株価チャート
2021/03/30～2021/08/25
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 |
|---|
| 2021 |
| 08/25 | 3,340 | 3,365 | 3,320 | 3,355 | -1.47% | 29,678 | - | -0.15% |
| 08/24 | 3,420 | 3,435 | 3,375 | 3,405 | -3.54% | 24,045 | - | +1.37% |
| 08/23 | 3,595 | 3,600 | 3,530 | 3,530 | -0.56% | 40,238 | - | +5.22% |
| 08/20 | 3,550 | 3,555 | 3,520 | 3,550 | +1.72% | 35,982 | - | +6.22% |
| 08/19 | 3,470 | 3,500 | 3,470 | 3,490 | +2.5% | 44,031 | - | +4.84% |
| 08/18 | 3,425 | 3,425 | 3,400 | 3,405 | 0% | 13,753 | - | +2.56% |
| 08/17 | 3,395 | 3,410 | 3,390 | 3,405 | +0.44% | 9,039 | - | +2.68% |
| 08/16 | 3,380 | 3,400 | 3,380 | 3,390 | +1.35% | 19,705 | - | +2.32% |
| 08/13 | 3,310 | 3,350 | 3,305 | 3,345 | +1.21% | 29,036 | - | +1.12% |
| 08/12 | 3,295 | 3,305 | 3,280 | 3,305 | -0.3% | 15,625 | - | +0.15% |
| 08/11 | 3,315 | 3,335 | 3,295 | 3,315 | -1.92% | 6,880 | - | +0.58% |
| 08/10 | 3,380 | 3,400 | 3,370 | 3,380 | +2.11% | 22,403 | - | +2.7% |
| 08/06 | 3,335 | 3,340 | 3,305 | 3,310 | -1.63% | 12,633 | - | +0.73% |
| 08/05 | 3,375 | 3,380 | 3,365 | 3,365 | +0.9% | 29,777 | - | +2.44% |
| 08/04 | 3,330 | 3,335 | 3,320 | 3,335 | +0.76% | 16,162 | - | +1.61% |
| 08/03 | 3,295 | 3,310 | 3,280 | 3,310 | +2.16% | 16,666 | - | +0.95% |
| 08/02 | 3,200 | 3,240 | 3,195 | 3,240 | +0.62% | 4,699 | - | -1.1% |
| 07/30 | 3,210 | 3,230 | 3,210 | 3,220 | -0.92% | 8,938 | - | -1.71% |
| 07/29 | 3,260 | 3,260 | 3,240 | 3,250 | -0.31% | 8,079 | - | -0.85% |
| 07/28 | 3,250 | 3,265 | 3,240 | 3,260 | +1.09% | 11,313 | - | -0.61% |
| 07/27 | 3,250 | 3,255 | 3,215 | 3,225 | -1.98% | 39,522 | - | -1.8% |
| 07/26 | 3,200 | 3,295 | 3,200 | 3,290 | -5.46% | 52,279 | - | -0.03% |
| 07/21 | 3,500 | 3,510 | 3,480 | 3,480 | -0.57% | 25,092 | - | +5.71% |
| 07/20 | 3,480 | 3,525 | 3,480 | 3,500 | +4.63% | 76,789 | - | +6.54% |
| 07/19 | 3,350 | 3,380 | 3,340 | 3,345 | +0.45% | 46,334 | - | +2.01% |
| 07/16 | 3,345 | 3,345 | 3,305 | 3,330 | +0.91% | 15,687 | - | +1.52% |
| 07/15 | 3,285 | 3,300 | 3,270 | 3,300 | +3.29% | 18,732 | - | +0.49% |
| 07/14 | 3,190 | 3,205 | 3,180 | 3,195 | -1.39% | 9,076 | - | -2.86% |
| 07/13 | 3,250 | 3,250 | 3,240 | 3,240 | -0.61% | 4,671 | - | -1.76% |
| 07/12 | 3,240 | 3,265 | 3,235 | 3,260 | -1.66% | 8,175 | - | -1.42% |
| 07/09 | 3,285 | 3,320 | 3,265 | 3,315 | -0.3% | 16,581 | - | -0.03% |
| 07/08 | 3,305 | 3,375 | 3,300 | 3,325 | +2.31% | 42,638 | - | +0.15% |
| 07/07 | 3,250 | 3,280 | 3,230 | 3,250 | +3.01% | 31,773 | - | -2.26% |
| 07/06 | 3,180 | 3,180 | 3,115 | 3,155 | -1.41% | 19,778 | - | -5.43% |
| 07/05 | 3,205 | 3,210 | 3,190 | 3,200 | 0% | 5,149 | - | -4.56% |
| 07/02 | 3,210 | 3,215 | 3,200 | 3,200 | -1.84% | 17,451 | - | -4.99% |
| 07/01 | 3,255 | 3,260 | 3,240 | 3,260 | -0.61% | 3,674 | - | -3.64% |
| 06/30 | 3,260 | 3,280 | 3,220 | 3,280 | -0.3% | 14,756 | - | -3.44% |
| 06/29 | 3,290 | 3,295 | 3,265 | 3,290 | +1.39% | 7,102 | - | -3.58% |
| 06/28 | 3,230 | 3,250 | 3,220 | 3,245 | -0.15% | 6,982 | - | -5.28% |
| 06/25 | 3,250 | 3,260 | 3,235 | 3,250 | +0.15% | 9,256 | - | -5.63% |
| 06/24 | 3,260 | 3,265 | 3,240 | 3,245 | -0.46% | 8,437 | - | -6.35% |
| 06/23 | 3,280 | 3,285 | 3,260 | 3,260 | -0.91% | 8,623 | - | -6.38% |
| 06/22 | 3,300 | 3,315 | 3,290 | 3,290 | -2.23% | 12,500 | - | -5.95% |
| 06/21 | 3,340 | 3,365 | 3,325 | 3,365 | -0.88% | 14,659 | - | -4.13% |
| 06/18 | 3,375 | 3,415 | 3,375 | 3,395 | +2.26% | 19,181 | - | -3.58% |
| 06/17 | 3,330 | 3,340 | 3,315 | 3,320 | +0.3% | 12,116 | - | -6.03% |
| 06/16 | 3,310 | 3,315 | 3,290 | 3,310 | -0.9% | 16,758 | - | -6.66% |
| 06/15 | 3,355 | 3,370 | 3,340 | 3,340 | -1.18% | 18,014 | - | -6.15% |
| 06/14 | 3,400 | 3,400 | 3,345 | 3,380 | -1.17% | 27,545 | - | -5.38% |
| 06/11 | 3,425 | 3,435 | 3,405 | 3,420 | -0.29% | 9,237 | - | -4.52% |
| 06/10 | 3,435 | 3,460 | 3,430 | 3,430 | +0.44% | 6,262 | - | -4.48% |
| 06/09 | 3,440 | 3,440 | 3,405 | 3,415 | -2.01% | 18,890 | - | -5.09% |
| 06/08 | 3,465 | 3,485 | 3,445 | 3,485 | +0.58% | 11,483 | - | -3.49% |
| 06/07 | 3,420 | 3,465 | 3,415 | 3,465 | +0.87% | 17,028 | - | -4.39% |
| 06/04 | 3,445 | 3,475 | 3,435 | 3,435 | 0% | 12,951 | - | -5.61% |
| 06/03 | 3,490 | 3,495 | 3,435 | 3,435 | -2.97% | 66,428 | - | -6.07% |
| 06/02 | 3,560 | 3,560 | 3,520 | 3,540 | -0.7% | 24,715 | - | -3.67% |
| 06/01 | 3,560 | 3,580 | 3,545 | 3,565 | -0.28% | 23,325 | - | -3.39% |
| 05/31 | 3,600 | 3,600 | 3,570 | 3,575 | +0.14% | 9,199 | - | -3.43% |
| 05/28 | 3,560 | 3,570 | 3,520 | 3,570 | -1.65% | 64,376 | - | -3.8% |
| 05/27 | 3,625 | 3,635 | 3,615 | 3,630 | -0.14% | 14,101 | - | -2.45% |
| 05/26 | 3,635 | 3,640 | 3,610 | 3,635 | -0.27% | 8,057 | - | -2.47% |
| 05/25 | 3,615 | 3,650 | 3,605 | 3,645 | -1.35% | 31,209 | - | -2.38% |
| 05/24 | 3,695 | 3,705 | 3,675 | 3,695 | -2.12% | 9,698 | - | -1.31% |
| 05/21 | 3,775 | 3,805 | 3,765 | 3,775 | +2.58% | 27,854 | - | +0.59% |
| 05/20 | 3,705 | 3,710 | 3,680 | 3,680 | +0.82% | 20,522 | - | -2.18% |
| 05/19 | 3,640 | 3,650 | 3,630 | 3,650 | +1.39% | 11,025 | - | -3.29% |
| 05/18 | 3,580 | 3,600 | 3,580 | 3,600 | -1.1% | 14,691 | - | -4.91% |
| 05/17 | 3,615 | 3,640 | 3,605 | 3,640 | -1.49% | 7,875 | - | -4.21% |
| 05/14 | 3,690 | 3,695 | 3,665 | 3,695 | +1.65% | 21,217 | - | -3.07% |
| 05/13 | 3,590 | 3,640 | 3,590 | 3,635 | -0.27% | 22,852 | - | -4.82% |
| 05/12 | 3,620 | 3,645 | 3,600 | 3,645 | -0.14% | 7,322 | - | -4.76% |
| 05/11 | 3,665 | 3,670 | 3,650 | 3,650 | +0.55% | 8,464 | - | -4.95% |
| 05/10 | 3,625 | 3,650 | 3,595 | 3,630 | -0.68% | 12,839 | - | -5.64% |
| 05/07 | 3,670 | 3,675 | 3,635 | 3,655 | +1.25% | 11,048 | - | -5.26% |
| 05/06 | 3,680 | 3,705 | 3,610 | 3,610 | -3.6% | 60,440 | - | -6.74% |
| 04/30 | 3,700 | 3,760 | 3,695 | 3,745 | -1.45% | 32,011 | - | -3.63% |
| 04/28 | 3,795 | 3,820 | 3,790 | 3,800 | -1.04% | 14,724 | - | -2.46% |
| 04/27 | 3,865 | 3,870 | 3,830 | 3,840 | -1.41% | 2,985 | - | -1.77% |
| 04/26 | 3,870 | 3,910 | 3,845 | 3,895 | +0.26% | 4,607 | - | -0.43% |
| 04/23 | 3,870 | 3,890 | 3,870 | 3,885 | -0.51% | 3,749 | - | -0.72% |
| 04/22 | 3,920 | 3,935 | 3,895 | 3,905 | +0.77% | 7,987 | - | -0.31% |
| 04/21 | 3,855 | 3,875 | 3,840 | 3,875 | +2.24% | 27,336 | - | -0.95% |
| 04/20 | 3,795 | 3,815 | 3,780 | 3,790 | -0.92% | 11,589 | - | -2.97% |
| 04/19 | 3,830 | 3,830 | 3,800 | 3,825 | +1.46% | 8,871 | - | -2.07% |
| 04/16 | 3,805 | 3,815 | 3,770 | 3,770 | -1.18% | 20,556 | - | -3.33% |
| 04/15 | 3,805 | 3,820 | 3,795 | 3,815 | -2.18% | 29,170 | - | -2.13% |
| 04/14 | 3,910 | 3,930 | 3,900 | 3,900 | -0.64% | 7,396 | - | +0.08% |
| 04/13 | 3,975 | 3,975 | 3,915 | 3,925 | -1.51% | 17,893 | - | +0.74% |
| 04/12 | 3,960 | 4,005 | 3,945 | 3,985 | +0.25% | 17,172 | - | +2.49% |
| 04/09 | 3,975 | 4,000 | 3,950 | 3,975 | +0.13% | 11,357 | - | +2.53% |
| 04/08 | 3,925 | 3,970 | 3,925 | 3,970 | +0.76% | 11,345 | - | +2.5% |
| 04/07 | 3,965 | 3,965 | 3,925 | 3,940 | 0% | 16,413 | - | +1.6% |
| 04/06 | 3,950 | 3,975 | 3,915 | 3,940 | +1.81% | 38,324 | - | +1.31% |
| 04/05 | 3,840 | 3,870 | 3,830 | 3,870 | +0.78% | 7,948 | - | -0.79% |
| 04/02 | 3,845 | 3,875 | 3,820 | 3,840 | -2.91% | 18,890 | - | -1.74% |
| 04/01 | 3,905 | 3,955 | 3,895 | 3,955 | +2.86% | 17,721 | - | +0.94% |
| 03/31 | 3,890 | 3,895 | 3,840 | 3,845 | -1.03% | 13,150 | - | -1.91% |
| 03/30 | 3,835 | 3,885 | 3,810 | 3,885 | -2.75% | 23,827 | - | -1.25% |
