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 | 568 | 571 | 567 | 570 | +0.71% | 66,100 | 560億535万 | -1.04% | 6.75 | 0.63 |
08/23 | 567 | 572 | 566 | 566 | +0.18% | 70,400 | 556億1233万 | -1.91% | 6.71 | 0.63 |
08/20 | 568 | 571 | 564 | 565 | -0.35% | 71,500 | 555億1407万 | -2.42% | 6.69 | 0.62 |
08/19 | 568 | 573 | 567 | 567 | -0.7% | 52,800 | 557億1058万 | -2.24% | 6.72 | 0.63 |
08/18 | 571 | 575 | 568 | 571 | +0.18% | 62,600 | 561億360万 | -1.55% | 6.76 | 0.63 |
08/17 | 570 | 575 | 569 | 570 | +0.53% | 86,300 | 560億535万 | -1.72% | 6.75 | 0.63 |
08/16 | 575 | 575 | 567 | 567 | -1.39% | 113,600 | 557億1058万 | -2.24% | 6.72 | 0.63 |
08/13 | 577 | 577 | 572 | 575 | +0.17% | 38,100 | 564億9662万 | -1.03% | 6.81 | 0.64 |
08/12 | 578 | 578 | 570 | 574 | +0.17% | 47,600 | 563億9837万 | -1.2% | 6.8 | 0.63 |
08/11 | 574 | 574 | 569 | 573 | +0.35% | 46,600 | 563億11万 | -1.38% | 6.79 | 0.63 |
08/10 | 574 | 577 | 569 | 571 | -0.87% | 123,500 | 561億360万 | -1.72% | 6.76 | 0.63 |
08/06 | 583 | 583 | 573 | 576 | +0.35% | 30,800 | 565億9488万 | -0.86% | 6.82 | 0.64 |
08/05 | 580 | 582 | 573 | 574 | -1.2% | 42,100 | 563億9837万 | -1.2% | 6.8 | 0.63 |
08/04 | 587 | 587 | 581 | 581 | -1.36% | 24,900 | 570億8615万 | 0% | 6.88 | 0.64 |
08/03 | 582 | 590 | 577 | 589 | -0.17% | 73,600 | 578億7219万 | +1.38% | 6.98 | 0.65 |
08/02 | 582 | 590 | 581 | 590 | +2.25% | 89,800 | 579億7045万 | +1.55% | 6.99 | 0.65 |
07/30 | 581 | 582 | 575 | 577 | -1.7% | 62,200 | 566億9313万 | -0.69% | 6.84 | 0.64 |
07/29 | 586 | 589 | 583 | 587 | +0.17% | 61,000 | 576億7568万 | +1.03% | 6.95 | 0.65 |
07/28 | 583 | 588 | 582 | 586 | -0.17% | 40,800 | 575億7743万 | +0.86% | 6.94 | 0.65 |
07/27 | 585 | 589 | 583 | 587 | +0.51% | 98,000 | 576億7568万 | +1.03% | 6.95 | 0.65 |
07/26 | 589 | 589 | 581 | 584 | +0.69% | 58,200 | 573億8092万 | +0.69% | 6.92 | 0.65 |
07/21 | 582 | 587 | 578 | 580 | +1.05% | 66,600 | 569億8790万 | 0% | 6.87 | 0.64 |
07/20 | 571 | 579 | 570 | 574 | +0.35% | 92,100 | 563億9837万 | -1.03% | 6.8 | 0.63 |
07/19 | 580 | 582 | 572 | 572 | -2.22% | 109,000 | 562億186万 | -1.38% | 6.78 | 0.63 |
07/16 | 590 | 590 | 579 | 585 | -1.68% | 113,100 | 574億7917万 | +0.69% | 6.93 | 0.65 |
07/15 | 597 | 599 | 593 | 595 | 0% | 118,500 | 584億6172万 | +2.41% | 7.05 | 0.66 |
07/14 | 590 | 597 | 589 | 595 | +0.85% | 112,700 | 584億6172万 | +2.59% | 7.05 | 0.66 |
07/13 | 586 | 592 | 584 | 590 | +0.85% | 125,000 | 579億7045万 | +1.72% | 6.99 | 0.65 |
07/12 | 581 | 586 | 578 | 585 | +2.45% | 97,300 | 574億7917万 | +1.04% | 6.93 | 0.65 |
07/09 | 566 | 574 | 566 | 571 | -0.35% | 133,200 | 561億360万 | -1.38% | 6.76 | 0.63 |
07/08 | 586 | 592 | 573 | 573 | -1.21% | 163,500 | 563億11万 | -1.04% | 6.79 | 0.63 |
07/07 | 575 | 585 | 572 | 580 | +0.69% | 83,300 | 569億8790万 | +0.17% | 6.87 | 0.64 |
07/06 | 581 | 582 | 576 | 576 | -0.35% | 28,200 | 565億9488万 | -0.52% | 6.82 | 0.64 |
07/05 | 580 | 583 | 577 | 578 | 0% | 39,000 | 567億9139万 | -0.17% | 6.85 | 0.64 |
07/02 | 573 | 578 | 573 | 578 | +1.58% | 31,900 | 567億9139万 | 0% | 6.85 | 0.64 |
07/01 | 573 | 576 | 569 | 569 | -0.18% | 58,900 | 559億709万 | -1.56% | 6.74 | 0.63 |
06/30 | 583 | 583 | 570 | 570 | -1.72% | 55,700 | 560億535万 | -1.55% | 6.75 | 0.63 |
06/29 | 578 | 580 | 576 | 580 | -0.34% | 65,100 | 569億8790万 | 0% | 6.87 | 0.64 |
06/28 | 585 | 587 | 579 | 582 | +0.17% | 59,600 | 571億8441万 | +0.17% | 6.89 | 0.64 |
06/25 | 587 | 587 | 581 | 581 | -0.51% | 71,400 | 570億8615万 | -0.17% | 6.88 | 0.64 |
06/24 | 582 | 588 | 580 | 584 | -0.17% | 53,300 | 573億8092万 | +0.17% | 6.92 | 0.65 |
06/23 | 589 | 589 | 582 | 585 | -0.68% | 55,900 | 574億7917万 | +0.17% | 6.93 | 0.65 |
06/22 | 580 | 589 | 578 | 589 | +3.33% | 81,100 | 578億7219万 | +0.68% | 6.98 | 0.65 |
06/21 | 571 | 574 | 566 | 570 | -0.18% | 114,400 | 560億535万 | -2.56% | 6.75 | 0.63 |
06/18 | 585 | 585 | 571 | 571 | -1.89% | 76,300 | 561億360万 | -2.73% | 6.76 | 0.63 |
06/17 | 586 | 586 | 581 | 582 | -0.68% | 38,200 | 571億8441万 | -1.02% | 6.89 | 0.64 |
06/16 | 581 | 588 | 581 | 586 | +0.17% | 46,900 | 575億7743万 | -0.51% | 6.94 | 0.65 |
06/15 | 584 | 586 | 580 | 585 | +0.69% | 62,800 | 574億7917万 | -0.68% | 6.93 | 0.65 |
06/14 | 585 | 585 | 579 | 581 | -0.17% | 59,100 | 570億8615万 | -1.53% | 6.88 | 0.64 |
06/11 | 591 | 591 | 580 | 582 | -0.34% | 114,700 | 571億8441万 | -1.52% | 6.89 | 0.64 |
06/10 | 580 | 588 | 580 | 584 | +0.34% | 83,300 | 573億8092万 | -1.35% | 6.92 | 0.65 |
06/09 | 582 | 584 | 580 | 582 | +0.34% | 58,800 | 571億8441万 | -1.85% | 6.89 | 0.64 |
06/08 | 578 | 582 | 577 | 580 | +0.52% | 68,800 | 569億8790万 | -2.36% | 6.87 | 0.64 |
06/07 | 579 | 583 | 576 | 577 | -0.35% | 79,500 | 566億9313万 | -2.86% | 6.84 | 0.64 |
06/04 | 578 | 579 | 573 | 579 | +0.87% | 62,500 | 568億8964万 | -2.69% | 6.86 | 0.64 |
06/03 | 571 | 576 | 571 | 574 | +0.88% | 105,800 | 563億9837万 | -3.53% | 6.8 | 0.63 |
06/02 | 568 | 574 | 567 | 569 | +0.18% | 112,400 | 559億709万 | -4.53% | 6.74 | 0.63 |
06/01 | 568 | 570 | 563 | 568 | +0.71% | 116,200 | 558億884万 | -4.86% | 6.73 | 0.63 |
05/31 | 574 | 574 | 564 | 564 | -1.74% | 210,500 | 554億1582万 | -5.69% | 6.4 | 0.67 |
05/28 | 578 | 579 | 562 | 574 | -2.88% | 389,900 | 563億9837万 | -4.33% | 6.51 | 0.68 |
05/27 | 600 | 601 | 588 | 591 | -1.99% | 359,700 | 580億6870万 | -1.83% | 6.71 | 0.7 |
05/26 | 605 | 608 | 602 | 603 | -0.82% | 207,200 | 592億4776万 | 0% | 6.84 | 0.71 |
05/25 | 609 | 611 | 606 | 608 | -0.16% | 133,100 | 597億3904万 | +0.66% | 6.9 | 0.72 |
05/24 | 607 | 610 | 604 | 609 | +1.16% | 160,600 | 598億3729万 | +0.66% | 6.91 | 0.72 |
05/21 | 602 | 607 | 600 | 602 | +0.17% | 87,000 | 591億4951万 | -0.5% | 6.83 | 0.71 |
05/20 | 603 | 608 | 599 | 601 | -0.83% | 120,500 | 590億5125万 | -0.83% | 6.82 | 0.71 |
05/19 | 601 | 607 | 597 | 606 | 0% | 110,300 | 595億4253万 | -0.16% | 6.88 | 0.72 |
05/18 | 608 | 609 | 603 | 606 | +0.17% | 128,600 | 595億4253万 | -0.16% | 6.88 | 0.72 |
05/17 | 606 | 610 | 605 | 605 | 0% | 92,600 | 594億4427万 | -0.49% | 6.87 | 0.72 |
05/14 | 602 | 608 | 602 | 605 | +1.34% | 90,600 | 594億4427万 | -0.49% | 6.87 | 0.72 |
05/13 | 593 | 600 | 593 | 597 | -0.33% | 117,000 | 586億5823万 | -1.97% | 6.78 | 0.71 |
05/12 | 612 | 612 | 593 | 599 | -1.32% | 148,100 | 588億5474万 | -1.64% | 6.8 | 0.71 |
05/11 | 605 | 610 | 605 | 607 | -0.16% | 135,300 | 596億4078万 | -0.49% | 6.89 | 0.72 |
05/10 | 603 | 613 | 603 | 608 | 0% | 113,800 | 597億3904万 | -0.33% | 6.9 | 0.72 |
05/07 | 601 | 614 | 601 | 608 | +1% | 135,700 | 597億3904万 | -0.49% | 6.9 | 0.72 |
05/06 | 599 | 606 | 596 | 602 | +0.67% | 118,200 | 591億4951万 | -1.79% | 6.83 | 0.71 |
04/30 | 595 | 602 | 595 | 598 | +0.5% | 144,800 | 587億5649万 | -2.45% | 6.79 | 0.71 |
04/28 | 590 | 600 | 587 | 595 | +0.85% | 171,500 | 584億6172万 | -3.09% | 6.75 | 0.71 |
04/27 | 588 | 594 | 586 | 590 | +0.17% | 99,700 | 579億7045万 | -4.07% | 6.7 | 0.7 |
04/26 | 596 | 597 | 586 | 589 | -1.01% | 165,500 | 578億7219万 | -4.38% | 6.68 | 0.7 |
04/23 | 600 | 600 | 595 | 595 | -0.67% | 88,400 | 584億6172万 | -3.72% | 6.75 | 0.71 |
04/22 | 602 | 605 | 596 | 599 | +0.17% | 105,300 | 588億5474万 | -3.23% | 6.8 | 0.71 |
04/21 | 606 | 606 | 595 | 598 | -1.64% | 134,200 | 587億5649万 | -3.55% | 6.79 | 0.71 |
04/20 | 615 | 617 | 607 | 608 | -1.78% | 191,900 | 597億3904万 | -2.09% | 6.9 | 0.72 |
04/19 | 617 | 623 | 615 | 619 | -0.48% | 112,200 | 608億1984万 | -0.48% | 7.02 | 0.73 |
04/16 | 630 | 630 | 622 | 622 | -1.27% | 164,100 | 611億1461万 | 0% | 7.06 | 0.74 |
04/15 | 635 | 644 | 622 | 630 | +1.45% | 206,900 | 619億65万 | +1.29% | 7.15 | 0.75 |
04/14 | 624 | 627 | 616 | 621 | +0.32% | 62,300 | 610億1635万 | 0% | 7.05 | 0.74 |
04/13 | 627 | 627 | 619 | 619 | -0.64% | 88,700 | 608億1984万 | -0.16% | 7.02 | 0.73 |
04/12 | 625 | 625 | 618 | 623 | +0.81% | 93,500 | 612億1286万 | +0.65% | 7.07 | 0.74 |
04/09 | 617 | 621 | 613 | 618 | +0.82% | 69,200 | 607億2159万 | +0.16% | 7.01 | 0.73 |
04/08 | 622 | 623 | 612 | 613 | -1.92% | 97,900 | 602億3031万 | -0.49% | 6.96 | 0.73 |
04/07 | 613 | 625 | 612 | 625 | +1.96% | 64,300 | 614億937万 | +1.79% | 7.09 | 0.74 |
04/06 | 621 | 624 | 610 | 613 | -1.76% | 132,300 | 602億3031万 | +0.16% | 6.96 | 0.73 |
04/05 | 615 | 624 | 611 | 624 | +1.63% | 99,600 | 613億1112万 | +2.3% | 7.08 | 0.74 |
04/02 | 618 | 620 | 610 | 614 | -0.16% | 72,700 | 603億2857万 | +0.99% | 6.97 | 0.73 |
04/01 | 613 | 621 | 612 | 615 | 0% | 77,300 | 604億2682万 | +1.65% | 6.98 | 0.73 |
03/31 | 625 | 631 | 614 | 615 | -2.69% | 132,400 | 604億2682万 | +1.99% | 6.98 | 0.73 |
03/30 | 628 | 634 | 624 | 632 | -0.63% | 121,800 | 620億9716万 | +5.33% | 7.17 | 0.75 |
03/29 | 633 | 636 | 623 | 636 | +2.09% | 179,900 | 624億9018万 | +6.53% | 7.22 | 0.75 |