株価チャート
2021/02/16~2021/07/12
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 |
07/12 | 1,724 | 1,724 | 1,700 | 1,712 | -0.17% | 2,200 | 61億1184万 | +4.71% | 14.3 | 1.98 |
07/09 | 1,683 | 1,715 | 1,680 | 1,715 | +2.39% | 3,700 | 61億2255万 | +5.21% | 14.32 | 1.99 |
07/08 | 1,674 | 1,687 | 1,673 | 1,675 | +0.06% | 4,000 | 59億7975万 | +3.14% | 13.99 | 1.94 |
07/07 | 1,660 | 1,674 | 1,660 | 1,674 | +0.48% | 1,200 | 59億7618万 | +3.33% | 13.98 | 1.94 |
07/06 | 1,677 | 1,680 | 1,665 | 1,666 | 0% | 1,100 | 59億4762万 | +3.09% | 13.91 | 1.93 |
07/05 | 1,657 | 1,674 | 1,657 | 1,666 | +0.54% | 1,100 | 59億4762万 | +3.29% | 13.91 | 1.93 |
07/02 | 1,676 | 1,676 | 1,651 | 1,657 | -1.13% | 3,700 | 59億1549万 | +2.92% | 13.84 | 1.92 |
07/01 | 1,691 | 1,691 | 1,671 | 1,676 | -0.59% | 2,700 | 59億8332万 | +4.29% | 14 | 1.94 |
06/30 | 1,704 | 1,711 | 1,686 | 1,686 | -1.06% | 1,800 | 60億1902万 | +5.18% | 14.08 | 1.95 |
06/29 | 1,700 | 1,715 | 1,691 | 1,704 | +0.24% | 3,300 | 60億8328万 | +6.57% | 14.23 | 1.97 |
06/28 | 1,665 | 1,702 | 1,642 | 1,700 | +4.55% | 5,000 | 60億6900万 | +6.65% | 14.2 | 1.97 |
06/25 | 1,650 | 1,665 | 1,615 | 1,626 | +1.12% | 6,500 | 58億482万 | +2.33% | 13.58 | 1.88 |
06/24 | 1,615 | 1,615 | 1,608 | 1,608 | -0.74% | 2,400 | 57億4056万 | +1.26% | 13.43 | 1.86 |
06/23 | 1,600 | 1,629 | 1,600 | 1,620 | +1.5% | 4,100 | 57億8340万 | +2.02% | 13.53 | 1.88 |
06/22 | 1,600 | 1,600 | 1,585 | 1,596 | +1.33% | 800 | 56億9772万 | +0.88% | 13.33 | 1.85 |
06/21 | 1,573 | 1,603 | 1,551 | 1,575 | -1.62% | 3,800 | 56億2275万 | -0.13% | 13.15 | 1.82 |
06/18 | 1,610 | 1,620 | 1,582 | 1,601 | 0% | 4,800 | 57億1557万 | +1.84% | 13.37 | 1.85 |
06/17 | 1,600 | 1,610 | 1,600 | 1,601 | +0.44% | 500 | 57億1557万 | +2.23% | 13.37 | 1.85 |
06/16 | 1,600 | 1,600 | 1,589 | 1,594 | -0.75% | 900 | 56億9058万 | +2.18% | 13.31 | 1.85 |
06/15 | 1,603 | 1,607 | 1,603 | 1,606 | +0.12% | 1,600 | 57億3342万 | +3.28% | 13.41 | 1.86 |
06/14 | 1,607 | 1,607 | 1,604 | 1,604 | +0.88% | 900 | 57億2628万 | +3.48% | 13.4 | 1.86 |
06/11 | 1,581 | 1,590 | 1,581 | 1,590 | +1.08% | 1,300 | 56億7630万 | +2.85% | 13.28 | 1.84 |
06/10 | 1,571 | 1,582 | 1,571 | 1,573 | -0.06% | 300 | 56億1561万 | +2.21% | 13.14 | 1.82 |
06/09 | 1,574 | 1,585 | 1,574 | 1,574 | +0.25% | 500 | 56億1918万 | +2.67% | 13.15 | 1.82 |
06/08 | 1,590 | 1,593 | 1,570 | 1,570 | -0.95% | 1,100 | 56億490万 | +2.82% | 13.11 | 1.82 |
06/07 | 1,575 | 1,588 | 1,573 | 1,585 | +0.96% | 900 | 56億5845万 | +4.14% | 13.24 | 1.84 |
06/04 | 1,575 | 1,585 | 1,570 | 1,570 | -0.32% | 2,000 | 56億490万 | +3.49% | 13.11 | 1.82 |
06/03 | 1,589 | 1,592 | 1,570 | 1,575 | 0% | 2,200 | 56億2275万 | +4.1% | 13.15 | 1.82 |
06/02 | 1,572 | 1,577 | 1,568 | 1,575 | -1.01% | 2,400 | 56億2275万 | +4.51% | 13.15 | 1.82 |
06/01 | 1,595 | 1,607 | 1,588 | 1,591 | +0.19% | 3,600 | 56億7987万 | +6% | 13.29 | 1.84 |
05/31 | 1,588 | 1,595 | 1,572 | 1,588 | +0.06% | 4,500 | 56億6916万 | +6.29% | 13.26 | 1.84 |
05/28 | 1,580 | 1,587 | 1,578 | 1,587 | +0.44% | 1,900 | 56億6559万 | +6.58% | 13.25 | 1.84 |
05/27 | 1,569 | 1,580 | 1,541 | 1,580 | +0.38% | 2,600 | 56億4060万 | +6.47% | 13.2 | 1.83 |
05/26 | 1,571 | 1,588 | 1,570 | 1,574 | -0.25% | 2,100 | 56億1918万 | +6.35% | 13.15 | 1.82 |
05/25 | 1,588 | 1,595 | 1,565 | 1,578 | -0.06% | 3,700 | 56億3346万 | +6.91% | 13.18 | 1.83 |
05/24 | 1,579 | 1,595 | 1,515 | 1,579 | -1.31% | 5,600 | 56億3703万 | +7.2% | 13.19 | 1.83 |
05/21 | 1,611 | 1,620 | 1,589 | 1,600 | -0.93% | 9,200 | 57億1200万 | +8.99% | 13.36 | 1.85 |
05/20 | 1,512 | 1,647 | 1,512 | 1,615 | +9.86% | 22,700 | 57億6555万 | +10.47% | 13.49 | 1.87 |
05/19 | 1,475 | 1,475 | 1,438 | 1,470 | +0.82% | 2,400 | 52億4790万 | +1.03% | 12.28 | 1.7 |
05/18 | 1,433 | 1,468 | 1,422 | 1,458 | +0.55% | 3,300 | 52億506万 | +0.28% | 12.18 | 1.69 |
05/17 | 1,468 | 1,468 | 1,448 | 1,450 | -1.63% | 4,200 | 51億7650万 | -0.41% | 12.11 | 1.68 |
05/14 | 1,446 | 1,477 | 1,446 | 1,474 | +2.5% | 1,400 | 52億6218万 | +1.1% | 12.31 | 1.71 |
05/13 | 1,464 | 1,482 | 1,438 | 1,438 | -2.84% | 1,800 | 51億3366万 | -1.44% | 12.01 | 1.67 |
05/12 | 1,472 | 1,492 | 1,446 | 1,480 | +0.54% | 6,600 | 52億8360万 | +1.23% | 12.36 | 1.71 |
05/11 | 1,498 | 1,498 | 1,461 | 1,472 | -2.26% | 3,400 | 52億5504万 | +0.55% | 12.29 | 1.71 |
05/10 | 1,490 | 1,515 | 1,475 | 1,506 | +5.68% | 16,700 | 53億7642万 | +2.73% | 12.58 | 1.74 |
05/07 | 1,443 | 1,458 | 1,411 | 1,425 | +0.21% | 6,800 | 50億8725万 | -2.86% | 11.9 | 1.65 |
05/06 | 1,422 | 1,434 | 1,416 | 1,422 | -0.07% | 2,100 | 50億7654万 | -3.27% | 11.88 | 1.65 |
04/30 | 1,450 | 1,450 | 1,418 | 1,423 | -1.18% | 2,800 | 50億8011万 | -3.46% | 11.88 | 1.65 |
04/28 | 1,455 | 1,455 | 1,440 | 1,440 | -1.37% | 400 | 51億4080万 | -2.57% | 12.03 | 1.67 |
04/27 | 1,460 | 1,460 | 1,460 | 1,460 | +0.27% | 700 | 52億1220万 | -1.48% | 12.19 | 1.69 |
04/26 | 1,447 | 1,456 | 1,447 | 1,456 | +2.18% | 300 | 51億9792万 | -1.95% | 12.16 | 1.69 |
04/23 | 1,430 | 1,450 | 1,421 | 1,425 | -1.04% | 2,100 | 50億8725万 | -4.23% | 11.9 | 1.65 |
04/22 | 1,430 | 1,440 | 1,422 | 1,440 | +1.34% | 2,600 | 51億4080万 | -3.42% | 12.03 | 1.67 |
04/21 | 1,449 | 1,451 | 1,421 | 1,421 | -1.66% | 1,700 | 50億7297万 | -4.95% | 11.87 | 1.65 |
04/20 | 1,452 | 1,460 | 1,441 | 1,445 | -1.03% | 2,900 | 51億5865万 | -3.6% | 12.07 | 1.67 |
04/19 | 1,488 | 1,488 | 1,458 | 1,460 | -1.88% | 2,300 | 52億1220万 | -2.8% | 12.19 | 1.69 |
04/16 | 1,456 | 1,504 | 1,453 | 1,488 | +1.22% | 7,300 | 53億1216万 | -1.06% | 12.43 | 1.72 |
04/15 | 1,492 | 1,492 | 1,458 | 1,470 | -1.8% | 1,800 | 52億4790万 | -2.33% | 12.28 | 1.7 |
04/14 | 1,478 | 1,500 | 1,478 | 1,497 | +1.84% | 3,300 | 53億4429万 | -0.47% | 12.5 | 1.73 |
04/13 | 1,453 | 1,486 | 1,453 | 1,470 | +1.17% | 1,500 | 52億4790万 | -2.13% | 12.28 | 1.7 |
04/12 | 1,460 | 1,478 | 1,453 | 1,453 | +0.69% | 700 | 51億8721万 | -3.26% | 12.14 | 1.68 |
04/09 | 1,435 | 1,451 | 1,435 | 1,443 | +0.14% | 1,800 | 51億5151万 | -3.99% | 12.05 | 1.67 |
04/08 | 1,432 | 1,475 | 1,432 | 1,441 | -3.42% | 7,800 | 51億4437万 | -4.06% | 12.04 | 1.67 |
04/07 | 1,498 | 1,500 | 1,450 | 1,492 | -0.53% | 6,100 | 53億2644万 | -0.6% | 12.46 | 1.73 |
04/06 | 1,518 | 1,518 | 1,500 | 1,500 | -0.86% | 3,100 | 53億5500万 | +0.2% | 12.53 | 1.74 |
04/05 | 1,506 | 1,514 | 1,500 | 1,513 | +0.33% | 1,100 | 54億141万 | +1.14% | 12.64 | 1.75 |
04/02 | 1,500 | 1,526 | 1,500 | 1,508 | -1.05% | 1,800 | 53億8356万 | +0.87% | 12.59 | 1.75 |
04/01 | 1,524 | 1,524 | 1,524 | 1,524 | -0.39% | 100 | 54億4068万 | +2.14% | 12.73 | 1.77 |
03/31 | 1,520 | 1,530 | 1,510 | 1,530 | +0.66% | 1,700 | 54億6210万 | +2.82% | 13.79 | 1.99 |
03/30 | 1,477 | 1,520 | 1,477 | 1,520 | +0.46% | 1,100 | 54億2640万 | +2.49% | 13.7 | 1.98 |
03/29 | 1,518 | 1,528 | 1,490 | 1,513 | -0.53% | 2,700 | 54億141万 | +2.44% | 13.64 | 1.97 |
03/26 | 1,520 | 1,529 | 1,503 | 1,521 | -0.52% | 3,700 | 54億2997万 | +3.33% | 13.71 | 1.98 |
03/25 | 1,522 | 1,537 | 1,521 | 1,529 | +0.46% | 1,600 | 54億5853万 | +4.08% | 13.78 | 1.99 |
03/24 | 1,530 | 1,530 | 1,516 | 1,522 | -0.98% | 800 | 54億3354万 | +3.96% | 13.72 | 1.98 |
03/23 | 1,525 | 1,537 | 1,516 | 1,537 | +0.72% | 2,200 | 54億8709万 | +5.13% | 13.85 | 2 |
03/22 | 1,522 | 1,529 | 1,522 | 1,526 | +0.33% | 1,200 | 54億4782万 | +4.52% | 13.75 | 1.99 |
03/19 | 1,521 | 1,521 | 1,515 | 1,521 | -0.33% | 600 | 54億2997万 | +4.18% | 13.71 | 1.98 |
03/18 | 1,537 | 1,537 | 1,524 | 1,526 | +0.07% | 900 | 54億4782万 | +4.31% | 13.75 | 1.99 |
03/17 | 1,526 | 1,533 | 1,525 | 1,525 | +0.73% | 900 | 54億4425万 | +3.95% | 13.74 | 1.99 |
03/16 | 1,505 | 1,531 | 1,505 | 1,514 | +0.26% | 1,300 | 54億498万 | +3.06% | 13.65 | 1.97 |
03/15 | 1,515 | 1,533 | 1,510 | 1,510 | 0% | 1,800 | 53億9070万 | +2.23% | 13.61 | 1.97 |
03/12 | 1,480 | 1,519 | 1,480 | 1,510 | +3.35% | 1,600 | 53億9070万 | +1.68% | 13.61 | 1.97 |
03/11 | 1,467 | 1,482 | 1,458 | 1,461 | +0.69% | 1,000 | 52億1577万 | -2.14% | 13.17 | 1.9 |
03/10 | 1,460 | 1,466 | 1,450 | 1,451 | -0.62% | 1,500 | 51億8007万 | -3.4% | 13.08 | 1.89 |
03/09 | 1,477 | 1,478 | 1,448 | 1,460 | -0.48% | 1,400 | 52億1220万 | -3.44% | 13.16 | 1.9 |
03/08 | 1,441 | 1,479 | 1,441 | 1,467 | +2.59% | 6,000 | 52億3719万 | -3.55% | 13.22 | 1.91 |
03/05 | 1,403 | 1,430 | 1,401 | 1,430 | +1.92% | 1,600 | 51億510万 | -6.47% | 12.89 | 1.86 |
03/04 | 1,390 | 1,433 | 1,390 | 1,403 | -0.21% | 4,000 | 50億871万 | -8.96% | 12.65 | 1.83 |
03/03 | 1,450 | 1,450 | 1,401 | 1,406 | -4.29% | 8,100 | 50億1942万 | -9.52% | 12.67 | 1.83 |
03/02 | 1,519 | 1,532 | 1,425 | 1,469 | -1.87% | 12,600 | 52億4433万 | -6.25% | 13.24 | 1.91 |
03/01 | 1,450 | 1,497 | 1,450 | 1,497 | +4.61% | 8,500 | 53億4429万 | -5.19% | 13.49 | 1.95 |
02/26 | 1,419 | 1,450 | 1,418 | 1,431 | +0.85% | 7,100 | 51億867万 | -9.89% | 12.9 | 1.86 |
02/25 | 1,400 | 1,419 | 1,400 | 1,419 | +1.65% | 4,600 | 50億6583万 | -11.31% | 12.79 | 1.85 |
02/24 | 1,385 | 1,398 | 1,380 | 1,396 | +0.79% | 2,200 | 49億8372万 | -13.4% | 12.58 | 1.82 |
02/22 | 1,385 | 1,420 | 1,385 | 1,385 | +0.36% | 5,000 | 49億4445万 | -14.82% | 12.48 | 1.8 |
02/19 | 1,415 | 1,420 | 1,380 | 1,380 | -4.17% | 9,000 | 49億2660万 | -15.75% | 12.44 | 1.8 |
02/18 | 1,455 | 1,460 | 1,431 | 1,440 | +1.05% | 4,300 | 51億4080万 | -12.78% | 12.98 | 1.88 |
02/17 | 1,456 | 1,468 | 1,395 | 1,425 | -1.72% | 7,200 | 50億8725万 | -14.21% | 12.84 | 1.86 |
02/16 | 1,522 | 1,522 | 1,440 | 1,450 | -3.33% | 12,700 | 51億7650万 | -13.28% | 13.07 | 1.89 |