.36% | 34.45 | 1.99 |
| 01/29 | 6,520 | 6,650 | 6,500 | 6,570 | +1.55% | 154,400 | 2327億6335万 | +1.91% | 34.56 | 2 |
| 01/28 | 6,510 | 6,590 | 6,450 | 6,470 | -1.52% | 621,200 | 2292億2053万 | +0.59% | 34.03 | 1.97 |
| 01/27 | 6,650 | 6,690 | 6,540 | 6,570 | -0.45% | 118,300 | 2327億6335万 | +2.08% | 34.56 | 2 |
| 01/26 | 6,510 | 6,620 | 6,470 | 6,600 | +1.38% | 109,400 | 2338億2619万 | +2.47% | 34.72 | 2.01 |
| 01/25 | 6,360 | 6,530 | 6,330 | 6,510 | +2.52% | 100,300 | 2306億3766万 | +1.12% | 34.24 | 1.98 |
| 01/22 | 6,410 | 6,410 | 6,280 | 6,350 | -1.4% | 116,900 | 2249億6914万 | -1.38% | 33.4 | 1.93 |
| 01/21 | 6,530 | 6,620 | 6,410 | 6,440 | -0.77% | 126,500 | 2281億5768万 | -0.03% | 33.88 | 1.96 |
| 01/20 | 6,560 | 6,590 | 6,460 | 6,490 | +1.09% | 131,700 | 2299億2909万 | +0.76% | 34.14 | 1.98 |
| 01/19 | 6,500 | 6,540 | 6,410 | 6,420 | -1.23% | 100,100 | 2274億4912万 | -0.26% | 33.77 | 1.95 |
| 01/18 | 6,490 | 6,540 | 6,420 | 6,500 | +1.25% | 144,600 | 2302億8337万 | +1.12% | 34.19 | 1.98 |
| 01/15 | 6,490 | 6,490 | 6,400 | 6,420 | 0% | 128,100 | 2274億4912万 | +0.19% | 33.77 | 1.95 |
| 01/14 | 6,440 | 6,550 | 6,390 | 6,420 | -0.93% | 167,500 | 2274億4912万 | +0.44% | 33.77 | 1.95 |
| 01/13 | 6,430 | 6,520 | 6,410 | 6,480 | -0.61% | 106,500 | 2295億7481万 | +1.63% | 34.09 | 1.97 |
| 01/12 | 6,680 | 6,710 | 6,490 | 6,520 | -2.69% | 170,800 | 2309億9194万 | +2.44% | 34.3 | 1.98 |
| 01/08 | 6,480 | 6,710 | 6,430 | 6,700 | +3.55% | 209,700 | 2373億6902万 | +4.92% | 35.24 | 2.04 |
| 01/07 | 6,540 | 6,560 | 6,470 | 6,470 | +0.31% | 106,700 | 2292億2053万 | +1.09% | 34.03 | 1.97 |
| 01/06 | 6,380 | 6,470 | 6,330 | 6,450 | +2.71% | 143,000 | 2285億1196万 | +0.44% | 33.93 | 1.96 |
| 01/05 | 6,280 | 6,340 | 6,230 | 6,280 | +1.13% | 140,700 | 2224億8917万 | -2.61% | 33.03 | 1.91 |
| 01/04 | 6,300 | 6,310 | 6,130 | 6,210 | -2.51% | 125,500 | 2200億919万 | -4.28% | 32.67 | 1.89 |
| 2020 |
| 12/30 | 6,410 | 6,430 | 6,320 | 6,370 | -1.39% | 77,800 | 2256億7771万 | -2.44% | 33.51 | 1.94 |
| 12/29 | 6,490 | 6,560 | 6,410 | 6,460 | +0.47% | 110,000 | 2288億6624万 | -1.55% | 33.98 | 1.97 |
| 12/28 | 6,490 | 6,540 | 6,320 | 6,430 | -0.77% | 146,300 | 2278億340万 | -2.49% | 33.82 | 1.96 |
| 12/25 | 6,400 | 6,500 | 6,380 | 6,480 | +1.41% | 103,800 | 2295億7481万 | -2.22% | 34.09 | 1.97 |
| 12/24 | 6,350 | 6,500 | 6,350 | 6,390 | +3.57% | 165,000 | 2263億8627万 | -4.07% | 33.61 | 1.94 |
| 12/23 | 6,250 | 6,320 | 6,140 | 6,170 | -0.48% | 142,400 | 2185億9206万 | -7.94% | 32.46 | 1.88 |
| 12/22 | 6,480 | 6,480 | 6,160 | 6,200 | -5.78% | 221,500 | 2196億5491万 | -8.31% | 32.61 | 1.89 |
| 12/21 | 6,620 | 6,640 | 6,490 | 6,580 | -1.5% | 150,100 | 2331億1763万 | -3.67% | 34.61 | 2 |
| 12/18 | 6,600 | 6,700 | 6,530 | 6,680 | +2.14% | 153,400 | 2366億6045万 | -2.99% | 35.14 | 2.03 |
| 12/17 | 6,560 | 6,560 | 6,470 | 6,540 | +0.15% | 123,900 | 2317億50万 | -5.76% | 34.4 | 1.99 |
| 12/16 | 6,560 | 6,590 | 6,490 | 6,530 | +1.71% | 133,900 | 2313億4622万 | -6.71% | 34.35 | 1.99 |
| 12/15 | 6,420 | 6,510 | 6,300 | 6,420 | 0% | 138,300 | 2274億4912万 | -8.95% | 33.77 | 1.95 |
| 12/14 | 6,390 | 6,470 | 6,390 | 6,420 | +0.47% | 174,500 | 2274億4912万 | -9.63% | 33.77 | 1.95 |
| 12/11 | 6,330 | 6,390 | 6,250 | 6,390 | +3.23% | 200,400 | 2263億8627万 | -10.69% | 33.61 | 1.94 |
| 12/10 | 6,000 | 6,220 | 5,950 | 6,190 | +3% | 150,600 | 2193億63万 | -14.08% | 32.56 | 1.88 |
| 12/09 | 5,920 | 6,010 | 5,890 | 6,010 | -0.17% | 196,700 | 2129億2355万 | -17.21% | 31.61 | 1.83 |
| 12/08 | 6,000 | 6,100 | 5,960 | 6,020 | +0.33% | 199,700 | 2132億7783万 | -17.68% | 31.67 | 1.83 |
| 12/07 | 6,250 | 6,290 | 5,980 | 6,000 | -3.54% | 228,100 | 2125億6927万 | -18.52% | 31.56 | 1.83 |
| 12/04 | 6,510 | 6,600 | 6,130 | 6,220 | -11.77% | 465,800 | 2203億6347万 | -16.13% | 32.72 | 1.89 |
