株価チャート
2020/12/29~2021/05/28
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 |
05/28 | 1,201 | 1,230 | 1,201 | 1,214 | -0.41% | 5,700 | 92億9924万 | +0.25% | 12.52 | 1.56 |
05/27 | 1,217 | 1,219 | 1,204 | 1,219 | +1.41% | 2,500 | 93億3754万 | +0.74% | 12.57 | 1.57 |
05/26 | 1,207 | 1,221 | 1,202 | 1,202 | -0.83% | 51,400 | 92億732万 | -0.5% | 12.39 | 1.55 |
05/25 | 1,208 | 1,212 | 1,203 | 1,212 | 0% | 1,600 | 92億8392万 | +0.41% | 12.5 | 1.56 |
05/24 | 1,220 | 1,220 | 1,197 | 1,212 | +0.33% | 29,000 | 92億8392万 | +0.5% | 12.5 | 1.56 |
05/21 | 1,197 | 1,213 | 1,197 | 1,208 | +1% | 3,200 | 92億5328万 | +0.42% | 12.46 | 1.56 |
05/20 | 1,195 | 1,203 | 1,190 | 1,196 | +0.42% | 1,600 | 91億6136万 | -0.5% | 12.33 | 1.54 |
05/19 | 1,196 | 1,197 | 1,184 | 1,191 | -0.67% | 1,700 | 91億2306万 | -0.75% | 12.28 | 1.54 |
05/18 | 1,194 | 1,205 | 1,191 | 1,199 | +2.39% | 9,400 | 91億8434万 | 0% | 12.36 | 1.55 |
05/17 | 1,134 | 1,201 | 1,130 | 1,171 | -1.93% | 21,200 | 89億6986万 | -2.25% | 12.07 | 1.51 |
05/14 | 1,225 | 1,226 | 1,194 | 1,194 | -2.53% | 8,300 | 91億4604万 | -0.42% | 12.31 | 1.54 |
05/13 | 1,226 | 1,234 | 1,195 | 1,225 | +0.57% | 7,600 | 93億8350万 | +2.25% | 12.63 | 1.58 |
05/12 | 1,205 | 1,218 | 1,201 | 1,218 | +0.5% | 3,700 | 93億2988万 | +2.01% | 12.56 | 1.57 |
05/11 | 1,235 | 1,235 | 1,205 | 1,212 | -1.86% | 4,200 | 92億8392万 | +1.68% | 12.5 | 1.56 |
05/10 | 1,224 | 1,248 | 1,210 | 1,235 | +1.65% | 3,100 | 94億6010万 | +3.87% | 12.73 | 1.59 |
05/07 | 1,225 | 1,225 | 1,207 | 1,215 | +0.91% | 1,500 | 93億690万 | +2.53% | 12.53 | 1.57 |
05/06 | 1,219 | 1,219 | 1,204 | 1,204 | +0.5% | 4,700 | 92億2264万 | +1.86% | 12.41 | 1.55 |
04/30 | 1,212 | 1,224 | 1,197 | 1,198 | -0.91% | 8,400 | 91億7668万 | +1.61% | 12.35 | 1.54 |
04/28 | 1,230 | 1,230 | 1,209 | 1,209 | -1.31% | 1,100 | 92億6094万 | +2.89% | 12.47 | 1.56 |
04/27 | 1,231 | 1,245 | 1,225 | 1,225 | -3.09% | 1,700 | 93億8350万 | +4.7% | 12.63 | 1.58 |
04/26 | 1,268 | 1,285 | 1,218 | 1,264 | +1.36% | 10,800 | 96億8224万 | +8.31% | 13.03 | 1.63 |
04/23 | 1,221 | 1,247 | 1,207 | 1,247 | +3.74% | 13,000 | 95億5202万 | +7.31% | 12.86 | 1.61 |
04/22 | 1,230 | 1,231 | 1,200 | 1,202 | +0.25% | 3,500 | 92億732万 | +3.71% | 12.39 | 1.55 |
04/21 | 1,200 | 1,217 | 1,186 | 1,199 | -0.08% | 17,400 | 91億8434万 | +3.54% | 12.36 | 1.55 |
04/20 | 1,180 | 1,210 | 1,180 | 1,200 | +1.44% | 10,000 | 91億9200万 | +3.63% | 12.37 | 1.55 |
04/19 | 1,183 | 1,200 | 1,183 | 1,183 | 0% | 2,100 | 90億6178万 | +2.07% | 12.2 | 1.52 |
04/16 | 1,174 | 1,189 | 1,172 | 1,183 | +0.77% | 3,500 | 90億6178万 | +1.72% | 12.2 | 1.52 |
04/15 | 1,148 | 1,188 | 1,145 | 1,174 | -0.34% | 12,200 | 89億9284万 | +0.77% | 12.1 | 1.51 |
04/14 | 1,151 | 1,178 | 1,151 | 1,178 | +1.99% | 1,100 | 90億2348万 | +0.86% | 12.15 | 1.52 |
04/13 | 1,168 | 1,170 | 1,152 | 1,155 | -1.11% | 2,100 | 88億4730万 | -1.2% | 11.91 | 1.49 |
04/12 | 1,160 | 1,189 | 1,159 | 1,168 | +1.57% | 1,400 | 89億4688万 | -0.09% | 12.04 | 1.51 |
04/09 | 1,143 | 1,173 | 1,143 | 1,150 | -1.46% | 3,100 | 88億900万 | -1.46% | 11.86 | 1.48 |
04/08 | 1,166 | 1,171 | 1,166 | 1,167 | -1.27% | 800 | 89億3922万 | +0.17% | 12.03 | 1.5 |
04/07 | 1,162 | 1,188 | 1,160 | 1,182 | +0.17% | 2,900 | 90億5412万 | +1.72% | 12.19 | 1.52 |
04/06 | 1,191 | 1,191 | 1,180 | 1,180 | -0.51% | 2,300 | 90億3880万 | +1.81% | 12.17 | 1.52 |
04/05 | 1,178 | 1,220 | 1,160 | 1,186 | +5.24% | 8,300 | 90億8476万 | +2.6% | 12.23 | 1.53 |
04/02 | 1,159 | 1,159 | 1,127 | 1,127 | -2% | 1,700 | 86億3282万 | -2.34% | 11.62 | 1.45 |
04/01 | 1,132 | 1,150 | 1,132 | 1,150 | 0% | 500 | 88億900万 | -0.26% | 11.86 | 1.48 |
03/31 | 1,108 | 1,150 | 1,108 | 1,150 | +1.05% | 2,200 | 88億900万 | 0% | 11.86 | 1.48 |
03/30 | 1,147 | 1,149 | 1,123 | 1,138 | +0.71% | 1,400 | 87億1708万 | -0.61% | 11.73 | 1.47 |
03/29 | 1,182 | 1,182 | 1,117 | 1,130 | +0.71% | 3,500 | 86億5580万 | -0.79% | 11.65 | 1.46 |
03/26 | 1,169 | 1,169 | 1,102 | 1,122 | +1.08% | 1,800 | 85億9452万 | -0.97% | 11.57 | 1.45 |
03/25 | 1,080 | 1,111 | 1,080 | 1,110 | +1.65% | 2,500 | 85億260万 | -1.51% | 11.45 | 1.43 |
03/24 | 1,111 | 1,120 | 1,055 | 1,092 | -3.96% | 11,600 | 83億6472万 | -2.59% | 11.26 | 1.41 |
03/23 | 1,130 | 1,160 | 1,115 | 1,137 | -0.52% | 7,900 | 87億942万 | +1.88% | 11.72 | 1.47 |
03/22 | 1,145 | 1,177 | 1,137 | 1,143 | -1.55% | 4,100 | 87億5538万 | +3.07% | 11.79 | 1.47 |
03/19 | 1,155 | 1,164 | 1,152 | 1,161 | -1.19% | 3,800 | 88億9326万 | +5.45% | 11.97 | 1.5 |
03/18 | 1,205 | 1,205 | 1,158 | 1,175 | -3.21% | 11,000 | 90億50万 | +7.6% | 12.12 | 1.51 |
03/17 | 1,223 | 1,229 | 1,178 | 1,214 | -0.74% | 4,500 | 92億9924万 | +12.2% | 12.52 | 1.56 |
03/16 | 1,254 | 1,258 | 1,217 | 1,223 | -3.55% | 8,300 | 93億6818万 | +14.19% | 12.61 | 1.58 |
03/15 | 1,208 | 1,299 | 1,201 | 1,268 | +2.42% | 20,500 | 97億1288万 | +19.74% | 13.07 | 1.63 |
03/12 | 1,257 | 1,257 | 1,204 | 1,238 | -1.82% | 40,800 | 94億8308万 | +18.47% | 12.76 | 1.6 |
03/11 | 1,267 | 1,280 | 1,221 | 1,261 | +4.47% | 55,600 | 96億5926万 | +22.19% | 13 | 1.63 |
03/10 | 1,153 | 1,212 | 1,137 | 1,207 | +4.77% | 18,200 | 92億4562万 | +18.45% | 12.45 | 1.56 |
03/09 | 1,124 | 1,160 | 1,122 | 1,152 | +2.77% | 8,200 | 88億2432万 | +14.29% | 11.88 | 1.48 |
03/08 | 1,083 | 1,130 | 1,083 | 1,121 | +3.8% | 11,300 | 85億8686万 | +12.32% | 11.56 | 1.44 |
03/05 | 1,078 | 1,080 | 1,050 | 1,080 | -1.1% | 12,600 | 82億7280万 | +9.2% | 11.14 | 1.39 |
03/04 | 1,143 | 1,149 | 1,082 | 1,092 | -2.41% | 7,100 | 83億6472万 | +11.09% | 11.26 | 1.41 |
03/03 | 1,100 | 1,119 | 1,084 | 1,119 | +1.45% | 3,100 | 85億7154万 | +14.65% | 11.54 | 1.44 |
03/02 | 1,112 | 1,112 | 1,081 | 1,103 | -2.73% | 9,600 | 84億4898万 | +13.83% | 11.37 | 1.42 |
03/01 | 1,130 | 1,229 | 1,115 | 1,134 | +1.7% | 24,000 | 86億8644万 | +18% | 11.69 | 1.46 |
02/26 | 1,070 | 1,131 | 1,040 | 1,115 | +4.6% | 25,600 | 85億4090万 | +17% | 11.5 | 1.44 |
02/25 | 1,013 | 1,080 | 1,010 | 1,066 | +5.34% | 20,600 | 81億6556万 | +12.8% | 10.99 | 1.37 |
02/24 | 990 | 1,039 | 979 | 1,012 | +2.22% | 16,800 | 77億5192万 | +7.77% | 10.43 | 1.3 |
02/22 | 1,001 | 1,015 | 990 | 990 | -0.5% | 17,600 | 75億8340万 | +5.88% | 10.21 | 1.28 |
02/19 | 957 | 995 | 957 | 995 | +2.9% | 14,600 | 76億2170万 | +6.76% | 10.26 | 1.28 |
02/18 | 965 | 977 | 965 | 967 | -0.41% | 4,500 | 74億722万 | +4.09% | 9.97 | 1.25 |
02/17 | 953 | 975 | 953 | 971 | +0.94% | 18,100 | 74億3786万 | +4.63% | 10.01 | 1.25 |
02/16 | 965 | 970 | 950 | 962 | -0.21% | 23,300 | 73億6892万 | +3.89% | 9.92 | 1.24 |
02/15 | 962 | 980 | 950 | 964 | +3.1% | 45,800 | 73億8424万 | +4.22% | 9.94 | 1.24 |
02/12 | 931 | 938 | 927 | 935 | +0.43% | 6,100 | 71億6210万 | +1.08% | 9.64 | 1.21 |
02/10 | 939 | 939 | 922 | 931 | -0.64% | 3,300 | 71億3146万 | +0.76% | 9.6 | 1.2 |
02/09 | 931 | 937 | 916 | 937 | +0.64% | 4,400 | 71億7742万 | +1.52% | 9.66 | 1.21 |
02/08 | 922 | 945 | 912 | 931 | +1.53% | 12,100 | 71億3146万 | +0.76% | 9.6 | 1.2 |
02/05 | 925 | 925 | 909 | 917 | -0.86% | 7,200 | 70億2422万 | -0.76% | 9.46 | 1.18 |
02/04 | 924 | 925 | 921 | 925 | +0.11% | 1,200 | 70億8550万 | +0.33% | 9.54 | 1.19 |
02/03 | 941 | 941 | 924 | 924 | -0.43% | 900 | 70億7784万 | +0.43% | 9.53 | 1.19 |
02/02 | 937 | 940 | 928 | 928 | 0% | 3,700 | 71億848万 | +1.2% | 9.57 | 1.2 |
02/01 | 905 | 930 | 905 | 928 | +2.54% | 4,400 | 71億848万 | +1.53% | 9.57 | 1.2 |
01/29 | 905 | 910 | 900 | 905 | 0% | 3,200 | 69億3230万 | -0.55% | 9.33 | 1.17 |
01/28 | 890 | 913 | 890 | 905 | -0.88% | 6,500 | 69億3230万 | -0.22% | 9.33 | 1.17 |
01/27 | 910 | 919 | 906 | 913 | -0.54% | 2,300 | 69億9358万 | +0.88% | 9.41 | 1.18 |
01/26 | 949 | 949 | 912 | 918 | -2.03% | 5,300 | 70億3188万 | +1.77% | 9.47 | 1.18 |
01/25 | 926 | 939 | 915 | 937 | +1.19% | 5,300 | 71億7742万 | +4% | 9.66 | 1.21 |
01/22 | 927 | 928 | 912 | 926 | -0.64% | 1,900 | 70億9316万 | +3% | 9.55 | 1.19 |
01/21 | 934 | 934 | 910 | 932 | +2.87% | 37,800 | 71億3912万 | +3.56% | 9.61 | 1.2 |
01/20 | 907 | 914 | 906 | 906 | 0% | 2,300 | 69億3996万 | +0.67% | 9.34 | 1.17 |
01/19 | 915 | 916 | 905 | 906 | -0.88% | 2,800 | 69億3996万 | +0.11% | 9.34 | 1.17 |
01/18 | 909 | 914 | 886 | 914 | -0.11% | 3,800 | 70億124万 | +0.77% | 9.42 | 1.18 |
01/15 | 948 | 948 | 892 | 915 | -2.45% | 35,700 | 70億890万 | +0.88% | 9.43 | 1.18 |
01/14 | 940 | 960 | 921 | 938 | -0.21% | 13,100 | 71億8508万 | +3.08% | 9.67 | 1.21 |
01/13 | 941 | 970 | 938 | 940 | +2.51% | 25,500 | 72億40万 | +3.52% | 9.69 | 1.21 |
01/12 | 925 | 938 | 910 | 917 | -2.45% | 10,300 | 70億2422万 | +1.44% | 9.46 | 1.18 |
01/08 | 947 | 950 | 926 | 940 | -0.53% | 9,800 | 72億40万 | +4.21% | 9.69 | 1.21 |
01/07 | 916 | 958 | 916 | 945 | +3.73% | 24,200 | 72億3870万 | +5.23% | 9.74 | 1.22 |
01/06 | 941 | 951 | 906 | 911 | -1.62% | 15,000 | 69億7826万 | +1.79% | 9.39 | 1.17 |
01/05 | 945 | 957 | 924 | 926 | -3.54% | 9,900 | 70億9316万 | +3.81% | 9.55 | 1.19 |
01/04 | 925 | 964 | 890 | 960 | +4.69% | 39,500 | 73億5360万 | +7.87% | 9.9 | 1.24 |
2020 |
12/30 | 881 | 917 | 881 | 917 | +4.2% | 8,500 | 70億2422万 | +3.5% | 9.46 | 1.19 |
12/29 | 878 | 930 | 878 | 880 | +0.57% | 24,000 | 67億4080万 | -0.34% | 9.07 | 1.14 |