株価チャート
2021/01/26~2021/06/22
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 |
06/22 | 2,271 | 2,320 | 2,252 | 2,318 | +4.27% | 410,200 | 682億7854万 | +4.13% | 8.11 | 2.18 |
06/21 | 2,180 | 2,254 | 2,160 | 2,223 | -0.31% | 329,300 | 654億8024万 | -0.04% | 7.78 | 2.09 |
06/18 | 2,305 | 2,308 | 2,226 | 2,230 | -2.79% | 281,400 | 656億8643万 | +0.04% | 7.8 | 2.09 |
06/17 | 2,297 | 2,338 | 2,267 | 2,294 | -0.69% | 460,000 | 675億7160万 | +2.69% | 8.03 | 2.15 |
06/16 | 2,278 | 2,318 | 2,253 | 2,310 | +2.12% | 700,700 | 680億4289万 | +3.31% | 8.08 | 2.17 |
06/15 | 2,150 | 2,268 | 2,140 | 2,262 | +5.26% | 922,800 | 666億2901万 | +1.03% | 7.92 | 2.12 |
06/14 | 2,108 | 2,165 | 2,082 | 2,149 | +3.27% | 557,100 | 633億51万 | -4.32% | 7.52 | 2.02 |
06/11 | 2,090 | 2,098 | 2,062 | 2,081 | -0.67% | 189,500 | 612億9751万 | -7.88% | 7.28 | 1.95 |
06/10 | 2,100 | 2,100 | 2,055 | 2,095 | -0.43% | 332,600 | 617億990万 | -7.95% | 7.33 | 1.97 |
06/09 | 2,121 | 2,138 | 2,104 | 2,104 | -1.08% | 214,600 | 619億7500万 | -8.16% | 7.36 | 1.98 |
06/08 | 2,155 | 2,166 | 2,111 | 2,127 | -1.25% | 333,800 | 626億5248万 | -7.84% | 7.44 | 2 |
06/07 | 2,175 | 2,184 | 2,151 | 2,154 | -0.97% | 179,600 | 634億4779万 | -7.39% | 7.54 | 2.02 |
06/04 | 2,175 | 2,188 | 2,169 | 2,175 | -0.28% | 157,900 | 640億6636万 | -7.25% | 7.61 | 2.04 |
06/03 | 2,170 | 2,213 | 2,161 | 2,181 | +0.32% | 279,600 | 642億4309万 | -7.58% | 7.63 | 2.05 |
06/02 | 2,150 | 2,209 | 2,129 | 2,174 | -0.55% | 389,900 | 640億3690万 | -8.35% | 7.61 | 2.04 |
06/01 | 2,129 | 2,188 | 2,087 | 2,186 | +3.9% | 568,600 | 643億9037万 | -8.23% | 7.65 | 2.05 |
05/31 | 2,180 | 2,184 | 2,101 | 2,104 | -3.84% | 606,000 | 619億7500万 | -12.04% | 8.51 | 2.33 |
05/28 | 2,154 | 2,226 | 2,144 | 2,188 | -3.44% | 1,248,500 | 644億4929万 | -8.99% | 8.85 | 2.43 |
05/27 | 2,287 | 2,309 | 2,254 | 2,266 | -1.73% | 1,209,300 | 667億4684万 | -6.09% | 9.16 | 2.51 |
05/26 | 2,322 | 2,338 | 2,291 | 2,306 | -1.33% | 715,800 | 679億2507万 | -4.71% | 9.33 | 2.56 |
05/25 | 2,390 | 2,405 | 2,337 | 2,337 | -2.09% | 626,800 | 688億3820万 | -3.55% | 9.45 | 2.59 |
05/24 | 2,380 | 2,398 | 2,360 | 2,387 | +1.27% | 602,900 | 703億1099万 | -1.57% | 9.65 | 2.65 |
05/21 | 2,336 | 2,365 | 2,306 | 2,357 | +0.94% | 595,600 | 694億2732万 | -2.88% | 9.53 | 2.61 |
05/20 | 2,294 | 2,370 | 2,292 | 2,335 | +1.57% | 437,400 | 687億7929万 | -3.51% | 9.44 | 2.59 |
05/19 | 2,250 | 2,304 | 2,221 | 2,299 | +0.83% | 513,500 | 677億1888万 | -4.88% | 9.3 | 2.55 |
05/18 | 2,335 | 2,351 | 2,275 | 2,280 | -2.31% | 548,500 | 671億5922万 | -5.59% | 9.22 | 2.53 |
05/17 | 2,380 | 2,390 | 2,328 | 2,334 | -1.35% | 392,800 | 687億4983万 | -3.39% | 9.44 | 2.59 |
05/14 | 2,375 | 2,399 | 2,348 | 2,366 | +0.94% | 411,200 | 696億9242万 | -2.03% | 9.57 | 2.62 |
05/13 | 2,320 | 2,370 | 2,320 | 2,344 | -1.51% | 378,300 | 690億4439万 | -2.86% | 9.48 | 2.6 |
05/12 | 2,452 | 2,463 | 2,346 | 2,380 | -2.46% | 507,900 | 701億480万 | -1.24% | 9.62 | 2.64 |
05/11 | 2,480 | 2,483 | 2,429 | 2,440 | -1.49% | 426,000 | 718億7215万 | +1.54% | 9.87 | 2.71 |
05/10 | 2,502 | 2,510 | 2,463 | 2,477 | -0.64% | 386,800 | 729億6201万 | +3.51% | 10.02 | 2.75 |
05/07 | 2,484 | 2,514 | 2,466 | 2,493 | +0.12% | 280,000 | 734億3330万 | +4.7% | 10.08 | 2.76 |
05/06 | 2,541 | 2,553 | 2,462 | 2,490 | -1.66% | 517,000 | 733億4494万 | +5.2% | 10.07 | 2.76 |
04/30 | 2,560 | 2,571 | 2,512 | 2,532 | -1.67% | 445,100 | 745億8208万 | +7.61% | 10.24 | 2.81 |
04/28 | 2,630 | 2,638 | 2,567 | 2,575 | -1.98% | 711,100 | 758億4868万 | +10.23% | 10.41 | 2.86 |
04/27 | 2,584 | 2,644 | 2,571 | 2,627 | +3.67% | 652,400 | 773億8038万 | +13.43% | 10.62 | 2.91 |
04/26 | 2,498 | 2,549 | 2,488 | 2,534 | +2.14% | 527,900 | 746億4099万 | +10.37% | 10.25 | 2.81 |
04/23 | 2,429 | 2,485 | 2,421 | 2,481 | +1.81% | 389,200 | 730億7983万 | +8.72% | 10.03 | 2.75 |
04/22 | 2,431 | 2,442 | 2,414 | 2,437 | +0.74% | 238,100 | 717億8378万 | +7.36% | 9.86 | 2.7 |
04/21 | 2,392 | 2,429 | 2,388 | 2,419 | +0.04% | 276,500 | 712億5358万 | +7.13% | 9.78 | 2.68 |
04/20 | 2,400 | 2,438 | 2,386 | 2,418 | +0.29% | 275,900 | 712億2412万 | +7.61% | 9.78 | 2.68 |
04/19 | 2,456 | 2,456 | 2,398 | 2,411 | -1.15% | 425,300 | 710億1793万 | +7.87% | 9.75 | 2.67 |
04/16 | 2,399 | 2,440 | 2,378 | 2,439 | +2.14% | 371,200 | 718億4269万 | +9.82% | 9.86 | 2.7 |
04/15 | 2,368 | 2,409 | 2,351 | 2,388 | +0.34% | 414,600 | 703億4045万 | +8.35% | 9.66 | 2.65 |
04/14 | 2,464 | 2,497 | 2,369 | 2,380 | -2.34% | 973,300 | 701億480万 | +8.73% | 9.62 | 2.64 |
04/13 | 2,336 | 2,445 | 2,304 | 2,437 | +11.13% | 1,589,700 | 717億8378万 | +12.1% | 9.86 | 2.7 |
04/12 | 2,250 | 2,255 | 2,180 | 2,193 | -2.49% | 327,700 | 645億9656万 | +1.76% | 8.87 | 2.43 |
04/09 | 2,278 | 2,281 | 2,247 | 2,249 | -0.49% | 216,000 | 662億4609万 | +4.85% | 9.1 | 2.49 |
04/08 | 2,301 | 2,317 | 2,243 | 2,260 | -1.78% | 370,300 | 665億7010万 | +6.05% | 9.14 | 2.51 |
04/07 | 2,314 | 2,325 | 2,282 | 2,301 | -0.56% | 284,500 | 677億7779万 | +8.74% | 9.31 | 2.55 |
04/06 | 2,316 | 2,333 | 2,292 | 2,314 | +0.48% | 307,600 | 681億6072万 | +10.19% | 9.36 | 2.57 |
04/05 | 2,286 | 2,335 | 2,275 | 2,303 | +1.77% | 327,400 | 678億3670万 | +10.61% | 9.31 | 2.55 |
04/02 | 2,222 | 2,263 | 2,201 | 2,263 | +2.77% | 289,200 | 666億5847万 | +9.59% | 9.15 | 2.51 |
04/01 | 2,200 | 2,206 | 2,174 | 2,202 | +0.36% | 224,100 | 648億6167万 | +7.52% | 8.91 | 2.44 |
03/31 | 2,179 | 2,209 | 2,166 | 2,194 | +0.83% | 215,800 | 646億2602万 | +7.87% | 8.87 | 2.43 |
03/30 | 2,130 | 2,177 | 2,129 | 2,176 | +1.59% | 146,000 | 640億9582万 | +7.72% | 8.8 | 2.41 |
03/29 | 2,177 | 2,180 | 2,117 | 2,142 | -0.14% | 162,000 | 630億9432万 | +6.62% | 8.66 | 2.38 |
03/26 | 2,140 | 2,160 | 2,127 | 2,145 | +1.95% | 165,200 | 631億8269万 | +7.3% | 8.67 | 2.38 |
03/25 | 2,080 | 2,111 | 2,080 | 2,104 | +1.5% | 97,400 | 619億7500万 | +5.73% | 8.51 | 2.33 |
03/24 | 2,123 | 2,123 | 2,049 | 2,073 | -3.4% | 203,600 | 610億6187万 | +4.43% | 8.38 | 2.3 |
03/23 | 2,175 | 2,183 | 2,143 | 2,146 | -1.2% | 142,800 | 632億1214万 | +8.27% | 8.68 | 2.38 |
03/22 | 2,179 | 2,190 | 2,165 | 2,172 | 0% | 90,600 | 639億7799万 | +10.03% | 8.78 | 2.41 |
03/19 | 2,135 | 2,181 | 2,117 | 2,172 | +1.31% | 125,800 | 639億7799万 | +10.65% | 8.78 | 2.41 |
03/18 | 2,184 | 2,196 | 2,137 | 2,144 | -0.69% | 277,600 | 631億5323万 | +9.84% | 8.67 | 2.38 |
03/17 | 2,116 | 2,180 | 2,110 | 2,159 | +2.03% | 278,200 | 635億9507万 | +11.23% | 8.73 | 2.39 |
03/16 | 2,080 | 2,134 | 2,073 | 2,116 | +3.07% | 234,400 | 623億2847万 | +9.69% | 8.56 | 2.35 |
03/15 | 2,027 | 2,079 | 2,027 | 2,053 | +1.78% | 225,200 | 604億7275万 | +6.98% | 8.3 | 2.28 |
03/12 | 2,015 | 2,018 | 2,002 | 2,017 | +0.55% | 95,200 | 594億1234万 | +5.55% | 8.16 | 2.24 |
03/11 | 2,010 | 2,025 | 2,004 | 2,006 | +0.45% | 157,800 | 590億8833万 | +5.3% | 8.11 | 2.22 |
03/10 | 1,987 | 2,004 | 1,961 | 1,997 | +0.91% | 174,700 | 588億2323万 | +5.16% | 8.08 | 2.21 |
03/09 | 1,959 | 1,982 | 1,932 | 1,979 | +2.75% | 150,400 | 582億9302万 | +4.38% | 8 | 2.19 |
03/08 | 1,923 | 1,964 | 1,918 | 1,926 | +1.05% | 164,300 | 567億3187万 | +1.74% | 7.79 | 2.14 |
03/05 | 1,888 | 1,911 | 1,873 | 1,906 | +0.47% | 114,600 | 561億4275万 | +0.58% | 7.71 | 2.11 |
03/04 | 1,869 | 1,900 | 1,847 | 1,897 | +0.42% | 103,300 | 558億7765万 | +0.05% | 7.67 | 2.1 |
03/03 | 1,890 | 1,897 | 1,874 | 1,889 | +0.8% | 73,500 | 556億4200万 | -0.42% | 7.64 | 2.09 |
03/02 | 1,894 | 1,903 | 1,858 | 1,874 | -0.32% | 88,300 | 552億16万 | -1.26% | 7.58 | 2.08 |
03/01 | 1,840 | 1,884 | 1,837 | 1,880 | +3.24% | 114,300 | 553億7690万 | -1.05% | 7.6 | 2.08 |
02/26 | 1,830 | 1,843 | 1,821 | 1,821 | -1.78% | 146,300 | 536億3901万 | -4.16% | 7.36 | 2.02 |
02/25 | 1,864 | 1,873 | 1,851 | 1,854 | +0.54% | 96,900 | 546億1105万 | -2.57% | 7.5 | 2.06 |
02/24 | 1,894 | 1,894 | 1,840 | 1,844 | -2.85% | 189,700 | 543億1649万 | -3.05% | 7.46 | 2.04 |
02/22 | 1,900 | 1,923 | 1,897 | 1,898 | +0.11% | 140,000 | 559億710万 | -0.11% | 7.68 | 2.1 |
02/19 | 1,895 | 1,906 | 1,860 | 1,896 | -0.99% | 138,400 | 558億4819万 | +0.16% | 7.67 | 2.1 |
02/18 | 1,993 | 1,994 | 1,907 | 1,915 | -3.23% | 246,700 | 564億785万 | +2.08% | 7.74 | 2.12 |
02/17 | 1,994 | 2,023 | 1,966 | 1,979 | -1.79% | 245,200 | 582億9302万 | +6.51% | 8 | 2.19 |
02/16 | 1,963 | 2,033 | 1,962 | 2,015 | +3.6% | 417,500 | 593億5343万 | +9.69% | 8.15 | 2.23 |
02/15 | 1,900 | 1,948 | 1,898 | 1,945 | +2.15% | 208,600 | 572億9153万 | +7.1% | 7.87 | 2.16 |
02/12 | 1,904 | 1,918 | 1,884 | 1,904 | +0.47% | 214,300 | 560億8384万 | +5.95% | 7.7 | 2.11 |
02/10 | 1,846 | 1,896 | 1,838 | 1,895 | +1.94% | 284,300 | 558億1874万 | +6.46% | 7.66 | 2.1 |
02/09 | 1,899 | 1,900 | 1,842 | 1,859 | -0.38% | 180,300 | 547億5833万 | +5.45% | 7.52 | 2.06 |
02/08 | 1,856 | 1,873 | 1,855 | 1,866 | +0.65% | 141,700 | 549億6452万 | +6.75% | 7.55 | 2.07 |
02/05 | 1,870 | 1,886 | 1,853 | 1,854 | -0.54% | 203,400 | 546億1105万 | +7.04% | 7.5 | 2.06 |
02/04 | 1,867 | 1,900 | 1,861 | 1,864 | +0.59% | 212,100 | 549億561万 | +8.62% | 7.54 | 2.07 |
02/03 | 1,860 | 1,872 | 1,825 | 1,853 | -0.7% | 314,400 | 545億8159万 | +9.06% | 7.49 | 2.05 |
02/02 | 1,906 | 1,921 | 1,847 | 1,866 | -2.61% | 347,000 | 549億6452万 | +10.94% | 7.55 | 2.07 |
02/01 | 1,910 | 1,950 | 1,897 | 1,916 | -0.05% | 204,200 | 564億3731万 | +15.01% | 7.75 | 2.12 |
01/29 | 1,969 | 1,988 | 1,916 | 1,917 | -2.34% | 373,900 | 564億6676万 | +16.39% | 7.75 | 2.13 |
01/28 | 1,920 | 1,964 | 1,908 | 1,963 | +1.5% | 541,000 | 578億2173万 | +20.58% | 7.94 | 2.18 |
01/27 | 1,936 | 1,952 | 1,927 | 1,934 | -0.05% | 236,600 | 569億6751万 | +20.27% | 7.82 | 2.14 |
01/26 | 1,913 | 1,937 | 1,907 | 1,935 | +1.2% | 191,600 | 569億9697万 | +21.85% | 7.83 | 2.15 |