株価チャート
2021/01/13~2021/06/09
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 |
06/09 | 1,845 | 1,847 | 1,799 | 1,799 | -3.28% | 588,500 | 7005億2637万 | -1.15% | 12.18 | 1.88 |
06/08 | 1,860 | 1,872 | 1,850 | 1,860 | +0.43% | 272,000 | 7242億7963万 | +2.09% | 12.59 | 1.94 |
06/07 | 1,839 | 1,857 | 1,832 | 1,852 | +1.48% | 301,900 | 7211億6445万 | +1.93% | 12.54 | 1.93 |
06/04 | 1,840 | 1,847 | 1,819 | 1,825 | -1.35% | 375,900 | 7106億5071万 | +0.66% | 12.35 | 1.9 |
06/03 | 1,840 | 1,897 | 1,839 | 1,850 | 0% | 354,500 | 7203億8565万 | +2.15% | 12.52 | 1.93 |
06/02 | 1,811 | 1,862 | 1,808 | 1,850 | +1.09% | 372,200 | 7203億8565万 | +2.32% | 12.52 | 1.93 |
06/01 | 1,810 | 1,836 | 1,801 | 1,830 | +0.94% | 334,600 | 7125億9770万 | +1.33% | 12.39 | 1.91 |
05/31 | 1,842 | 1,882 | 1,806 | 1,813 | -3.51% | 413,000 | 7059億7794万 | +0.44% | 12.27 | 1.89 |
05/28 | 1,840 | 1,888 | 1,836 | 1,879 | +4.33% | 799,000 | 7316億7818万 | +4.1% | 12.72 | 1.96 |
05/27 | 1,841 | 1,845 | 1,796 | 1,801 | -2.49% | 918,300 | 7013億517万 | -0.33% | 12.19 | 1.88 |
05/26 | 1,838 | 1,856 | 1,835 | 1,847 | -0.48% | 451,900 | 7192億1746万 | +2.1% | 12.5 | 1.93 |
05/25 | 1,840 | 1,874 | 1,830 | 1,856 | +0.98% | 393,100 | 7227億2204万 | +2.54% | 12.56 | 1.94 |
05/24 | 1,817 | 1,852 | 1,812 | 1,838 | +0.27% | 396,200 | 7157億1288万 | +1.55% | 12.44 | 1.92 |
05/21 | 1,807 | 1,853 | 1,807 | 1,833 | +1.95% | 505,800 | 7137億6589万 | +1.27% | 12.41 | 1.91 |
05/20 | 1,743 | 1,810 | 1,743 | 1,798 | +2.92% | 403,100 | 7001億3697万 | -0.66% | 12.17 | 1.88 |
05/19 | 1,772 | 1,772 | 1,729 | 1,747 | -3.43% | 535,300 | 6802億7769万 | -3.53% | 11.82 | 1.82 |
05/18 | 1,776 | 1,820 | 1,771 | 1,809 | +1.4% | 419,500 | 7044億2035万 | -0.17% | 12.24 | 1.89 |
05/17 | 1,766 | 1,808 | 1,764 | 1,784 | +1.94% | 497,700 | 6946億8541万 | -1.55% | 12.08 | 1.86 |
05/14 | 1,760 | 1,771 | 1,704 | 1,750 | -0.11% | 854,100 | 6814億4589万 | -3.47% | 11.85 | 1.83 |
05/13 | 1,790 | 1,796 | 1,752 | 1,752 | -2.99% | 561,200 | 6822億2468万 | -3.52% | 11.86 | 1.83 |
05/12 | 1,823 | 1,831 | 1,789 | 1,806 | -0.71% | 402,800 | 7032億5215万 | -0.77% | 12.22 | 1.88 |
05/11 | 1,810 | 1,842 | 1,810 | 1,819 | -1.03% | 610,900 | 7083億1432万 | -0.05% | 12.31 | 1.9 |
05/10 | 1,833 | 1,849 | 1,825 | 1,838 | +0.44% | 253,500 | 7157億1288万 | +0.93% | 12.44 | 1.92 |
05/07 | 1,831 | 1,854 | 1,819 | 1,830 | -0.38% | 609,400 | 7125億9770万 | +0.38% | 12.39 | 1.91 |
05/06 | 1,826 | 1,890 | 1,826 | 1,837 | -0.22% | 724,000 | 7153億2348万 | +0.66% | 12.43 | 1.92 |
04/30 | 1,835 | 1,866 | 1,816 | 1,841 | +5.99% | 1,255,900 | 7168億8107万 | +0.71% | 12.46 | 1.92 |
04/28 | 1,738 | 1,760 | 1,731 | 1,737 | -0.52% | 482,800 | 6763億8372万 | -5.03% | 11.76 | 1.81 |
04/27 | 1,777 | 1,778 | 1,746 | 1,746 | -2.18% | 381,300 | 6798億8830万 | -4.75% | 11.82 | 1.82 |
04/26 | 1,768 | 1,789 | 1,747 | 1,785 | +1.31% | 369,900 | 6950億7480万 | -2.94% | 12.08 | 1.86 |
04/23 | 1,777 | 1,780 | 1,733 | 1,762 | -2.44% | 697,900 | 6861億1866万 | -4.5% | 11.93 | 1.84 |
04/22 | 1,834 | 1,839 | 1,778 | 1,806 | +0.33% | 504,400 | 7032億5215万 | -2.59% | 12.22 | 1.88 |
04/21 | 1,816 | 1,825 | 1,793 | 1,800 | -1.96% | 669,800 | 7009億1577万 | -3.23% | 12.18 | 1.88 |
04/20 | 1,880 | 1,886 | 1,826 | 1,836 | -3.82% | 536,400 | 7149億3408万 | -1.61% | 12.43 | 1.92 |
04/19 | 1,898 | 1,920 | 1,876 | 1,909 | +2.74% | 709,300 | 7433億6011万 | +2.14% | 12.92 | 1.99 |
04/16 | 1,868 | 1,868 | 1,827 | 1,858 | -0.54% | 525,400 | 7235億83万 | -0.64% | 12.58 | 1.94 |
04/15 | 1,860 | 1,881 | 1,847 | 1,868 | +0.81% | 275,300 | 7273億9481万 | -0.21% | 12.64 | 1.95 |
04/14 | 1,838 | 1,860 | 1,818 | 1,853 | +0.05% | 412,200 | 7215億5384万 | -1.07% | 12.54 | 1.93 |
04/13 | 1,830 | 1,880 | 1,824 | 1,852 | +1.54% | 546,700 | 7211億6445万 | -1.23% | 12.54 | 1.93 |
04/12 | 1,822 | 1,836 | 1,810 | 1,824 | +0.27% | 348,800 | 7102億6131万 | -2.82% | 12.35 | 1.9 |
04/09 | 1,815 | 1,843 | 1,809 | 1,819 | +1.96% | 538,600 | 7083億1432万 | -3.09% | 12.31 | 1.9 |
04/08 | 1,815 | 1,821 | 1,780 | 1,784 | -1.6% | 325,100 | 6946億8541万 | -5.06% | 12.08 | 1.86 |
04/07 | 1,813 | 1,822 | 1,780 | 1,813 | +0.72% | 659,300 | 7059億7794万 | -3.62% | 12.27 | 1.89 |
04/06 | 1,839 | 1,856 | 1,786 | 1,800 | -1.75% | 371,400 | 7009億1577万 | -4.36% | 12.18 | 1.88 |
04/05 | 1,840 | 1,842 | 1,820 | 1,832 | -0.16% | 249,000 | 7133億7649万 | -2.71% | 12.4 | 1.91 |
04/02 | 1,846 | 1,846 | 1,825 | 1,835 | +0.99% | 280,100 | 7145億4469万 | -2.6% | 12.42 | 1.92 |
04/01 | 1,880 | 1,882 | 1,806 | 1,817 | -1.52% | 536,100 | 7075億3553万 | -3.4% | 12.3 | 1.9 |
03/31 | 1,862 | 1,887 | 1,837 | 1,845 | -1.7% | 808,600 | 7184億3866万 | -1.91% | 26.02 | 2.09 |
03/30 | 1,877 | 1,885 | 1,847 | 1,877 | -0.79% | 570,700 | 7308億9939万 | -0.11% | 26.48 | 2.12 |
03/29 | 1,910 | 1,914 | 1,869 | 1,892 | -0.42% | 957,100 | 7367億4035万 | +0.85% | 26.69 | 2.14 |
03/26 | 1,903 | 1,918 | 1,886 | 1,900 | +1.77% | 767,900 | 7398億5553万 | +1.55% | 26.8 | 2.15 |
03/25 | 1,819 | 1,885 | 1,802 | 1,867 | +0.97% | 901,000 | 7270億541万 | 0% | 26.33 | 2.11 |
03/24 | 1,898 | 1,902 | 1,844 | 1,849 | -2.84% | 708,300 | 7199億9625万 | -0.86% | 26.08 | 2.09 |
03/23 | 1,925 | 1,936 | 1,903 | 1,903 | -0.89% | 498,200 | 7410億2373万 | +2.15% | 26.84 | 2.15 |
03/22 | 1,965 | 1,965 | 1,910 | 1,920 | -2.98% | 607,000 | 7476億4349万 | +3.34% | 27.08 | 2.17 |
03/19 | 1,959 | 1,979 | 1,946 | 1,979 | +0.3% | 959,500 | 7706億1795万 | +6.86% | 27.91 | 2.24 |
03/18 | 1,952 | 1,980 | 1,941 | 1,973 | +1.86% | 672,200 | 7682億8156万 | +7.11% | 27.83 | 2.23 |
03/17 | 1,919 | 1,940 | 1,895 | 1,937 | +0.78% | 466,700 | 7542億6325万 | +5.85% | 27.32 | 2.19 |
03/16 | 1,919 | 1,935 | 1,900 | 1,922 | -0.67% | 509,600 | 7484億2228万 | +5.55% | 27.11 | 2.17 |
03/15 | 1,921 | 1,935 | 1,900 | 1,935 | +1.1% | 519,200 | 7534億8445万 | +6.91% | 27.29 | 2.19 |
03/12 | 1,911 | 1,914 | 1,874 | 1,914 | +1.27% | 600,900 | 7453億710万 | +6.57% | 27 | 2.16 |
03/11 | 1,894 | 1,913 | 1,879 | 1,890 | +0.16% | 490,500 | 7359億6156万 | +5.94% | 26.66 | 2.14 |
03/10 | 1,894 | 1,922 | 1,879 | 1,887 | -0.68% | 649,300 | 7347億9336万 | +6.55% | 26.62 | 2.13 |
03/09 | 1,866 | 1,909 | 1,854 | 1,900 | +2.98% | 626,400 | 7398億5553万 | +8.08% | 26.8 | 2.15 |
03/08 | 1,880 | 1,897 | 1,836 | 1,845 | -0.27% | 531,600 | 7184億3866万 | +5.91% | 26.02 | 2.09 |
03/05 | 1,835 | 1,851 | 1,805 | 1,850 | +0.82% | 391,000 | 7203億8565万 | +6.94% | 26.09 | 2.09 |
03/04 | 1,814 | 1,835 | 1,798 | 1,835 | -0.43% | 495,200 | 7145億4469万 | +7% | 25.88 | 2.07 |
03/03 | 1,843 | 1,843 | 1,814 | 1,843 | +0.44% | 448,900 | 7176億5987万 | +8.48% | 26 | 2.08 |
03/02 | 1,857 | 1,867 | 1,805 | 1,835 | -0.81% | 615,700 | 7145億4469万 | +8.97% | 25.88 | 2.07 |
03/01 | 1,805 | 1,850 | 1,796 | 1,850 | +5.47% | 557,700 | 7203億8565万 | +10.78% | 26.09 | 2.09 |
02/26 | 1,799 | 1,806 | 1,750 | 1,754 | -4.41% | 770,900 | 6830億348万 | +5.92% | 24.74 | 1.98 |
02/25 | 1,800 | 1,853 | 1,776 | 1,835 | +3.32% | 771,400 | 7145億4469万 | +11.48% | 25.88 | 2.07 |
02/24 | 1,803 | 1,826 | 1,767 | 1,776 | -2.31% | 838,300 | 6915億7022万 | +8.76% | 25.05 | 2.01 |
02/22 | 1,799 | 1,834 | 1,799 | 1,818 | +3.35% | 549,400 | 7079億2493万 | +12.15% | 25.64 | 2.05 |
02/19 | 1,798 | 1,802 | 1,752 | 1,759 | -2.28% | 548,500 | 6849億5046万 | +9.39% | 24.81 | 1.99 |
02/18 | 1,819 | 1,837 | 1,777 | 1,800 | -1.04% | 967,800 | 7009億1577万 | +12.64% | 25.39 | 2.03 |
02/17 | 1,792 | 1,827 | 1,768 | 1,819 | +1.62% | 820,100 | 7083億1432万 | +14.91% | 25.66 | 2.06 |
02/16 | 1,800 | 1,818 | 1,776 | 1,790 | +0.11% | 402,500 | 6970億2179万 | +14.23% | 25.25 | 2.02 |
02/15 | 1,800 | 1,824 | 1,781 | 1,788 | +0.73% | 530,100 | 6962億4300万 | +15.21% | 25.22 | 2.02 |
02/12 | 1,757 | 1,812 | 1,742 | 1,775 | +3.38% | 851,700 | 6911億8083万 | +15.48% | 25.04 | 2.01 |
02/10 | 1,670 | 1,753 | 1,663 | 1,717 | +2.02% | 981,600 | 6685億9576万 | +12.81% | 24.22 | 1.94 |
02/09 | 1,682 | 1,697 | 1,672 | 1,683 | -0.71% | 398,200 | 6553億5624万 | +11.6% | 23.74 | 1.9 |
02/08 | 1,682 | 1,703 | 1,675 | 1,695 | +2.17% | 572,100 | 6600億2902万 | +13.3% | 23.91 | 1.92 |
02/05 | 1,616 | 1,668 | 1,605 | 1,659 | +4.01% | 666,600 | 6460億1070万 | +11.72% | 23.4 | 1.88 |
02/04 | 1,588 | 1,601 | 1,563 | 1,595 | -0.25% | 421,000 | 6210億8925万 | +7.99% | 22.5 | 1.8 |
02/03 | 1,577 | 1,600 | 1,577 | 1,599 | +2.3% | 396,100 | 6226億4684万 | +8.78% | 22.55 | 1.81 |
02/02 | 1,567 | 1,572 | 1,540 | 1,563 | -0.13% | 616,400 | 6086億2853万 | +6.76% | 22.05 | 1.77 |
02/01 | 1,528 | 1,593 | 1,523 | 1,565 | +3.37% | 675,700 | 6094億732万 | +7.34% | 22.07 | 1.77 |
01/29 | 1,505 | 1,566 | 1,505 | 1,514 | -1.17% | 883,800 | 5895億4804万 | +4.27% | 21.36 | 1.71 |
01/28 | 1,451 | 1,534 | 1,446 | 1,532 | +4.15% | 1,577,400 | 5965億5720万 | +5.8% | 21.61 | 1.73 |
01/27 | 1,466 | 1,481 | 1,451 | 1,471 | +1.66% | 1,125,700 | 5728億394万 | +1.94% | 20.75 | 1.66 |
01/26 | 1,463 | 1,478 | 1,439 | 1,447 | -1.7% | 597,000 | 5634億5840万 | +0.49% | 20.41 | 1.64 |
01/25 | 1,477 | 1,485 | 1,461 | 1,472 | +0.07% | 394,400 | 5731億9334万 | +2.36% | 20.76 | 1.66 |
01/22 | 1,480 | 1,489 | 1,462 | 1,471 | -2.58% | 635,700 | 5728億394万 | +2.44% | 20.75 | 1.66 |
01/21 | 1,505 | 1,525 | 1,499 | 1,510 | +1.07% | 471,700 | 5879億9045万 | +5.3% | 21.3 | 1.71 |
01/20 | 1,505 | 1,506 | 1,467 | 1,494 | -0.99% | 433,300 | 5817億6009万 | +4.4% | 21.07 | 1.69 |
01/19 | 1,486 | 1,514 | 1,475 | 1,509 | +2.1% | 356,000 | 5876億105万 | +5.67% | 21.28 | 1.71 |
01/18 | 1,481 | 1,489 | 1,464 | 1,478 | -0.4% | 309,000 | 5755億2972万 | +3.57% | 20.85 | 1.67 |
01/15 | 1,508 | 1,525 | 1,479 | 1,484 | -2.3% | 735,800 | 5778億6611万 | +3.92% | 20.93 | 1.68 |
01/14 | 1,430 | 1,538 | 1,427 | 1,519 | +6.67% | 1,133,900 | 5914億9503万 | +6.22% | 21.43 | 1.72 |
01/13 | 1,395 | 1,430 | 1,394 | 1,424 | -0.07% | 433,900 | 5545億225万 | -0.49% | 20.09 | 1.61 |