株価チャート
2021/03/16～2021/08/11
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 |
| 08/11 | 1,377 | 1,378 | 1,376 | 1,378 | +0.15% | 979,900 | 616億7260万 | +20.45% | 13.42 | 2.34 |
| 08/10 | 1,377 | 1,378 | 1,376 | 1,376 | 0% | 2,024,700 | 615億8309万 | +21.99% | 13.4 | 2.34 |
| 08/06 | 1,377 | 1,377 | 1,376 | 1,376 | 0% | 1,893,000 | 615億8309万 | +23.74% | 13.4 | 2.34 |
| 08/05 | 1,377 | 1,378 | 1,376 | 1,376 | -0.07% | 2,706,600 | 615億8309万 | +25.55% | 13.4 | 2.34 |
| 08/04 | 1,378 | 1,380 | 1,377 | 1,377 | +1.92% | 3,982,600 | 616億2784万 | +27.5% | 13.41 | 2.34 |
| 08/03 | 1,351 | 1,351 | 1,351 | 1,351 | +28.54% | 294,500 | 604億6421万 | +26.85% | 13.16 | 2.3 |
| 08/02 | 1,050 | 1,059 | 1,035 | 1,051 | +1.15% | 375,100 | 470億3766万 | +0.1% | 10.24 | 1.79 |
| 07/30 | 1,076 | 1,076 | 1,037 | 1,039 | -3.44% | 444,600 | 465億60万 | -0.76% | 10.12 | 1.77 |
| 07/29 | 1,073 | 1,090 | 1,067 | 1,076 | +0.09% | 687,300 | 481億5654万 | +3.07% | 10.48 | 1.83 |
| 07/28 | 1,107 | 1,117 | 1,070 | 1,075 | -4.7% | 662,100 | 481億1178万 | +3.27% | 10.47 | 1.83 |
| 07/27 | 1,111 | 1,128 | 1,103 | 1,128 | +1.53% | 363,400 | 504億8381万 | +8.78% | 10.99 | 1.92 |
| 07/26 | 1,090 | 1,127 | 1,087 | 1,111 | +4.42% | 589,500 | 497億2297万 | +7.66% | 10.82 | 1.89 |
| 07/21 | 1,087 | 1,093 | 1,058 | 1,064 | -0.84% | 491,900 | 475億7559万 | +3.5% | 10.36 | 1.81 |
| 07/20 | 1,080 | 1,090 | 1,049 | 1,073 | -1.83% | 700,000 | 479億7801万 | +4.48% | 10.45 | 1.82 |
| 07/19 | 1,133 | 1,136 | 1,075 | 1,093 | -4.29% | 837,900 | 488億7229万 | +6.63% | 10.64 | 1.86 |
| 07/16 | 1,096 | 1,155 | 1,095 | 1,142 | +4.01% | 725,600 | 510億6327万 | +11.74% | 11.12 | 1.94 |
| 07/15 | 1,097 | 1,104 | 1,088 | 1,098 | -0.18% | 282,100 | 490億9586万 | +8.07% | 10.69 | 1.87 |
| 07/14 | 1,086 | 1,110 | 1,084 | 1,100 | +0.73% | 339,800 | 491億8529万 | +8.59% | 10.71 | 1.87 |
| 07/13 | 1,106 | 1,130 | 1,083 | 1,092 | +0.09% | 897,900 | 488億2758万 | +8.33% | 10.64 | 1.86 |
| 07/12 | 1,063 | 1,097 | 1,056 | 1,091 | +4.5% | 847,000 | 487億8286万 | +8.45% | 10.63 | 1.85 |
| 07/09 | 1,049 | 1,055 | 1,006 | 1,044 | -2.79% | 933,400 | 466億8131万 | +4.09% | 10.17 | 1.77 |
| 07/08 | 1,038 | 1,078 | 1,030 | 1,074 | +4.68% | 965,200 | 480億2273万 | +7.08% | 10.46 | 1.83 |
| 07/07 | 986 | 1,035 | 981 | 1,026 | +3.53% | 481,300 | 458億7646万 | +2.7% | 9.99 | 1.74 |
| 07/06 | 991 | 1,004 | 987 | 991 | +0.51% | 132,200 | 443億1147万 | -0.4% | 9.65 | 1.68 |
| 07/05 | 1,000 | 1,006 | 986 | 986 | -0.4% | 190,100 | 440億8790万 | -0.5% | 9.6 | 1.68 |
| 07/02 | 982 | 1,001 | 979 | 990 | +1.43% | 255,700 | 442億6676万 | +0.3% | 9.64 | 1.68 |
| 07/01 | 972 | 986 | 970 | 976 | +0.31% | 238,200 | 436億4076万 | -0.81% | 9.51 | 1.66 |
| 06/30 | 970 | 976 | 954 | 973 | +0.41% | 320,700 | 435億662万 | -0.82% | 9.48 | 1.65 |
| 06/29 | 986 | 987 | 958 | 969 | -3.39% | 439,400 | 433億2777万 | -1.02% | 9.44 | 1.64 |
| 06/28 | 988 | 1,004 | 986 | 1,003 | +1.93% | 517,700 | 448億4804万 | +2.66% | 9.77 | 1.7 |
| 06/25 | 983 | 990 | 978 | 984 | +0.61% | 177,000 | 439億9848万 | +1.03% | 9.58 | 1.67 |
| 06/24 | 970 | 985 | 967 | 978 | +0.62% | 150,400 | 437億3019万 | +0.62% | 9.52 | 1.66 |
| 06/23 | 982 | 989 | 969 | 972 | -0.82% | 223,200 | 434億6191万 | +0.21% | 9.47 | 1.65 |
| 06/22 | 994 | 997 | 975 | 980 | -0.1% | 284,100 | 438億1962万 | +1.34% | 9.54 | 1.66 |
| 06/21 | 976 | 988 | 962 | 981 | -1.8% | 312,900 | 438億6433万 | +1.87% | 9.55 | 1.66 |
| 06/18 | 1,023 | 1,023 | 993 | 999 | -2.82% | 359,900 | 446億6918万 | +4.17% | 9.73 | 1.69 |
| 06/17 | 1,030 | 1,031 | 1,020 | 1,028 | -0.19% | 218,500 | 459億6589万 | +7.87% | 10.01 | 1.74 |
| 06/16 | 1,023 | 1,035 | 1,016 | 1,030 | 0% | 330,100 | 460億5532万 | +8.99% | 10.03 | 1.75 |
| 06/15 | 1,008 | 1,031 | 999 | 1,030 | +2.18% | 305,200 | 460億5532万 | +9.93% | 10.03 | 1.75 |
| 06/14 | 1,002 | 1,009 | 997 | 1,008 | +1.2% | 147,500 | 450億7161万 | +8.5% | 9.82 | 1.71 |
| 06/11 | 1,007 | 1,012 | 996 | 996 | -1.68% | 201,900 | 445億3504万 | +7.91% | 9.7 | 1.69 |
| 06/10 | 990 | 1,016 | 981 | 1,013 | +2.12% | 425,300 | 452億9518万 | +10.47% | 9.87 | 1.72 |
| 06/09 | 1,018 | 1,020 | 989 | 992 | -3.5% | 547,600 | 443億5619万 | +9.13% | 9.66 | 1.68 |
| 06/08 | 1,022 | 1,046 | 1,016 | 1,028 | -0.48% | 445,900 | 459億6589万 | +13.97% | 10.01 | 1.74 |
| 06/07 | 1,030 | 1,045 | 1,011 | 1,033 | -0.29% | 804,600 | 461億8946万 | +15.68% | 10.06 | 1.75 |
| 06/04 | 995 | 1,040 | 972 | 1,036 | +5.71% | 1,130,900 | 463億2360万 | +17.33% | 10.09 | 1.76 |
| 06/03 | 1,041 | 1,053 | 975 | 980 | +6.75% | 2,240,800 | 438億1962万 | +12.13% | 9.54 | 1.66 |
| 06/02 | 900 | 921 | 893 | 918 | +2% | 213,600 | 410億4736万 | +6% | 8.94 | 1.56 |
| 06/01 | 893 | 909 | 886 | 900 | +1.81% | 271,400 | 402億4251万 | +4.41% | 8.77 | 1.53 |
| 05/31 | 898 | 899 | 880 | 884 | -2.75% | 246,400 | 395億2709万 | +3.15% | 8.61 | 1.5 |
| 05/28 | 915 | 916 | 905 | 909 | -0.22% | 161,500 | 406億4493万 | +6.32% | 8.85 | 1.54 |
| 05/27 | 919 | 926 | 908 | 911 | -1.51% | 164,800 | 407億3436万 | +7.05% | 8.87 | 1.54 |
| 05/26 | 913 | 931 | 908 | 925 | +1.31% | 233,400 | 413億6036万 | +9.08% | 9.01 | 1.57 |
| 05/25 | 923 | 930 | 911 | 913 | -0.98% | 218,600 | 408億2379万 | +8.18% | 8.89 | 1.55 |
| 05/24 | 923 | 937 | 917 | 922 | -1.07% | 283,700 | 412億2621万 | +9.63% | 8.98 | 1.56 |
| 05/21 | 926 | 941 | 921 | 932 | +0.87% | 346,700 | 416億7335万 | +11.35% | 9.08 | 1.58 |
| 05/20 | 903 | 942 | 902 | 924 | +2.67% | 454,500 | 413億1564万 | +10.92% | 9 | 1.57 |
| 05/19 | 882 | 914 | 882 | 900 | +1.12% | 356,400 | 402億4251万 | +8.43% | 8.77 | 1.53 |
| 05/18 | 860 | 891 | 858 | 890 | +2.77% | 291,000 | 397億9537万 | +7.62% | 8.67 | 1.51 |
| 05/17 | 875 | 887 | 853 | 866 | 0% | 362,900 | 387億2223万 | +4.84% | 8.43 | 1.47 |
| 05/14 | 843 | 866 | 834 | 866 | +6.39% | 496,900 | 387億2223万 | +4.97% | 8.43 | 1.47 |
| 05/13 | 835 | 853 | 785 | 814 | -3.1% | 509,800 | 363億9711万 | -1.33% | 7.93 | 1.38 |
| 05/12 | 837 | 844 | 818 | 840 | +0.84% | 311,900 | 375億5967万 | +1.69% | 8.18 | 1.42 |
| 05/11 | 844 | 847 | 831 | 833 | -2% | 210,700 | 372億4668万 | +0.85% | 8.11 | 1.41 |
| 05/10 | 840 | 857 | 838 | 850 | +1.55% | 248,000 | 380億681万 | +2.78% | 8.28 | 1.44 |
| 05/07 | 822 | 841 | 820 | 837 | +2.45% | 243,400 | 374億2553万 | +1.21% | 8.15 | 1.42 |
| 05/06 | 815 | 822 | 812 | 817 | +0.86% | 102,600 | 365億3125万 | -1.33% | 7.96 | 1.39 |
| 04/30 | 809 | 815 | 808 | 810 | +0.37% | 121,000 | 362億1826万 | -2.29% | 7.89 | 1.37 |
| 04/28 | 800 | 807 | 799 | 807 | +1.25% | 121,500 | 360億8411万 | -2.89% | 7.86 | 1.37 |
| 04/27 | 800 | 805 | 797 | 797 | +0.13% | 70,100 | 356億3698万 | -4.21% | 7.76 | 1.35 |
| 04/26 | 800 | 803 | 794 | 796 | +0.13% | 92,900 | 355億9226万 | -4.67% | 7.75 | 1.35 |
| 04/23 | 795 | 802 | 789 | 795 | -0.63% | 111,900 | 355億4755万 | -5.13% | 7.74 | 1.35 |
| 04/22 | 806 | 813 | 798 | 800 | +0.63% | 143,100 | 357億7112万 | -4.88% | 7.79 | 1.36 |
| 04/21 | 805 | 809 | 794 | 795 | -2.45% | 267,600 | 355億1754万 | -5.81% | 7.74 | 1.35 |
| 04/20 | 824 | 825 | 812 | 815 | -0.85% | 117,900 | 364億1106万 | -3.78% | 7.94 | 1.38 |
| 04/19 | 823 | 830 | 819 | 822 | -0.36% | 85,300 | 367億2379万 | -2.84% | 8.01 | 1.39 |
| 04/16 | 819 | 829 | 819 | 825 | -0.24% | 79,000 | 368億5782万 | -2.48% | 8.03 | 1.4 |
| 04/15 | 828 | 833 | 820 | 827 | -0.72% | 110,600 | 369億4717万 | -2.01% | 8.05 | 1.4 |
| 04/14 | 834 | 834 | 825 | 833 | -0.24% | 87,400 | 372億1523万 | -1.07% | 8.11 | 1.41 |
| 04/13 | 840 | 847 | 834 | 835 | 0% | 114,600 | 373億458万 | -0.6% | 8.13 | 1.41 |
| 04/12 | 838 | 839 | 830 | 835 | -0.48% | 103,600 | 373億458万 | -0.36% | 8.13 | 1.41 |
| 04/09 | 836 | 846 | 836 | 839 | +0.48% | 132,000 | 374億8329万 | +0.48% | 8.17 | 1.42 |
| 04/08 | 850 | 853 | 835 | 835 | -2.45% | 208,200 | 373億458万 | +0.36% | 8.13 | 1.41 |
| 04/07 | 844 | 856 | 841 | 856 | +0.47% | 132,300 | 382億4278万 | +3.26% | 8.34 | 1.45 |
| 04/06 | 855 | 858 | 843 | 852 | -0.35% | 165,000 | 380億6408万 | +3.15% | 8.3 | 1.44 |
| 04/05 | 855 | 855 | 841 | 855 | +1.3% | 123,900 | 381億9811万 | +4.01% | 8.33 | 1.45 |
| 04/02 | 857 | 857 | 838 | 844 | -0.47% | 163,000 | 377億667万 | +3.18% | 8.22 | 1.43 |
| 04/01 | 850 | 857 | 845 | 848 | +0.12% | 151,800 | 378億8537万 | +4.05% | 8.26 | 1.44 |
| 03/31 | 855 | 861 | 847 | 847 | -0.94% | 143,400 | 378億4070万 | +4.44% | 8.25 | 1.56 |
| 03/30 | 850 | 859 | 846 | 855 | +0.59% | 87,900 | 381億9811万 | +5.82% | 8.33 | 1.58 |
| 03/29 | 874 | 875 | 839 | 850 | -1.05% | 284,800 | 379億7473万 | +5.46% | 8.28 | 1.57 |
| 03/26 | 866 | 867 | 854 | 859 | +0.47% | 156,300 | 383億7681万 | +6.97% | 8.37 | 1.58 |
| 03/25 | 834 | 859 | 834 | 855 | +1.91% | 192,200 | 381億9811万 | +6.88% | 8.33 | 1.58 |
| 03/24 | 845 | 850 | 823 | 839 | -1.99% | 374,500 | 374億8329万 | +5.01% | 8.17 | 1.55 |
| 03/23 | 883 | 883 | 854 | 856 | -2.73% | 322,800 | 382億4278万 | +7.4% | 8.34 | 1.58 |
| 03/22 | 873 | 884 | 863 | 880 | +0.8% | 204,100 | 393億1501万 | +10.83% | 8.57 | 1.62 |
| 03/19 | 857 | 873 | 853 | 873 | +0.58% | 256,400 | 389億9983万 | +10.65% | 8.5 | 1.61 |
| 03/18 | 872 | 882 | 846 | 868 | -0.12% | 490,000 | 387億7647万 | +10.57% | 8.45 | 1.6 |
| 03/17 | 841 | 877 | 840 | 869 | +8.49% | 970,700 | 388億2114万 | +11.27% | 8.46 | 1.6 |
| 03/16 | 808 | 808 | 793 | 801 | -1.11% | 175,400 | 357億8335万 | +3.22% | 7.8 | 1.48 |
