株価チャート
2021/02/03～2021/06/30
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 |
| 06/30 | 1,654 | 1,657 | 1,642 | 1,655 | +0.49% | 11,100 | 103億4375万 | -3.33% | 10.18 | 1.24 |
| 06/29 | 1,663 | 1,678 | 1,634 | 1,647 | -2.95% | 99,700 | 102億9375万 | -3.97% | 10.13 | 1.23 |
| 06/28 | 1,695 | 1,714 | 1,692 | 1,697 | -0.64% | 132,700 | 106億625万 | -1.28% | 10.44 | 1.27 |
| 06/25 | 1,710 | 1,710 | 1,700 | 1,708 | +0.29% | 20,400 | 106億7500万 | -0.7% | 10.51 | 1.28 |
| 06/24 | 1,702 | 1,712 | 1,699 | 1,703 | -0.41% | 18,500 | 106億4375万 | -1.05% | 10.48 | 1.27 |
| 06/23 | 1,708 | 1,714 | 1,702 | 1,710 | +0.47% | 11,300 | 106億8750万 | -0.64% | 10.52 | 1.28 |
| 06/22 | 1,696 | 1,707 | 1,696 | 1,702 | +0.65% | 8,300 | 106億3750万 | -1.1% | 10.47 | 1.27 |
| 06/21 | 1,706 | 1,706 | 1,690 | 1,691 | -1.23% | 17,000 | 105億6875万 | -1.8% | 10.4 | 1.27 |
| 06/18 | 1,720 | 1,720 | 1,712 | 1,712 | -0.52% | 9,100 | 107億 | -0.58% | 10.53 | 1.28 |
| 06/17 | 1,721 | 1,730 | 1,720 | 1,721 | -0.17% | 4,600 | 107億5625万 | -0.06% | 10.59 | 1.29 |
| 06/16 | 1,725 | 1,732 | 1,724 | 1,724 | -0.06% | 5,800 | 107億7500万 | +0.23% | 10.61 | 1.29 |
| 06/15 | 1,730 | 1,732 | 1,725 | 1,725 | -0.29% | 4,700 | 107億8125万 | +0.41% | 10.61 | 1.29 |
| 06/14 | 1,732 | 1,735 | 1,729 | 1,730 | 0% | 3,800 | 108億1250万 | +0.76% | 10.64 | 1.29 |
| 06/11 | 1,730 | 1,733 | 1,727 | 1,730 | -0.23% | 5,900 | 108億1250万 | +0.76% | 10.64 | 1.29 |
| 06/10 | 1,730 | 1,737 | 1,729 | 1,734 | +0.12% | 9,100 | 108億3750万 | +0.99% | 10.67 | 1.3 |
| 06/09 | 1,729 | 1,738 | 1,725 | 1,732 | +0.12% | 5,800 | 108億2500万 | +0.93% | 10.66 | 1.3 |
| 06/08 | 1,719 | 1,730 | 1,718 | 1,730 | +0.64% | 4,800 | 108億1250万 | +0.82% | 10.64 | 1.29 |
| 06/07 | 1,713 | 1,724 | 1,713 | 1,719 | +0.35% | 5,700 | 107億4375万 | +0.29% | 10.58 | 1.29 |
| 06/04 | 1,711 | 1,716 | 1,710 | 1,713 | +0.12% | 7,900 | 107億625万 | 0% | 10.54 | 1.28 |
| 06/03 | 1,709 | 1,721 | 1,708 | 1,711 | +0.06% | 10,900 | 106億9375万 | -0.12% | 10.53 | 1.28 |
| 06/02 | 1,713 | 1,729 | 1,705 | 1,710 | -0.81% | 17,600 | 106億8750万 | -0.18% | 10.52 | 1.28 |
| 06/01 | 1,702 | 1,725 | 1,702 | 1,724 | -0.12% | 18,700 | 107億7500万 | +0.64% | 10.61 | 1.29 |
| 05/31 | 1,732 | 1,737 | 1,726 | 1,726 | -0.23% | 28,400 | 107億8750万 | +0.82% | 10.62 | 1.29 |
| 05/28 | 1,720 | 1,732 | 1,720 | 1,730 | +0.52% | 5,200 | 108億1250万 | +1.11% | 10.64 | 1.29 |
| 05/27 | 1,731 | 1,731 | 1,710 | 1,721 | -0.58% | 7,500 | 107億5625万 | +0.58% | 10.59 | 1.29 |
| 05/26 | 1,730 | 1,731 | 1,726 | 1,731 | +0.06% | 3,000 | 108億1875万 | +1.17% | 10.65 | 1.3 |
| 05/25 | 1,742 | 1,742 | 1,728 | 1,730 | -0.12% | 6,000 | 108億1250万 | +1.11% | 10.64 | 1.29 |
| 05/24 | 1,730 | 1,732 | 1,722 | 1,732 | +0.41% | 5,000 | 108億2500万 | +1.29% | 10.66 | 1.3 |
| 05/21 | 1,720 | 1,726 | 1,719 | 1,725 | +0.35% | 4,300 | 107億8125万 | +0.94% | 10.61 | 1.29 |
| 05/20 | 1,710 | 1,719 | 1,710 | 1,719 | +0.7% | 3,300 | 107億4375万 | +0.7% | 10.58 | 1.29 |
| 05/19 | 1,711 | 1,711 | 1,701 | 1,707 | -0.29% | 2,400 | 106億6875万 | +0.12% | 10.5 | 1.28 |
| 05/18 | 1,711 | 1,712 | 1,701 | 1,712 | +0.29% | 4,000 | 107億 | +0.53% | 10.53 | 1.28 |
| 05/17 | 1,710 | 1,711 | 1,699 | 1,707 | -0.12% | 4,000 | 106億6875万 | +0.18% | 10.5 | 1.28 |
| 05/14 | 1,686 | 1,709 | 1,685 | 1,709 | +2.03% | 4,700 | 106億8125万 | +0.29% | 10.51 | 1.28 |
| 05/13 | 1,652 | 1,687 | 1,630 | 1,675 | 0% | 9,300 | 104億6875万 | -1.76% | 10.3 | 1.25 |
| 05/12 | 1,696 | 1,701 | 1,675 | 1,675 | -1.18% | 4,000 | 104億6875万 | -1.87% | 10.3 | 1.25 |
| 05/11 | 1,715 | 1,715 | 1,695 | 1,695 | -1.63% | 7,800 | 105億9375万 | -0.76% | 10.43 | 1.27 |
| 05/10 | 1,717 | 1,724 | 1,715 | 1,723 | -0.35% | 4,500 | 107億6875万 | +0.88% | 10.6 | 1.29 |
| 05/07 | 1,732 | 1,732 | 1,709 | 1,729 | +0.64% | 8,400 | 108億625万 | +1.29% | 10.64 | 1.29 |
| 05/06 | 1,734 | 1,746 | 1,694 | 1,718 | -0.69% | 22,100 | 107億3750万 | +0.82% | 10.57 | 1.29 |
| 04/30 | 1,691 | 1,731 | 1,691 | 1,730 | +3.28% | 19,900 | 108億1250万 | +1.7% | 10.64 | 1.29 |
| 04/28 | 1,703 | 1,705 | 1,675 | 1,675 | -1.64% | 6,600 | 104億6875万 | -1.3% | 10.3 | 1.25 |
| 04/27 | 1,713 | 1,713 | 1,701 | 1,703 | -0.64% | 2,600 | 106億4375万 | +0.47% | 10.48 | 1.27 |
| 04/26 | 1,724 | 1,724 | 1,707 | 1,714 | +0.53% | 3,300 | 107億1250万 | +1.3% | 10.54 | 1.28 |
| 04/23 | 1,704 | 1,709 | 1,688 | 1,705 | +0.06% | 3,500 | 106億5625万 | +0.89% | 10.49 | 1.28 |
| 04/22 | 1,696 | 1,706 | 1,696 | 1,704 | +0.59% | 3,300 | 106億5000万 | +0.95% | 10.48 | 1.28 |
| 04/21 | 1,705 | 1,705 | 1,675 | 1,694 | -1.45% | 5,900 | 105億8750万 | +0.41% | 10.42 | 1.27 |
| 04/20 | 1,720 | 1,720 | 1,702 | 1,719 | -0.41% | 5,100 | 107億4375万 | +2.08% | 10.58 | 1.29 |
| 04/19 | 1,727 | 1,730 | 1,716 | 1,726 | +0.58% | 6,100 | 107億8750万 | +2.68% | 10.62 | 1.29 |
| 04/16 | 1,726 | 1,726 | 1,716 | 1,716 | -0.58% | 3,300 | 107億2500万 | +2.33% | 10.56 | 1.28 |
| 04/15 | 1,700 | 1,726 | 1,700 | 1,726 | +1.41% | 4,400 | 107億8750万 | +3.17% | 10.62 | 1.29 |
| 04/14 | 1,712 | 1,712 | 1,683 | 1,702 | -0.58% | 4,000 | 106億3750万 | +2.16% | 10.47 | 1.27 |
| 04/13 | 1,682 | 1,719 | 1,682 | 1,712 | +2.09% | 4,700 | 107億 | +3.07% | 10.53 | 1.28 |
| 04/12 | 1,673 | 1,680 | 1,673 | 1,677 | +0.48% | 3,100 | 104億8125万 | +1.33% | 10.32 | 1.26 |
| 04/09 | 1,647 | 1,687 | 1,647 | 1,669 | +0.6% | 6,400 | 104億3125万 | +1.09% | 10.27 | 1.25 |
| 04/08 | 1,721 | 1,721 | 1,659 | 1,659 | -4.16% | 9,800 | 103億6875万 | +0.79% | 10.21 | 1.24 |
| 04/07 | 1,718 | 1,731 | 1,718 | 1,731 | +0.76% | 4,500 | 108億1875万 | +5.48% | 10.65 | 1.3 |
| 04/06 | 1,729 | 1,729 | 1,716 | 1,718 | -0.64% | 4,600 | 107億3750万 | +5.27% | 10.57 | 1.29 |
| 04/05 | 1,725 | 1,729 | 1,719 | 1,729 | +0.52% | 9,600 | 108億625万 | +6.47% | 10.64 | 1.29 |
| 04/02 | 1,720 | 1,724 | 1,717 | 1,720 | +0.35% | 6,500 | 107億5000万 | +6.3% | 10.58 | 1.29 |
| 04/01 | 1,706 | 1,715 | 1,698 | 1,714 | +0.94% | 5,800 | 107億1250万 | +6.39% | 10.54 | 1.28 |
| 03/31 | 1,680 | 1,708 | 1,673 | 1,698 | +1.07% | 10,000 | 106億1250万 | +5.73% | 10.45 | 1.27 |
| 03/30 | 1,668 | 1,680 | 1,658 | 1,680 | +0.96% | 11,800 | 105億 | +4.93% | 10.34 | 1.26 |
| 03/29 | 1,658 | 1,664 | 1,650 | 1,664 | +1.53% | 11,000 | 104億 | +4.26% | 10.24 | 1.25 |
| 03/26 | 1,650 | 1,653 | 1,630 | 1,639 | +0.49% | 7,100 | 102億4375万 | +3.02% | 10.08 | 1.23 |
| 03/25 | 1,625 | 1,639 | 1,621 | 1,631 | +1.05% | 6,900 | 101億9375万 | +2.71% | 10.03 | 1.22 |
| 03/24 | 1,639 | 1,639 | 1,588 | 1,614 | -1.77% | 13,300 | 100億8750万 | +1.7% | 9.93 | 1.21 |
| 03/23 | 1,650 | 1,655 | 1,643 | 1,643 | -0.79% | 5,000 | 102億6875万 | +3.53% | 10.11 | 1.23 |
| 03/22 | 1,649 | 1,658 | 1,646 | 1,656 | -0.42% | 3,800 | 103億5000万 | +4.35% | 10.19 | 1.24 |
| 03/19 | 1,658 | 1,663 | 1,643 | 1,663 | -0.42% | 9,600 | 103億9375万 | +4.99% | 10.23 | 1.24 |
| 03/18 | 1,633 | 1,670 | 1,633 | 1,670 | +2.2% | 12,000 | 104億3750万 | +5.7% | 10.27 | 1.25 |
| 03/17 | 1,639 | 1,639 | 1,627 | 1,634 | -0.31% | 4,700 | 102億1250万 | +3.61% | 10.05 | 1.22 |
| 03/16 | 1,630 | 1,645 | 1,630 | 1,639 | +0.61% | 5,600 | 102億4375万 | +4.06% | 10.08 | 1.23 |
| 03/15 | 1,600 | 1,629 | 1,597 | 1,629 | +1.81% | 5,900 | 101億8125万 | +3.63% | 10.02 | 1.22 |
| 03/12 | 1,568 | 1,600 | 1,568 | 1,600 | +2.3% | 9,000 | 100億 | +2.04% | 9.84 | 1.2 |
| 03/11 | 1,561 | 1,571 | 1,553 | 1,564 | +0.19% | 2,800 | 97億7500万 | -0.06% | 9.62 | 1.17 |
| 03/10 | 1,579 | 1,579 | 1,561 | 1,561 | -1.08% | 3,000 | 97億5625万 | -0.13% | 9.6 | 1.17 |
| 03/09 | 1,570 | 1,578 | 1,570 | 1,578 | +0.38% | 2,300 | 98億6250万 | +1.02% | 9.71 | 1.18 |
| 03/08 | 1,546 | 1,572 | 1,546 | 1,572 | +1.68% | 5,100 | 98億2500万 | +0.9% | 9.67 | 1.18 |
| 03/05 | 1,530 | 1,554 | 1,499 | 1,546 | +1.05% | 4,500 | 96億6250万 | -0.58% | 9.51 | 1.16 |
| 03/04 | 1,501 | 1,530 | 1,499 | 1,530 | +0.99% | 5,700 | 95億6250万 | -1.54% | 9.41 | 1.15 |
| 03/03 | 1,512 | 1,531 | 1,512 | 1,515 | +0.2% | 3,400 | 94億6875万 | -2.45% | 9.32 | 1.13 |
| 03/02 | 1,570 | 1,570 | 1,512 | 1,512 | -3.69% | 6,900 | 94億5000万 | -2.64% | 9.3 | 1.13 |
| 03/01 | 1,567 | 1,571 | 1,564 | 1,570 | +1.23% | 2,000 | 98億1250万 | +1.16% | 9.66 | 1.18 |
| 02/26 | 1,579 | 1,581 | 1,551 | 1,551 | -1.77% | 6,200 | 96億9375万 | +0.19% | 9.54 | 1.16 |
| 02/25 | 1,589 | 1,589 | 1,576 | 1,579 | +0.32% | 4,300 | 98億6875万 | +2.13% | 9.71 | 1.18 |
| 02/24 | 1,570 | 1,579 | 1,569 | 1,574 | +0.9% | 2,200 | 98億3750万 | +2.14% | 9.68 | 1.18 |
| 02/22 | 1,541 | 1,570 | 1,541 | 1,560 | +0.91% | 2,600 | 97億5000万 | +1.56% | 9.6 | 1.17 |
| 02/19 | 1,570 | 1,570 | 1,546 | 1,546 | -1.59% | 3,400 | 96億6250万 | +1.05% | 9.51 | 1.16 |
| 02/18 | 1,594 | 1,594 | 1,571 | 1,571 | -1.44% | 4,000 | 98億1875万 | +2.88% | 9.66 | 1.18 |
| 02/17 | 1,602 | 1,616 | 1,590 | 1,594 | -1.97% | 5,300 | 99億6250万 | +4.66% | 9.81 | 1.19 |
| 02/16 | 1,624 | 1,641 | 1,624 | 1,626 | +0.12% | 8,000 | 101億6250万 | +7.11% | 10 | 1.22 |
| 02/15 | 1,592 | 1,632 | 1,592 | 1,624 | +2.07% | 8,900 | 101億5000万 | +7.55% | 9.99 | 1.22 |
| 02/12 | 1,599 | 1,684 | 1,580 | 1,591 | +1.02% | 33,200 | 99億4375万 | +5.93% | 9.79 | 1.19 |
| 02/10 | 1,583 | 1,583 | 1,567 | 1,575 | -0.44% | 2,900 | 98億4375万 | +5.35% | 9.69 | 1.18 |
| 02/09 | 1,593 | 1,599 | 1,575 | 1,582 | -0.5% | 7,300 | 98億8750万 | +6.25% | 9.73 | 1.18 |
| 02/08 | 1,563 | 1,591 | 1,563 | 1,590 | +2.38% | 19,900 | 99億3750万 | +7.29% | 9.78 | 1.19 |
| 02/05 | 1,534 | 1,566 | 1,518 | 1,553 | +1.24% | 16,300 | 97億625万 | +5.22% | 9.55 | 1.16 |
| 02/04 | 1,529 | 1,538 | 1,529 | 1,534 | +0.46% | 3,600 | 95億8750万 | +4.28% | 9.44 | 1.15 |
| 02/03 | 1,532 | 1,535 | 1,522 | 1,527 | +0.2% | 10,100 | 95億4375万 | +4.02% | 9.39 | 1.14 |
