株価チャート
2021/03/29~2021/08/24
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 |
08/24 | 915 | 925 | 913 | 920 | +0.77% | 1,947,700 | 6637億8887万 | +0.55% | 16.86 | 0.69 |
08/23 | 919 | 927 | 913 | 913 | -0.11% | 1,490,600 | 6587億3830万 | -0.22% | 16.73 | 0.68 |
08/20 | 906 | 920 | 906 | 914 | +0.11% | 2,320,700 | 6594億5981万 | -0.22% | 16.75 | 0.69 |
08/19 | 912 | 920 | 910 | 913 | -1.08% | 1,388,400 | 6587億3830万 | -0.33% | 16.73 | 0.68 |
08/18 | 910 | 930 | 910 | 923 | +1.43% | 1,363,200 | 6659億5340万 | +0.76% | 16.91 | 0.69 |
08/17 | 925 | 929 | 910 | 910 | -1.3% | 1,663,000 | 6565億7377万 | -0.55% | 16.67 | 0.68 |
08/16 | 937 | 938 | 917 | 922 | -2.02% | 2,240,100 | 6652億3189万 | +0.77% | 16.89 | 0.69 |
08/13 | 938 | 947 | 935 | 941 | +0.86% | 2,112,900 | 6789億4057万 | +3.07% | 17.24 | 0.71 |
08/12 | 934 | 937 | 928 | 933 | +0.54% | 1,789,800 | 6731億6849万 | +2.3% | 17.09 | 0.7 |
08/11 | 915 | 928 | 910 | 928 | +2.77% | 2,030,000 | 6695億6095万 | +1.87% | 17 | 0.7 |
08/10 | 907 | 914 | 899 | 903 | +0.22% | 2,916,700 | 6515億2321万 | -0.77% | 16.55 | 0.68 |
08/06 | 889 | 913 | 884 | 901 | +0.67% | 3,597,100 | 6500億8019万 | -0.88% | 16.51 | 0.68 |
08/05 | 901 | 910 | 882 | 895 | -1.86% | 3,546,300 | 6457億5113万 | -1.43% | 16.4 | 0.67 |
08/04 | 915 | 922 | 911 | 912 | -0.76% | 2,570,100 | 6580億1679万 | +0.44% | 16.71 | 0.68 |
08/03 | 915 | 926 | 912 | 919 | -0.11% | 2,734,300 | 6630億6736万 | +1.21% | 16.84 | 0.69 |
08/02 | 905 | 922 | 902 | 920 | +3.25% | 2,905,300 | 6637億8887万 | +1.32% | 16.86 | 0.69 |
07/30 | 911 | 918 | 889 | 891 | -1.76% | 4,769,400 | 6428億6509万 | -1.76% | 16.33 | 0.67 |
07/29 | 903 | 908 | 900 | 907 | -0.44% | 2,713,300 | 6544億924万 | 0% | 16.62 | 0.68 |
07/28 | 906 | 917 | 903 | 911 | -0.55% | 1,614,400 | 6572億9528万 | +0.44% | 16.69 | 0.68 |
07/27 | 918 | 919 | 911 | 916 | +0.66% | 3,386,900 | 6609億283万 | +1.1% | 16.78 | 0.69 |
07/26 | 930 | 930 | 909 | 910 | -0.87% | 3,645,300 | 6565億7377万 | +0.55% | 16.67 | 0.68 |
07/21 | 924 | 929 | 916 | 918 | +0.99% | 2,895,400 | 6623億4585万 | +1.44% | 16.82 | 0.69 |
07/20 | 905 | 915 | 897 | 909 | -1.52% | 2,986,900 | 6558億5226万 | +0.44% | 16.65 | 0.68 |
07/19 | 918 | 927 | 913 | 923 | +0.22% | 2,620,000 | 6659億5340万 | +1.88% | 16.91 | 0.69 |
07/16 | 930 | 934 | 920 | 921 | -0.75% | 2,507,900 | 6645億1038万 | +1.77% | 16.87 | 0.69 |
07/15 | 939 | 942 | 927 | 928 | -0.32% | 1,985,800 | 6695億6095万 | +2.54% | 17 | 0.7 |
07/14 | 915 | 936 | 915 | 931 | +0.76% | 2,465,900 | 6717億2548万 | +2.87% | 17.06 | 0.7 |
07/13 | 917 | 925 | 914 | 924 | +1.09% | 2,253,300 | 6666億7491万 | +1.99% | 16.93 | 0.69 |
07/12 | 918 | 918 | 908 | 914 | +2.35% | 2,353,200 | 6594億5981万 | +0.88% | 16.75 | 0.69 |
07/09 | 879 | 897 | 872 | 893 | 0% | 4,182,600 | 6443億811万 | -1.54% | 16.36 | 0.67 |
07/08 | 891 | 901 | 880 | 893 | +0.11% | 3,122,800 | 6443億811万 | -1.65% | 16.36 | 0.67 |
07/07 | 891 | 898 | 887 | 892 | -1.33% | 2,083,500 | 6435億8660万 | -1.98% | 16.34 | 0.67 |
07/06 | 915 | 915 | 903 | 904 | 0% | 1,473,100 | 6522億4471万 | -0.77% | 16.56 | 0.68 |
07/05 | 898 | 908 | 898 | 904 | -0.11% | 1,304,300 | 6522億4471万 | -0.88% | 16.56 | 0.68 |
07/02 | 896 | 908 | 894 | 905 | +1.8% | 2,241,400 | 6529億6622万 | -0.88% | 16.58 | 0.68 |
07/01 | 898 | 908 | 886 | 889 | +0.68% | 2,408,400 | 6414億2207万 | -2.74% | 16.29 | 0.67 |
06/30 | 886 | 896 | 883 | 883 | -1.34% | 3,378,600 | 6370億9301万 | -3.6% | 16.18 | 0.66 |
06/29 | 900 | 901 | 892 | 895 | -1.76% | 2,402,400 | 6457億5113万 | -2.51% | 16.4 | 0.67 |
06/28 | 903 | 911 | 902 | 911 | +0.89% | 2,485,100 | 6572億9528万 | -0.98% | 16.69 | 0.68 |
06/25 | 910 | 914 | 901 | 903 | +0.56% | 2,706,400 | 6515億2321万 | -1.95% | 16.55 | 0.68 |
06/24 | 895 | 902 | 892 | 898 | +0.34% | 1,762,300 | 6479億1566万 | -2.71% | 16.45 | 0.67 |
06/23 | 901 | 905 | 895 | 895 | -1.21% | 2,044,800 | 6457億5113万 | -3.24% | 16.4 | 0.67 |
06/22 | 894 | 908 | 890 | 906 | +3.42% | 3,662,500 | 6536億8773万 | -2.27% | 16.6 | 0.68 |
06/21 | 890 | 890 | 869 | 876 | -2.67% | 3,940,800 | 6320億4244万 | -5.71% | 16.05 | 0.66 |
06/18 | 899 | 911 | 896 | 900 | -0.88% | 3,545,300 | 6493億5868万 | -3.43% | 16.49 | 0.68 |
06/17 | 916 | 925 | 905 | 908 | -1.52% | 3,259,700 | 6551億3075万 | -2.78% | 16.64 | 0.68 |
06/16 | 920 | 931 | 920 | 922 | -0.75% | 2,255,400 | 6652億3189万 | -1.39% | 16.89 | 0.69 |
06/15 | 925 | 933 | 912 | 929 | +1.86% | 3,872,600 | 6702億8246万 | -0.96% | 17.02 | 0.7 |
06/14 | 922 | 930 | 912 | 912 | -0.11% | 2,352,700 | 6580億1679万 | -3.18% | 16.71 | 0.68 |
06/11 | 926 | 929 | 910 | 913 | -1.83% | 3,429,600 | 6587億3830万 | -3.59% | 16.73 | 0.68 |
06/10 | 939 | 940 | 926 | 930 | -1.69% | 2,409,700 | 6710億397万 | -2.21% | 17.04 | 0.7 |
06/09 | 934 | 954 | 931 | 946 | +2.16% | 2,727,300 | 6825億4812万 | -0.84% | 17.33 | 0.71 |
06/08 | 909 | 936 | 906 | 926 | -0.75% | 3,502,000 | 6681億1793万 | -3.24% | 16.97 | 0.69 |
06/07 | 924 | 937 | 922 | 933 | +0.21% | 2,173,200 | 6731億6849万 | -2.71% | 17.09 | 0.7 |
06/04 | 924 | 934 | 922 | 931 | +0.32% | 2,174,700 | 6717億2548万 | -3.22% | 17.06 | 0.7 |
06/03 | 924 | 944 | 919 | 928 | 0% | 3,363,200 | 6695億6095万 | -3.83% | 17 | 0.7 |
06/02 | 918 | 929 | 903 | 928 | +0.11% | 2,917,500 | 6695億6095万 | -4.13% | 17 | 0.7 |
06/01 | 930 | 932 | 913 | 927 | +0.54% | 1,727,800 | 6688億3944万 | -4.53% | 16.98 | 0.7 |
05/31 | 939 | 940 | 918 | 922 | -1.71% | 2,074,500 | 6652億3189万 | -5.34% | 16.89 | 0.69 |
05/28 | 940 | 944 | 927 | 938 | +0.75% | 2,983,100 | 6767億7604万 | -4.09% | 17.19 | 0.7 |
05/27 | 935 | 939 | 926 | 931 | -1.06% | 6,565,000 | 6717億2548万 | -5.19% | 17.06 | 0.7 |
05/26 | 934 | 946 | 931 | 941 | -0.53% | 2,307,700 | 6789億4057万 | -4.56% | 17.24 | 0.71 |
05/25 | 956 | 957 | 942 | 946 | +0.11% | 2,351,000 | 6825億4812万 | -4.44% | 17.33 | 0.71 |
05/24 | 948 | 958 | 943 | 945 | -0.21% | 1,529,600 | 6818億2661万 | -4.83% | 17.31 | 0.71 |
05/21 | 937 | 951 | 933 | 947 | +1.07% | 2,211,700 | 6832億6963万 | -4.92% | 17.35 | 0.71 |
05/20 | 936 | 943 | 930 | 937 | -1.47% | 2,208,700 | 6760億5453万 | -6.3% | 17.17 | 0.7 |
05/19 | 925 | 953 | 925 | 951 | 0% | 3,250,100 | 6861億5567万 | -5.37% | 17.42 | 0.71 |
05/18 | 955 | 961 | 938 | 951 | +0.32% | 2,572,700 | 6861億5567万 | -5.75% | 17.42 | 0.71 |
05/17 | 970 | 975 | 939 | 948 | -2.07% | 2,075,400 | 6839億9114万 | -6.42% | 17.37 | 0.71 |
05/14 | 949 | 973 | 943 | 968 | +3.31% | 3,583,000 | 6984億2133万 | -4.72% | 17.74 | 0.73 |
05/13 | 946 | 959 | 934 | 937 | -3.7% | 4,102,800 | 6760億5453万 | -7.96% | 17.17 | 0.7 |
05/12 | 1,020 | 1,028 | 958 | 973 | -5.44% | 4,024,600 | 7020億2888万 | -4.79% | 17.83 | 0.73 |
05/11 | 1,040 | 1,041 | 1,021 | 1,029 | -1.15% | 2,541,400 | 7424億3342万 | +0.49% | 18.85 | 0.77 |
05/10 | 1,034 | 1,057 | 1,033 | 1,041 | +1.07% | 3,322,900 | 7510億9154万 | +1.66% | 19.07 | 0.78 |
05/07 | 1,011 | 1,030 | 1,005 | 1,030 | +2.18% | 2,212,200 | 7431億5493万 | +0.59% | 18.87 | 0.77 |
05/06 | 993 | 1,012 | 990 | 1,008 | +1.1% | 3,017,900 | 7272億8172万 | -1.66% | 18.47 | 0.76 |
04/30 | 1,000 | 1,010 | 992 | 997 | -0.2% | 2,472,300 | 7193億4511万 | -2.92% | 18.27 | 0.75 |
04/28 | 1,009 | 1,011 | 995 | 999 | -0.4% | 1,447,400 | 7207億8813万 | -2.82% | 18.3 | 0.75 |
04/27 | 985 | 1,008 | 982 | 1,003 | +0.7% | 2,330,100 | 7236億7417万 | -2.53% | 18.38 | 0.75 |
04/26 | 1,004 | 1,006 | 992 | 996 | -0.8% | 1,424,900 | 7186億2360万 | -3.39% | 18.25 | 0.75 |
04/23 | 997 | 1,004 | 991 | 1,004 | -0.1% | 1,235,700 | 7243億9568万 | -2.9% | 18.4 | 0.75 |
04/22 | 1,009 | 1,012 | 995 | 1,005 | +0.6% | 1,764,400 | 7251億1719万 | -2.99% | 18.41 | 0.75 |
04/21 | 993 | 999 | 982 | 999 | -1.96% | 2,850,200 | 7207億8813万 | -3.66% | 18.3 | 0.75 |
04/20 | 1,032 | 1,032 | 1,016 | 1,019 | -1.92% | 2,163,800 | 7352億1832万 | -1.74% | 18.67 | 0.76 |
04/19 | 1,043 | 1,049 | 1,034 | 1,039 | -0.48% | 1,362,600 | 7496億4852万 | +0.19% | 19.04 | 0.78 |
04/16 | 1,036 | 1,045 | 1,031 | 1,044 | +1.85% | 1,859,300 | 7532億5607万 | +0.77% | 19.13 | 0.78 |
04/15 | 1,027 | 1,040 | 1,023 | 1,025 | +0.29% | 2,283,300 | 7395億4738万 | -0.87% | 18.78 | 0.77 |
04/14 | 1,028 | 1,030 | 1,005 | 1,022 | -1.73% | 2,263,700 | 7373億8285万 | -1.06% | 18.73 | 0.77 |
04/13 | 1,039 | 1,048 | 1,037 | 1,040 | -0.48% | 2,251,200 | 7503億7003万 | +0.78% | 19.06 | 0.78 |
04/12 | 1,066 | 1,066 | 1,038 | 1,045 | -1.69% | 3,302,400 | 7539億7758万 | +1.46% | 19.15 | 0.78 |
04/09 | 1,060 | 1,067 | 1,051 | 1,063 | +1.82% | 2,958,300 | 7669億6475万 | +3.4% | 19.48 | 0.8 |
04/08 | 1,055 | 1,055 | 1,037 | 1,044 | -0.95% | 2,792,800 | 7532億5607万 | +1.95% | 19.13 | 0.78 |
04/07 | 1,038 | 1,054 | 1,032 | 1,054 | +3.43% | 3,524,900 | 7604億7116万 | +3.33% | 19.31 | 0.79 |
04/06 | 1,038 | 1,038 | 1,010 | 1,019 | -0.49% | 2,323,600 | 7352億1832万 | +0.2% | 18.67 | 0.76 |
04/05 | 1,026 | 1,030 | 1,016 | 1,024 | +0.2% | 1,339,000 | 7388億2587万 | +1.09% | 18.76 | 0.77 |
04/02 | 1,036 | 1,039 | 1,016 | 1,022 | -1.06% | 1,685,600 | 7373億8285万 | +1.19% | 18.73 | 0.77 |
04/01 | 1,054 | 1,071 | 1,026 | 1,033 | +1.77% | 3,685,600 | 7453億1946万 | +2.79% | 18.93 | 0.77 |
03/31 | 1,028 | 1,031 | 1,015 | 1,015 | -2.78% | 3,708,000 | 7323億3229万 | +1.3% | 7.37 | 0.78 |
03/30 | 1,047 | 1,051 | 1,025 | 1,044 | -1.32% | 2,845,300 | 7532億5607万 | +4.5% | 7.58 | 0.8 |
03/29 | 1,075 | 1,077 | 1,046 | 1,058 | +0.19% | 3,157,400 | 7633億5720万 | +6.44% | 7.68 | 0.81 |