株価チャート
2021/01/08~2021/06/07
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 |
06/07 | 3,470 | 3,470 | 3,395 | 3,440 | +0.58% | 663,800 | 7110億6520万 | +9.76% | 49.31 | 14.7 |
06/04 | 3,420 | 3,435 | 3,390 | 3,420 | -1.3% | 559,700 | 7069億3110万 | +9.83% | 49.03 | 14.61 |
06/03 | 3,480 | 3,560 | 3,465 | 3,465 | -1.98% | 891,500 | 7162億3282万 | +11.92% | 49.67 | 14.81 |
06/02 | 3,400 | 3,545 | 3,385 | 3,535 | +5.84% | 1,207,300 | 7307億217万 | +14.88% | 50.68 | 15.1 |
06/01 | 3,315 | 3,370 | 3,290 | 3,340 | +0.15% | 466,200 | 6903億9470万 | +9.44% | 47.88 | 14.27 |
05/31 | 3,320 | 3,370 | 3,300 | 3,335 | +1.68% | 670,700 | 6893億6117万 | +9.88% | 47.81 | 14.25 |
05/28 | 3,310 | 3,365 | 3,260 | 3,280 | +0.31% | 529,200 | 6779億9240万 | +8.54% | 47.02 | 14.02 |
05/27 | 3,310 | 3,330 | 3,245 | 3,270 | -0.15% | 1,307,300 | 6759億2535万 | +8.49% | 46.88 | 13.97 |
05/26 | 3,205 | 3,290 | 3,205 | 3,275 | +3.8% | 586,500 | 6769億5887万 | +8.84% | 46.95 | 13.99 |
05/25 | 3,160 | 3,160 | 3,120 | 3,155 | -0.16% | 329,400 | 6521億5427万 | +5.13% | 45.23 | 13.48 |
05/24 | 3,160 | 3,205 | 3,140 | 3,160 | -1.4% | 298,000 | 6531億8780万 | +5.4% | 45.3 | 13.5 |
05/21 | 3,180 | 3,235 | 3,170 | 3,205 | +1.75% | 513,900 | 6624億8952万 | +7.01% | 45.95 | 13.69 |
05/20 | 3,070 | 3,185 | 3,065 | 3,150 | +2.44% | 666,500 | 6511億2075万 | +5.42% | 45.16 | 13.46 |
05/19 | 3,005 | 3,075 | 3,000 | 3,075 | +1.49% | 821,300 | 6356億1787万 | +2.95% | 44.08 | 13.14 |
05/18 | 2,962 | 3,065 | 2,950 | 3,030 | +2.71% | 608,200 | 6263億1615万 | +1.41% | 43.44 | 12.95 |
05/17 | 2,976 | 2,991 | 2,929 | 2,950 | -0.37% | 505,500 | 6097億7975万 | -1.3% | 42.29 | 12.61 |
05/14 | 2,863 | 2,978 | 2,839 | 2,961 | +4.3% | 698,100 | 6120億5350万 | -1.07% | 42.45 | 12.65 |
05/13 | 2,957 | 2,974 | 2,826 | 2,839 | -4.73% | 1,087,300 | 5868億3549万 | -5.34% | 40.7 | 12.13 |
05/12 | 2,800 | 3,005 | 2,796 | 2,980 | +5.67% | 1,418,100 | 6159億8090万 | -1% | 42.72 | 12.73 |
05/11 | 2,819 | 2,922 | 2,802 | 2,820 | -2.15% | 1,303,100 | 5829億810万 | -6.41% | 40.43 | 12.05 |
05/10 | 2,885 | 2,908 | 2,861 | 2,882 | -1.13% | 451,000 | 5957億2381万 | -4.6% | 41.32 | 12.31 |
05/07 | 2,936 | 2,945 | 2,915 | 2,915 | -0.68% | 325,800 | 6025億4507万 | -3.7% | 41.79 | 12.46 |
05/06 | 3,010 | 3,060 | 2,929 | 2,935 | -1.18% | 727,000 | 6066億7917万 | -3.29% | 42.08 | 12.54 |
04/30 | 2,951 | 3,010 | 2,925 | 2,970 | +0.61% | 567,800 | 6139億1385万 | -2.37% | 42.58 | 12.69 |
04/28 | 2,969 | 3,005 | 2,945 | 2,952 | -0.1% | 571,500 | 6101億9316万 | -3.05% | 42.32 | 12.61 |
04/27 | 2,978 | 2,979 | 2,919 | 2,955 | -0.74% | 560,800 | 6108億1327万 | -3.02% | 42.36 | 12.63 |
04/26 | 2,965 | 2,989 | 2,902 | 2,977 | +0.3% | 365,700 | 6153億6078万 | -2.55% | 42.68 | 12.72 |
04/23 | 2,947 | 3,005 | 2,942 | 2,968 | +1.44% | 481,700 | 6135億44万 | -3.13% | 42.55 | 12.68 |
04/22 | 2,979 | 2,983 | 2,907 | 2,926 | +0.9% | 566,400 | 6048億1883万 | -4.78% | 41.95 | 12.5 |
04/21 | 3,020 | 3,040 | 2,897 | 2,900 | -3.97% | 656,700 | 5994億4450万 | -6.06% | 41.57 | 12.39 |
04/20 | 3,040 | 3,065 | 3,005 | 3,020 | -1.63% | 444,600 | 6242億4910万 | -2.64% | 43.29 | 12.9 |
04/19 | 3,170 | 3,175 | 3,065 | 3,070 | -2.54% | 477,000 | 6345億8435万 | -1.35% | 44.01 | 13.12 |
04/16 | 3,120 | 3,165 | 3,110 | 3,150 | +2.11% | 374,900 | 6511億2075万 | +0.99% | 45.16 | 13.46 |
04/15 | 3,025 | 3,090 | 3,010 | 3,085 | +0.16% | 358,300 | 6376億8492万 | -1.25% | 44.23 | 13.18 |
04/14 | 3,055 | 3,085 | 3,035 | 3,080 | -0.16% | 367,300 | 6366億5140万 | -1.53% | 44.15 | 13.16 |
04/13 | 3,025 | 3,115 | 3,020 | 3,085 | +2.15% | 347,300 | 6376億8492万 | -1.63% | 44.23 | 13.18 |
04/12 | 3,135 | 3,140 | 3,010 | 3,020 | -3.21% | 480,500 | 6242億4910万 | -3.91% | 43.29 | 12.9 |
04/09 | 3,155 | 3,185 | 3,100 | 3,120 | +0.16% | 487,200 | 6449億1960万 | -1.02% | 44.73 | 13.33 |
04/08 | 3,065 | 3,125 | 3,060 | 3,115 | +2.13% | 414,000 | 6438億8607万 | -1.33% | 44.66 | 13.31 |
04/07 | 3,030 | 3,060 | 3,005 | 3,050 | -0.16% | 557,800 | 6304億5025万 | -3.54% | 43.72 | 13.03 |
04/06 | 3,180 | 3,190 | 3,045 | 3,055 | -1.77% | 452,200 | 6314億8377万 | -3.72% | 43.8 | 13.05 |
04/05 | 3,125 | 3,140 | 3,075 | 3,110 | +0.32% | 306,300 | 6428億5255万 | -2.32% | 44.58 | 13.29 |
04/02 | 3,130 | 3,155 | 3,100 | 3,100 | +1.31% | 406,900 | 6407億8550万 | -2.97% | 44.44 | 13.25 |
04/01 | 3,050 | 3,105 | 3,035 | 3,060 | +1.32% | 428,400 | 6325億1730万 | -4.55% | 43.87 | 13.08 |
03/31 | 2,976 | 3,080 | 2,967 | 3,020 | -0.17% | 685,800 | 6242億4910万 | -6.3% | 52.61 | 13.2 |
03/30 | 3,090 | 3,090 | 3,015 | 3,025 | -2.89% | 554,000 | 6252億8262万 | -6.64% | 52.7 | 13.22 |
03/29 | 3,125 | 3,160 | 3,075 | 3,115 | +0.16% | 425,400 | 6438億8607万 | -4.45% | 54.26 | 13.62 |
03/26 | 3,075 | 3,115 | 3,060 | 3,110 | +1.8% | 361,600 | 6428億5255万 | -5.04% | 54.18 | 13.59 |
03/25 | 3,025 | 3,075 | 3,005 | 3,055 | +1.5% | 470,200 | 6314億8377万 | -7.28% | 53.22 | 13.35 |
03/24 | 3,100 | 3,110 | 2,999 | 3,010 | -4.29% | 539,800 | 6221億8205万 | -9.28% | 52.43 | 13.16 |
03/23 | 3,210 | 3,245 | 3,145 | 3,145 | -1.72% | 654,200 | 6500億8722万 | -5.84% | 54.79 | 13.75 |
03/22 | 3,210 | 3,235 | 3,170 | 3,200 | 0% | 483,300 | 6614億5600万 | -4.73% | 55.74 | 13.99 |
03/19 | 3,205 | 3,230 | 3,180 | 3,200 | -2.29% | 731,600 | 6614億5600万 | -5.13% | 55.74 | 13.99 |
03/18 | 3,280 | 3,295 | 3,240 | 3,275 | +0.15% | 428,500 | 6769億5887万 | -3.31% | 57.05 | 14.32 |
03/17 | 3,255 | 3,270 | 3,220 | 3,270 | -0.3% | 420,700 | 6759億2535万 | -3.63% | 56.96 | 14.29 |
03/16 | 3,225 | 3,305 | 3,220 | 3,280 | +1.39% | 337,200 | 6779億9240万 | -3.53% | 57.14 | 14.34 |
03/15 | 3,245 | 3,255 | 3,195 | 3,235 | -1.22% | 562,100 | 6686億9067万 | -5.05% | 56.35 | 14.14 |
03/12 | 3,250 | 3,345 | 3,220 | 3,275 | +2.34% | 750,500 | 6769億5887万 | -3.9% | 57.05 | 14.32 |
03/11 | 3,225 | 3,230 | 3,190 | 3,200 | -1.84% | 475,400 | 6614億5600万 | -6.1% | 55.74 | 13.99 |
03/10 | 3,265 | 3,305 | 3,220 | 3,260 | -0.46% | 682,900 | 6738億5830万 | -4.26% | 56.79 | 14.25 |
03/09 | 3,185 | 3,275 | 3,165 | 3,275 | +1.39% | 522,500 | 6769億5887万 | -3.56% | 57.05 | 14.32 |
03/08 | 3,310 | 3,345 | 3,205 | 3,230 | -1.07% | 382,500 | 6676億5715万 | -4.61% | 56.27 | 14.12 |
03/05 | 3,230 | 3,285 | 3,170 | 3,265 | +0.77% | 715,500 | 6748億9182万 | -3.35% | 56.88 | 14.27 |
03/04 | 3,205 | 3,290 | 3,145 | 3,240 | -2.56% | 695,800 | 6697億2420万 | -3.89% | 56.44 | 14.16 |
03/03 | 3,315 | 3,360 | 3,280 | 3,325 | +0.45% | 392,500 | 6872億9412万 | -1.1% | 57.92 | 14.53 |
03/02 | 3,385 | 3,390 | 3,270 | 3,310 | -2.22% | 708,600 | 6841億9355万 | -1.14% | 57.66 | 14.47 |
03/01 | 3,470 | 3,485 | 3,385 | 3,385 | +0.15% | 487,200 | 6996億9642万 | +1.5% | 58.97 | 14.8 |
02/26 | 3,440 | 3,450 | 3,365 | 3,380 | -3.43% | 813,800 | 6986億6290万 | +1.96% | 58.88 | 14.77 |
02/25 | 3,520 | 3,580 | 3,480 | 3,500 | +2.19% | 564,400 | 7234億6750万 | +6.29% | 60.97 | 15.3 |
02/24 | 3,500 | 3,520 | 3,420 | 3,425 | -2.97% | 682,800 | 7079億6462万 | +4.77% | 59.66 | 14.97 |
02/22 | 3,520 | 3,575 | 3,505 | 3,530 | +1% | 445,000 | 7296億6865万 | +8.75% | 61.49 | 15.43 |
02/19 | 3,570 | 3,580 | 3,495 | 3,495 | -3.19% | 683,300 | 7224億3397万 | +8.61% | 60.88 | 15.28 |
02/18 | 3,590 | 3,645 | 3,570 | 3,610 | -0.69% | 472,400 | 7462億505万 | +13.06% | 62.89 | 15.78 |
02/17 | 3,545 | 3,650 | 3,540 | 3,635 | +1.96% | 401,600 | 7513億7267万 | +14.96% | 63.32 | 15.89 |
02/16 | 3,560 | 3,585 | 3,525 | 3,565 | -0.97% | 409,600 | 7369億332万 | +14.04% | 62.1 | 15.58 |
02/15 | 3,610 | 3,655 | 3,585 | 3,600 | +0.98% | 368,700 | 7441億3800万 | +16.28% | 62.71 | 15.74 |
02/12 | 3,540 | 3,610 | 3,515 | 3,565 | +0.85% | 409,400 | 7369億332万 | +16.47% | 62.1 | 15.58 |
02/10 | 3,425 | 3,550 | 3,390 | 3,535 | +2.76% | 498,100 | 7307億217万 | +16.74% | 61.58 | 15.45 |
02/09 | 3,410 | 3,475 | 3,385 | 3,440 | -0.29% | 589,300 | 7110億6520万 | +14.82% | 59.93 | 15.04 |
02/08 | 3,450 | 3,515 | 3,405 | 3,450 | +0.15% | 595,000 | 7131億3225万 | +16.2% | 60.1 | 15.08 |
02/05 | 3,295 | 3,465 | 3,260 | 3,445 | +5.35% | 818,000 | 7120億9872万 | +17.02% | 60.01 | 15.06 |
02/04 | 3,315 | 3,430 | 3,240 | 3,270 | 0% | 866,600 | 6759億2535万 | +12.02% | 56.96 | 14.29 |
02/03 | 3,215 | 3,325 | 3,035 | 3,270 | +4.98% | 1,387,600 | 6759億2535万 | +12.8% | 56.96 | 14.29 |
02/02 | 3,070 | 3,135 | 3,020 | 3,115 | +2.3% | 471,500 | 6438億8607万 | +8.12% | 54.26 | 13.62 |
02/01 | 3,050 | 3,060 | 3,005 | 3,045 | +0.5% | 374,100 | 6294億1672万 | +6.13% | 53.04 | 13.31 |
01/29 | 3,060 | 3,105 | 3,020 | 3,030 | 0% | 701,800 | 6263億1615万 | +5.98% | 52.78 | 13.24 |
01/28 | 3,010 | 3,050 | 2,976 | 3,030 | -1.94% | 581,800 | 6263億1615万 | +6.39% | 52.78 | 13.24 |
01/27 | 3,050 | 3,155 | 3,020 | 3,090 | +2.66% | 801,700 | 6387億1845万 | +8.76% | 53.83 | 13.51 |
01/26 | 2,961 | 3,030 | 2,943 | 3,010 | +1.65% | 413,900 | 6221億8205万 | +6.17% | 52.43 | 13.16 |
01/25 | 2,984 | 3,020 | 2,920 | 2,961 | -0.77% | 496,500 | 6120億5350万 | +4.59% | 51.58 | 12.94 |
01/22 | 2,867 | 2,984 | 2,864 | 2,984 | +3.5% | 863,100 | 6168億772万 | +5.44% | 51.98 | 13.04 |
01/21 | 2,858 | 2,911 | 2,849 | 2,883 | +1.23% | 486,900 | 5959億3051万 | +2.02% | 50.22 | 12.6 |
01/20 | 2,886 | 2,915 | 2,833 | 2,848 | -1.52% | 615,300 | 5886億9584万 | +0.78% | 49.61 | 12.45 |
01/19 | 2,857 | 2,894 | 2,851 | 2,892 | +1.33% | 380,300 | 5977億9086万 | +2.26% | 50.38 | 12.64 |
01/18 | 2,824 | 2,893 | 2,810 | 2,854 | +1.13% | 437,700 | 5899億3607万 | +1.03% | 49.72 | 12.47 |
01/15 | 2,861 | 2,897 | 2,804 | 2,822 | -1.95% | 628,600 | 5833億2151万 | +0.04% | 49.16 | 12.34 |
01/14 | 2,804 | 2,896 | 2,786 | 2,878 | +1.73% | 902,900 | 5948億9699万 | +2.09% | 50.14 | 12.58 |
01/13 | 2,749 | 2,841 | 2,737 | 2,829 | +3.1% | 822,600 | 5847億6844万 | +0.57% | 49.28 | 12.37 |
01/12 | 2,778 | 2,785 | 2,733 | 2,744 | -2.42% | 675,300 | 5671億9852万 | -2.49% | 47.8 | 11.99 |
01/08 | 2,713 | 2,816 | 2,707 | 2,812 | +3.15% | 570,500 | 5812億5446万 | -0.32% | 48.99 | 12.29 |