株価チャート
2021/04/05～2021/08/31
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 |
| 08/31 | 1,154 | 1,175 | 1,127 | 1,150 | +0.09% | 99,100 | 165億4585万 | -5.74% | 10.79 | 1.36 |
| 08/30 | 1,144 | 1,172 | 1,140 | 1,149 | -0.86% | 94,500 | 165億3146万 | -6.36% | 10.78 | 1.36 |
| 08/27 | 1,180 | 1,180 | 1,134 | 1,159 | -1.36% | 157,000 | 166億7534万 | -6.23% | 10.87 | 1.38 |
| 08/26 | 1,170 | 1,201 | 1,165 | 1,175 | +0.95% | 112,400 | 169億554万 | -5.55% | 11.02 | 1.39 |
| 08/25 | 1,191 | 1,197 | 1,156 | 1,164 | -1.1% | 99,900 | 167億4728万 | -7.03% | 10.92 | 1.38 |
| 08/24 | 1,149 | 1,185 | 1,149 | 1,177 | +2.88% | 97,900 | 169億3432万 | -6.81% | 11.04 | 1.4 |
| 08/23 | 1,128 | 1,153 | 1,128 | 1,144 | +1.87% | 94,600 | 164億5952万 | -10.34% | 10.73 | 1.36 |
| 08/20 | 1,158 | 1,205 | 1,119 | 1,123 | -2.35% | 132,300 | 161億5738万 | -12.95% | 10.54 | 1.33 |
| 08/19 | 1,176 | 1,192 | 1,149 | 1,150 | -3.69% | 89,100 | 165億4585万 | -11.61% | 10.79 | 1.36 |
| 08/18 | 1,164 | 1,206 | 1,137 | 1,194 | +4.92% | 79,900 | 171億7891万 | -8.08% | 11.2 | 1.42 |
| 08/17 | 1,200 | 1,208 | 1,138 | 1,138 | -3.4% | 141,700 | 163億7320万 | -12.12% | 10.68 | 1.35 |
| 08/16 | 1,247 | 1,247 | 1,170 | 1,178 | -5.76% | 195,900 | 169億4870万 | -8.89% | 11.05 | 1.4 |
| 08/13 | 1,281 | 1,281 | 1,240 | 1,250 | -1.65% | 73,300 | 179億8462万 | -3.1% | 11.73 | 1.48 |
| 08/12 | 1,268 | 1,282 | 1,255 | 1,271 | +1.03% | 45,000 | 182億8676万 | -1.09% | 11.93 | 1.51 |
| 08/11 | 1,248 | 1,258 | 1,235 | 1,258 | +0.72% | 58,500 | 180億9972万 | -1.56% | 11.8 | 1.49 |
| 08/10 | 1,216 | 1,255 | 1,195 | 1,249 | +2.38% | 122,200 | 179億7023万 | -1.89% | 11.72 | 1.48 |
| 08/06 | 1,255 | 1,264 | 1,213 | 1,220 | -3.48% | 120,800 | 175億5299万 | -3.4% | 11.45 | 1.45 |
| 08/05 | 1,265 | 1,274 | 1,228 | 1,264 | -1.63% | 162,500 | 181億8605万 | +0.72% | 11.86 | 1.5 |
| 08/04 | 1,294 | 1,294 | 1,262 | 1,285 | -0.46% | 96,900 | 184億8819万 | +3.21% | 12.06 | 1.52 |
| 08/03 | 1,258 | 1,303 | 1,250 | 1,291 | +3.2% | 106,400 | 185億7451万 | +4.7% | 12.11 | 1.53 |
| 08/02 | 1,265 | 1,281 | 1,242 | 1,251 | -1.34% | 116,100 | 179億9901万 | +2.46% | 11.74 | 1.48 |
| 07/30 | 1,302 | 1,307 | 1,260 | 1,268 | -4.37% | 139,700 | 182億4360万 | +4.71% | 11.9 | 1.5 |
| 07/29 | 1,323 | 1,337 | 1,299 | 1,326 | +1.53% | 61,300 | 190億7808万 | +10.5% | 12.44 | 1.57 |
| 07/28 | 1,370 | 1,388 | 1,275 | 1,306 | -3.26% | 166,000 | 187億9033万 | +10.03% | 12.25 | 1.55 |
| 07/27 | 1,336 | 1,370 | 1,327 | 1,350 | +2.04% | 91,000 | 194億2339万 | +15.09% | 12.67 | 1.6 |
| 07/26 | 1,392 | 1,416 | 1,312 | 1,323 | -4.61% | 236,500 | 190億3492万 | +14.35% | 12.41 | 1.57 |
| 07/21 | 1,374 | 1,407 | 1,361 | 1,387 | +2.89% | 185,600 | 199億5573万 | +21.35% | 13.01 | 1.65 |
| 07/20 | 1,399 | 1,434 | 1,348 | 1,348 | -1.96% | 393,000 | 193億9461万 | +19.61% | 12.65 | 1.6 |
| 07/19 | 1,436 | 1,442 | 1,320 | 1,375 | -5.76% | 585,200 | 197億8308万 | +23.65% | 12.9 | 1.63 |
| 07/16 | 1,456 | 1,499 | 1,444 | 1,459 | -1.82% | 290,100 | 209億9165万 | +33% | 13.69 | 1.73 |
| 07/15 | 1,478 | 1,520 | 1,441 | 1,486 | -0.47% | 433,300 | 213億8012万 | +37.85% | 13.94 | 1.76 |
| 07/14 | 1,462 | 1,557 | 1,441 | 1,493 | +6.49% | 1,953,100 | 214億8083万 | +41.25% | 14.01 | 1.77 |
| 07/13 | 1,402 | 1,402 | 1,402 | 1,402 | +27.22% | 100,600 | 201億7155万 | +35.2% | 13.15 | 1.66 |
| 07/12 | 1,119 | 1,119 | 1,092 | 1,102 | +1.1% | 58,500 | 158億5524万 | +8.15% | 10.34 | 1.31 |
| 07/09 | 1,065 | 1,099 | 1,064 | 1,090 | +0.09% | 69,200 | 156億8259万 | +7.5% | 10.23 | 1.29 |
| 07/08 | 1,119 | 1,120 | 1,081 | 1,089 | -2.16% | 65,000 | 156億6820万 | +8.04% | 10.22 | 1.29 |
| 07/07 | 1,096 | 1,127 | 1,090 | 1,113 | -0.36% | 56,200 | 160億1350万 | +11.08% | 10.44 | 1.32 |
| 07/06 | 1,114 | 1,158 | 1,095 | 1,117 | +0.72% | 129,600 | 160億7105万 | +12.26% | 10.48 | 1.33 |
| 07/05 | 1,101 | 1,143 | 1,064 | 1,109 | -1.25% | 328,000 | 159億5595万 | +12.36% | 10.41 | 1.32 |
| 07/02 | 1,018 | 1,126 | 974 | 1,123 | +11.63% | 392,200 | 161億5738万 | +14.48% | 10.54 | 1.33 |
| 07/01 | 1,023 | 1,023 | 998 | 1,006 | -0.2% | 37,700 | 144億7402万 | +3.29% | 9.44 | 1.19 |
| 06/30 | 1,014 | 1,023 | 1,005 | 1,008 | -0.3% | 26,400 | 145億280万 | +3.7% | 9.46 | 1.2 |
| 06/29 | 999 | 1,013 | 995 | 1,011 | +1.51% | 31,300 | 145億4596万 | +4.33% | 9.49 | 1.2 |
| 06/28 | 998 | 999 | 992 | 996 | -0.1% | 24,700 | 143億3014万 | +3.11% | 9.35 | 1.18 |
| 06/25 | 1,003 | 1,003 | 991 | 997 | -0.1% | 29,700 | 143億4453万 | +3.42% | 9.35 | 1.18 |
| 06/24 | 996 | 1,007 | 989 | 998 | +0.6% | 40,200 | 143億5892万 | +3.63% | 9.36 | 1.18 |
| 06/23 | 986 | 1,000 | 984 | 992 | +0.71% | 38,700 | 142億7259万 | +3.12% | 9.31 | 1.18 |
| 06/22 | 977 | 986 | 970 | 985 | +2.93% | 38,300 | 141億7188万 | +2.5% | 9.24 | 1.17 |
| 06/21 | 956 | 961 | 946 | 957 | -0.42% | 40,000 | 137億6902万 | -0.31% | 8.98 | 1.14 |
| 06/18 | 985 | 985 | 957 | 961 | -1.54% | 32,900 | 138億2657万 | +0.1% | 9.02 | 1.14 |
| 06/17 | 983 | 984 | 975 | 976 | -0.51% | 22,600 | 140億4239万 | +1.67% | 9.16 | 1.16 |
| 06/16 | 981 | 985 | 973 | 981 | +0.51% | 34,200 | 141億1433万 | +2.29% | 9.2 | 1.16 |
| 06/15 | 988 | 990 | 973 | 976 | -2.01% | 27,100 | 140億4239万 | +1.88% | 9.16 | 1.16 |
| 06/14 | 977 | 1,000 | 967 | 996 | +2.05% | 41,400 | 143億3014万 | +4.08% | 9.35 | 1.18 |
| 06/11 | 979 | 990 | 970 | 976 | -0.31% | 40,500 | 140億4239万 | +1.99% | 9.16 | 1.16 |
| 06/10 | 978 | 979 | 964 | 979 | +0.1% | 31,800 | 140億8555万 | +2.19% | 9.19 | 1.16 |
| 06/09 | 980 | 986 | 973 | 978 | +0.72% | 25,000 | 140億7116万 | +1.98% | 9.18 | 1.16 |
| 06/08 | 956 | 977 | 956 | 971 | +1.68% | 31,200 | 139億7045万 | +1.15% | 9.11 | 1.15 |
| 06/07 | 943 | 965 | 943 | 955 | +0.74% | 26,300 | 137億4025万 | -0.62% | 8.96 | 1.13 |
| 06/04 | 947 | 959 | 942 | 948 | +0.11% | 44,100 | 136億3953万 | -1.56% | 8.89 | 1.12 |
| 06/03 | 935 | 950 | 932 | 947 | +0.74% | 31,400 | 136億2515万 | -1.97% | 8.89 | 1.12 |
| 06/02 | 921 | 944 | 920 | 940 | +2.4% | 46,400 | 135億2443万 | -2.99% | 8.82 | 1.12 |
| 06/01 | 943 | 944 | 916 | 918 | -2.65% | 90,600 | 129億8485万 | -5.46% | 8.5 | 1.07 |
| 05/31 | 960 | 960 | 939 | 943 | -1.67% | 35,400 | 133億3847万 | -3.08% | 8.73 | 1.1 |
| 05/28 | 949 | 960 | 942 | 959 | +2.02% | 47,900 | 135億6478万 | -1.64% | 8.88 | 1.12 |
| 05/27 | 939 | 955 | 939 | 940 | +0.21% | 39,100 | 132億9603万 | -3.79% | 8.7 | 1.1 |
| 05/26 | 942 | 945 | 931 | 938 | -0.21% | 57,500 | 132億6774万 | -4.29% | 8.69 | 1.1 |
| 05/25 | 961 | 961 | 937 | 940 | -0.95% | 84,100 | 132億9603万 | -4.47% | 8.7 | 1.1 |
| 05/24 | 975 | 976 | 949 | 949 | -2.67% | 80,900 | 134億2333万 | -4.04% | 8.79 | 1.11 |
| 05/21 | 978 | 981 | 969 | 975 | +0.21% | 34,900 | 137億9110万 | -1.91% | 9.03 | 1.14 |
| 05/20 | 959 | 978 | 954 | 973 | +1.35% | 35,700 | 137億6281万 | -2.51% | 9.01 | 1.14 |
| 05/19 | 955 | 966 | 945 | 960 | +0.42% | 37,300 | 135億7893万 | -4.19% | 8.89 | 1.12 |
| 05/18 | 950 | 964 | 950 | 956 | +0.31% | 59,600 | 135億2235万 | -4.88% | 8.85 | 1.12 |
| 05/17 | 986 | 986 | 945 | 953 | -2.66% | 84,400 | 134億7991万 | -5.55% | 8.83 | 1.12 |
| 05/14 | 949 | 979 | 949 | 979 | +3.71% | 69,500 | 138億4768万 | -3.17% | 9.07 | 1.15 |
| 05/13 | 942 | 958 | 937 | 944 | -1.46% | 82,300 | 133億5261万 | -7.45% | 8.74 | 1.11 |
| 05/12 | 964 | 974 | 936 | 958 | -0.42% | 136,900 | 135億5064万 | -6.9% | 8.87 | 1.12 |
| 05/11 | 982 | 984 | 960 | 962 | -2.34% | 96,900 | 136億722万 | -7.32% | 8.91 | 1.13 |
| 05/10 | 1,011 | 1,011 | 982 | 985 | -2.57% | 87,600 | 139億3254万 | -6.01% | 9.12 | 1.15 |
| 05/07 | 997 | 1,020 | 991 | 1,011 | +1.71% | 53,300 | 143億31万 | -3.99% | 9.36 | 1.18 |
| 05/06 | 1,000 | 1,010 | 992 | 994 | -0.9% | 46,700 | 140億5985万 | -5.87% | 9.21 | 1.16 |
| 04/30 | 983 | 1,014 | 983 | 1,003 | +1.52% | 66,700 | 141億8715万 | -5.47% | 9.29 | 1.17 |
| 04/28 | 1,002 | 1,014 | 982 | 988 | -1.4% | 80,200 | 139億7498万 | -7.23% | 9.15 | 1.16 |
| 04/27 | 1,037 | 1,037 | 1,000 | 1,002 | -3.09% | 104,800 | 141億7300万 | -6.36% | 9.28 | 1.17 |
| 04/26 | 1,017 | 1,041 | 1,000 | 1,034 | +2.27% | 107,000 | 146億2564万 | -3.81% | 9.58 | 1.21 |
| 04/23 | 989 | 1,014 | 989 | 1,011 | +1.1% | 54,900 | 143億31万 | -6.3% | 9.36 | 1.18 |
| 04/22 | 987 | 1,012 | 984 | 1,000 | +2.88% | 102,600 | 141億4472万 | -7.41% | 9.26 | 1.17 |
| 04/21 | 980 | 985 | 962 | 972 | -1.52% | 181,700 | 137億4866万 | -10.25% | 9 | 1.14 |
| 04/20 | 999 | 1,001 | 957 | 987 | -1.69% | 215,800 | 139億6083万 | -9.2% | 9.14 | 1.16 |
| 04/19 | 1,030 | 1,042 | 1,001 | 1,004 | -2.14% | 248,400 | 142億129万 | -7.89% | 9.3 | 1.18 |
| 04/16 | 1,041 | 1,045 | 1,016 | 1,026 | -1.25% | 96,000 | 145億1248万 | -6.13% | 9.5 | 1.2 |
| 04/15 | 1,045 | 1,056 | 1,033 | 1,039 | -1.05% | 89,900 | 146億9636万 | -5.11% | 9.62 | 1.22 |
| 04/14 | 1,062 | 1,082 | 1,036 | 1,050 | -3.14% | 178,100 | 148億5195万 | -4.2% | 9.72 | 1.23 |
| 04/13 | 1,073 | 1,102 | 1,069 | 1,084 | +1.31% | 150,300 | 153億3287万 | -1.09% | 10.04 | 1.27 |
| 04/12 | 1,091 | 1,091 | 1,052 | 1,070 | -1.29% | 184,900 | 151億3485万 | -2.19% | 9.91 | 1.25 |
| 04/09 | 1,043 | 1,086 | 1,037 | 1,084 | +5.65% | 332,200 | 153億3287万 | -0.82% | 10.04 | 1.27 |
| 04/08 | 1,075 | 1,088 | 1,021 | 1,026 | -3.57% | 409,200 | 145億1248万 | -5.7% | 9.5 | 1.2 |
| 04/07 | 1,019 | 1,064 | 1,011 | 1,064 | +5.45% | 501,900 | 150億4998万 | -2.12% | 9.85 | 1.25 |
| 04/06 | 1,035 | 1,063 | 1,006 | 1,009 | -14.85% | 1,305,000 | 142億7202万 | -6.92% | 9.34 | 1.18 |
| 04/05 | 1,172 | 1,191 | 1,135 | 1,185 | +1.11% | 214,100 | 167億6149万 | +9.32% | 10.97 | 1.39 |
