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 | 3,350 | 3,445 | 3,345 | 3,385 | +3.68% | 506,000 | 6996億9642万 | +7.43% | 48.53 | 14.46 |
08/23 | 3,245 | 3,290 | 3,235 | 3,265 | +2.83% | 334,300 | 6748億9182万 | +3.88% | 46.81 | 13.95 |
08/20 | 3,130 | 3,190 | 3,115 | 3,175 | +1.28% | 371,200 | 6562億8837万 | +0.99% | 45.52 | 13.57 |
08/19 | 3,180 | 3,220 | 3,130 | 3,135 | -1.72% | 384,000 | 6480億2017万 | -0.35% | 44.94 | 13.4 |
08/18 | 3,205 | 3,225 | 3,160 | 3,190 | -1.54% | 372,000 | 6593億8895万 | +1.27% | 45.73 | 13.63 |
08/17 | 3,250 | 3,260 | 3,205 | 3,240 | +0.15% | 316,100 | 6697億2420万 | +2.86% | 46.45 | 13.84 |
08/16 | 3,315 | 3,345 | 3,170 | 3,235 | -3% | 427,200 | 6686億9067万 | +2.63% | 46.38 | 13.82 |
08/13 | 3,285 | 3,345 | 3,275 | 3,335 | +1.52% | 413,700 | 6893億6117万 | +5.6% | 47.81 | 14.25 |
08/12 | 3,260 | 3,300 | 3,225 | 3,285 | +2.18% | 405,400 | 6790億2592万 | +3.99% | 47.09 | 14.04 |
08/11 | 3,165 | 3,235 | 3,135 | 3,215 | +1.26% | 562,800 | 6645億5657万 | +1.71% | 46.09 | 13.74 |
08/10 | 3,185 | 3,220 | 3,135 | 3,175 | -0.16% | 517,900 | 6562億8837万 | +0.32% | 45.52 | 13.57 |
08/06 | 3,090 | 3,200 | 3,070 | 3,180 | +2.09% | 520,500 | 6573億2190万 | +0.28% | 45.59 | 13.59 |
08/05 | 3,230 | 3,300 | 3,080 | 3,115 | -1.42% | 799,900 | 6438億8607万 | -1.98% | 44.66 | 13.31 |
08/04 | 2,984 | 3,170 | 2,940 | 3,160 | +5.61% | 1,363,500 | 6531億8780万 | -0.69% | 45.3 | 13.5 |
08/03 | 2,999 | 3,050 | 2,964 | 2,992 | -0.76% | 662,800 | 6184億6136万 | -6.09% | 42.89 | 12.78 |
08/02 | 3,030 | 3,050 | 2,985 | 3,015 | +1.28% | 387,500 | 6232億1557万 | -5.72% | 43.22 | 12.88 |
07/30 | 2,991 | 3,025 | 2,943 | 2,977 | -2.87% | 741,900 | 6153億6078万 | -7.23% | 42.68 | 12.72 |
07/29 | 3,080 | 3,095 | 3,030 | 3,065 | +1.16% | 398,100 | 6335億5082万 | -4.96% | 43.94 | 13.1 |
07/28 | 3,080 | 3,095 | 3,025 | 3,030 | -3.66% | 304,700 | 6263億1615万 | -6.39% | 43.44 | 12.95 |
07/27 | 3,100 | 3,145 | 3,080 | 3,145 | +1.29% | 341,600 | 6500億8722万 | -3.14% | 45.09 | 13.44 |
07/26 | 3,120 | 3,135 | 3,070 | 3,105 | +1.8% | 494,700 | 6418億1902万 | -4.46% | 44.51 | 13.27 |
07/21 | 3,105 | 3,130 | 3,045 | 3,050 | -0.65% | 475,000 | 6304億5025万 | -6.41% | 43.72 | 13.03 |
07/20 | 3,125 | 3,125 | 3,070 | 3,070 | -1.13% | 381,700 | 6345億8435万 | -6.14% | 44.01 | 13.12 |
07/19 | 3,100 | 3,135 | 3,085 | 3,105 | -1.11% | 342,900 | 6418億1902万 | -5.45% | 44.51 | 13.27 |
07/16 | 3,160 | 3,170 | 3,125 | 3,140 | -1.41% | 366,200 | 6490億5370万 | -4.73% | 45.01 | 13.42 |
07/15 | 3,205 | 3,245 | 3,175 | 3,185 | -2.6% | 320,500 | 6583億5542万 | -3.75% | 45.66 | 13.61 |
07/14 | 3,215 | 3,325 | 3,200 | 3,270 | +1.4% | 404,000 | 6759億2535万 | -1.48% | 46.88 | 13.97 |
07/13 | 3,240 | 3,290 | 3,225 | 3,225 | -0.46% | 314,100 | 6666億2362万 | -3.01% | 46.23 | 13.78 |
07/12 | 3,260 | 3,275 | 3,195 | 3,240 | +1.41% | 581,000 | 6697億2420万 | -2.82% | 46.45 | 13.84 |
07/09 | 3,205 | 3,230 | 3,105 | 3,195 | -2.89% | 846,600 | 6604億2247万 | -4.4% | 45.8 | 13.65 |
07/08 | 3,325 | 3,365 | 3,280 | 3,290 | -2.81% | 620,600 | 6800億5945万 | -1.82% | 47.16 | 14.06 |
07/07 | 3,335 | 3,410 | 3,330 | 3,385 | +0.74% | 470,000 | 6996億9642万 | +0.8% | 48.53 | 14.46 |
07/06 | 3,385 | 3,400 | 3,355 | 3,360 | +1.05% | 435,900 | 6945億2880万 | -0.12% | 48.17 | 14.36 |
07/05 | 3,320 | 3,370 | 3,310 | 3,325 | +0.15% | 224,800 | 6872億9412万 | -1.13% | 47.67 | 14.21 |
07/02 | 3,350 | 3,380 | 3,305 | 3,320 | -0.3% | 467,900 | 6862億6060万 | -1.31% | 47.59 | 14.19 |
07/01 | 3,290 | 3,345 | 3,285 | 3,330 | -0.75% | 384,000 | 6883億2765万 | -0.95% | 47.74 | 14.23 |
06/30 | 3,270 | 3,400 | 3,270 | 3,355 | +4.68% | 787,000 | 6934億9527万 | -0.15% | 48.1 | 14.34 |
06/29 | 3,210 | 3,235 | 3,160 | 3,205 | -1.84% | 513,300 | 6624億8952万 | -4.5% | 45.95 | 13.69 |
06/28 | 3,305 | 3,315 | 3,260 | 3,265 | -0.76% | 287,200 | 6748億9182万 | -2.65% | 46.81 | 13.95 |
06/25 | 3,325 | 3,355 | 3,270 | 3,290 | -0.6% | 352,500 | 6800億5945万 | -1.79% | 47.16 | 14.06 |
06/24 | 3,335 | 3,340 | 3,290 | 3,310 | -1.93% | 437,500 | 6841億9355万 | -1.11% | 47.45 | 14.14 |
06/23 | 3,360 | 3,445 | 3,360 | 3,375 | +0.3% | 413,700 | 6976億2937万 | +1.05% | 48.38 | 14.42 |
06/22 | 3,340 | 3,410 | 3,315 | 3,365 | +2.59% | 466,300 | 6955億6232万 | +1.11% | 48.24 | 14.38 |
06/21 | 3,185 | 3,300 | 3,165 | 3,280 | +1.86% | 515,500 | 6779億9240万 | -1.06% | 47.02 | 14.02 |
06/18 | 3,370 | 3,375 | 3,220 | 3,220 | -3.16% | 849,600 | 6655億9010万 | -2.48% | 46.16 | 13.76 |
06/17 | 3,315 | 3,345 | 3,290 | 3,325 | -0.89% | 421,100 | 6872億9412万 | +1.03% | 47.67 | 14.21 |
06/16 | 3,320 | 3,370 | 3,300 | 3,355 | -1.03% | 603,400 | 6934億9527万 | +2.54% | 48.1 | 14.34 |
06/15 | 3,390 | 3,395 | 3,360 | 3,390 | -0.44% | 593,500 | 7007億2995万 | +4.08% | 48.6 | 14.49 |
06/14 | 3,440 | 3,460 | 3,395 | 3,405 | -1.3% | 431,800 | 7038億3052万 | +5.29% | 48.81 | 14.55 |
06/11 | 3,495 | 3,505 | 3,450 | 3,450 | +0.15% | 619,700 | 7131億3225万 | +7.38% | 49.46 | 14.74 |
06/10 | 3,375 | 3,470 | 3,365 | 3,445 | +1.03% | 336,400 | 7120億9872万 | +7.93% | 49.39 | 14.72 |
06/09 | 3,480 | 3,480 | 3,410 | 3,410 | -1.45% | 344,500 | 7048億6405万 | +7.54% | 48.88 | 14.57 |
06/08 | 3,455 | 3,495 | 3,420 | 3,460 | +0.58% | 371,400 | 7151億9930万 | +9.7% | 49.6 | 14.78 |
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 |