株価チャート
2021/03/05～2021/07/30
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 |
| 07/30 | 2,942 | 2,975 | 2,827 | 2,897 | -3.43% | 1,224,800 | 841億7986万 | -1.86% | 21.92 | 9.95 |
| 07/29 | 3,035 | 3,050 | 2,962 | 3,000 | +0.27% | 642,300 | 871億7280万 | +1.94% | 22.7 | 10.3 |
| 07/28 | 3,115 | 3,125 | 2,971 | 2,992 | -4.26% | 822,200 | 869億4033万 | +2.08% | 22.63 | 10.27 |
| 07/27 | 3,150 | 3,195 | 3,110 | 3,125 | +0.48% | 547,700 | 908億500万 | +7.17% | 23.64 | 10.73 |
| 07/26 | 3,325 | 3,325 | 3,085 | 3,110 | -4.75% | 1,141,800 | 903億6913万 | +7.35% | 23.53 | 10.68 |
| 07/21 | 3,380 | 3,500 | 3,265 | 3,265 | -1.51% | 2,586,600 | 948億7306万 | +13.45% | 24.7 | 11.21 |
| 07/20 | 3,440 | 3,540 | 3,180 | 3,315 | -1.78% | 4,571,700 | 963億2594万 | +16.07% | 25.08 | 11.38 |
| 07/19 | 3,000 | 3,375 | 2,961 | 3,375 | +17.39% | 7,656,000 | 980億6940万 | +19.05% | 25.53 | 11.59 |
| 07/16 | 2,899 | 2,925 | 2,850 | 2,875 | -1.03% | 488,100 | 835億4060万 | +2.24% | 21.75 | 9.87 |
| 07/15 | 2,948 | 2,965 | 2,892 | 2,905 | -1.36% | 531,800 | 844億1232万 | +3.34% | 21.98 | 9.97 |
| 07/14 | 2,878 | 2,957 | 2,874 | 2,945 | +0.96% | 606,800 | 855億7463万 | +4.8% | 22.28 | 10.11 |
| 07/13 | 2,960 | 3,015 | 2,900 | 2,917 | -1.45% | 946,900 | 847億6101万 | +3.77% | 22.07 | 10.02 |
| 07/12 | 2,899 | 2,969 | 2,869 | 2,960 | +4.82% | 1,008,700 | 860億1049万 | +5.41% | 22.39 | 10.16 |
| 07/09 | 2,811 | 2,903 | 2,760 | 2,824 | -1.19% | 1,400,000 | 820億5866万 | +0.82% | 21.36 | 9.7 |
| 07/08 | 2,881 | 2,930 | 2,790 | 2,858 | -1.65% | 1,067,000 | 830億4662万 | +1.93% | 21.62 | 9.81 |
| 07/07 | 2,849 | 2,983 | 2,827 | 2,906 | +0.45% | 1,008,200 | 844億4138万 | +3.45% | 21.98 | 9.98 |
| 07/06 | 3,045 | 3,045 | 2,874 | 2,893 | -4.68% | 1,401,900 | 840億6363万 | +2.88% | 21.89 | 9.93 |
| 07/05 | 3,055 | 3,080 | 3,005 | 3,035 | +0.17% | 904,200 | 881億8981万 | +7.82% | 22.96 | 10.42 |
| 07/02 | 2,930 | 3,040 | 2,924 | 3,030 | +3.59% | 2,024,100 | 880億4452万 | +7.48% | 22.92 | 10.4 |
| 07/01 | 2,786 | 2,949 | 2,776 | 2,925 | +5.1% | 2,115,800 | 849億9348万 | +3.65% | 22.13 | 10.04 |
| 06/30 | 2,772 | 2,803 | 2,750 | 2,783 | +0.14% | 740,300 | 808億6730万 | -1.56% | 21.05 | 9.56 |
| 06/29 | 2,825 | 2,837 | 2,715 | 2,779 | -0.36% | 1,166,100 | 807億5107万 | -2.15% | 21.02 | 9.54 |
| 06/28 | 2,684 | 2,830 | 2,678 | 2,789 | +4.65% | 1,704,900 | 810億4164万 | -2.21% | 21.1 | 9.58 |
| 06/25 | 2,647 | 2,685 | 2,610 | 2,665 | +1.45% | 616,800 | 774億3850万 | -6.95% | 20.16 | 9.15 |
| 06/24 | 2,670 | 2,713 | 2,626 | 2,627 | -1.61% | 634,700 | 763億3431万 | -9.1% | 19.87 | 9.02 |
| 06/23 | 2,726 | 2,755 | 2,652 | 2,670 | -1.07% | 818,300 | 775億8379万 | -8.37% | 20.2 | 9.17 |
| 06/22 | 2,654 | 2,759 | 2,627 | 2,699 | +3.25% | 1,126,600 | 784億2646万 | -8.17% | 20.42 | 9.27 |
| 06/21 | 2,560 | 2,672 | 2,555 | 2,614 | -1.43% | 852,200 | 759億5656万 | -11.72% | 19.78 | 8.98 |
| 06/18 | 2,640 | 2,687 | 2,600 | 2,652 | +0.45% | 1,341,900 | 770億6075万 | -11.07% | 20.06 | 9.11 |
| 06/17 | 2,727 | 2,764 | 2,610 | 2,640 | -3.01% | 1,691,800 | 767億1206万 | -12.18% | 19.97 | 9.06 |
| 06/16 | 2,800 | 2,811 | 2,670 | 2,722 | -2.58% | 1,560,100 | 790億9478万 | -9.84% | 20.59 | 9.35 |
| 06/15 | 2,813 | 2,881 | 2,791 | 2,794 | 0% | 1,036,600 | 811億8693万 | -7.94% | 21.14 | 9.59 |
| 06/14 | 2,802 | 2,848 | 2,791 | 2,794 | -1.9% | 921,500 | 811億8693万 | -8.39% | 21.14 | 9.59 |
| 06/11 | 2,890 | 2,921 | 2,802 | 2,848 | -1.52% | 1,507,700 | 827億5604万 | -7.29% | 21.55 | 9.78 |
| 06/10 | 2,915 | 3,010 | 2,886 | 2,892 | -2.63% | 1,879,600 | 840億3457万 | -6.53% | 21.88 | 9.93 |
| 06/09 | 2,831 | 3,015 | 2,814 | 2,970 | +5.06% | 4,158,600 | 863億107万 | -4.56% | 22.47 | 10.2 |
| 06/08 | 2,768 | 2,910 | 2,728 | 2,827 | +0.96% | 4,830,100 | 821億4583万 | -9.45% | 21.39 | 9.71 |
| 06/07 | 2,995 | 3,020 | 2,742 | 2,800 | -3.18% | 6,139,000 | 813億6128万 | -10.8% | 21.18 | 9.61 |
| 06/04 | 2,967 | 2,993 | 2,855 | 2,892 | -2.95% | 2,307,400 | 840億3457万 | -8.51% | 21.88 | 9.93 |
| 06/03 | 2,960 | 3,010 | 2,927 | 2,980 | -0.1% | 1,791,100 | 865億9164万 | -6.52% | 22.54 | 10.23 |
| 06/02 | 2,955 | 3,015 | 2,875 | 2,983 | +0.91% | 2,982,200 | 866億7882万 | -6.96% | 22.57 | 10.24 |
| 06/01 | 3,160 | 3,175 | 2,955 | 2,956 | -6.31% | 4,660,700 | 858億9426万 | -8.34% | 22.36 | 10.15 |
| 05/31 | 3,095 | 3,265 | 3,005 | 3,155 | +2.27% | 4,667,100 | 916億7672万 | -2.83% | 23.87 | 10.83 |
| 05/28 | 3,090 | 3,125 | 3,060 | 3,085 | +0.98% | 1,216,900 | 896億4269万 | -5.31% | 23.34 | 10.59 |
| 05/27 | 3,095 | 3,130 | 3,050 | 3,055 | -1.45% | 1,066,300 | 887億7096万 | -6.66% | 23.11 | 10.49 |
| 05/26 | 3,085 | 3,155 | 3,055 | 3,100 | +0.16% | 1,245,500 | 900億7856万 | -5.95% | 23.45 | 10.64 |
| 05/25 | 3,145 | 3,195 | 3,050 | 3,095 | +0.32% | 1,919,300 | 899億3327万 | -6.52% | 23.41 | 10.63 |
| 05/24 | 3,290 | 3,305 | 3,085 | 3,085 | -7.08% | 2,392,400 | 896億4269万 | -7.22% | 23.34 | 10.59 |
| 05/21 | 3,250 | 3,360 | 3,225 | 3,320 | +3.27% | 1,998,500 | 964億7123万 | -0.51% | 25.12 | 11.4 |
| 05/20 | 3,300 | 3,325 | 3,200 | 3,215 | -2.72% | 1,714,400 | 934億2018万 | -3.51% | 24.32 | 11.04 |
| 05/19 | 3,195 | 3,345 | 3,180 | 3,305 | +1.69% | 1,839,000 | 960億3536万 | -0.93% | 25 | 11.35 |
| 05/18 | 3,105 | 3,260 | 3,100 | 3,250 | +4% | 1,946,200 | 944億3720万 | -2.58% | 24.59 | 11.16 |
| 05/17 | 3,215 | 3,255 | 3,065 | 3,125 | -4.14% | 2,360,600 | 908億500万 | -6.41% | 23.64 | 10.73 |
| 05/14 | 3,080 | 3,280 | 3,025 | 3,260 | +9.73% | 2,766,600 | 947億2777万 | -2.66% | 24.66 | 11.19 |
| 05/13 | 3,005 | 3,080 | 2,926 | 2,971 | -5.08% | 2,978,400 | 863億3012万 | -11.63% | 22.48 | 10.2 |
| 05/12 | 3,185 | 3,260 | 3,060 | 3,130 | -0.95% | 2,170,100 | 909億5028万 | -7.67% | 23.68 | 10.75 |
| 05/11 | 3,285 | 3,295 | 3,130 | 3,160 | -5.25% | 2,383,100 | 918億2201万 | -7.49% | 23.91 | 10.85 |
| 05/10 | 3,375 | 3,440 | 3,310 | 3,335 | -1.77% | 1,533,300 | 969億709万 | -2.85% | 25.23 | 11.45 |
| 05/07 | 3,330 | 3,415 | 3,275 | 3,395 | +1.65% | 1,902,600 | 986億5055万 | -1.22% | 25.68 | 11.66 |
| 05/06 | 3,215 | 3,360 | 3,190 | 3,340 | +3.41% | 1,896,200 | 970億5238万 | -2.85% | 25.27 | 11.47 |
| 04/30 | 3,220 | 3,250 | 3,145 | 3,230 | -0.77% | 2,408,700 | 938億5604万 | -6.19% | 24.44 | 11.09 |
| 04/28 | 3,345 | 3,385 | 3,230 | 3,255 | -2.84% | 3,572,400 | 945億8248万 | -5.46% | 24.62 | 11.18 |
| 04/27 | 3,575 | 3,605 | 3,350 | 3,350 | -5.77% | 3,292,900 | 973億4296万 | -2.87% | 25.34 | 11.5 |
| 04/26 | 3,445 | 3,565 | 3,395 | 3,555 | +3.34% | 2,739,600 | 1032億9976万 | +2.63% | 26.89 | 12.21 |
| 04/23 | 3,450 | 3,515 | 3,385 | 3,440 | -0.58% | 2,098,100 | 999億5814万 | -0.58% | 26.02 | 11.81 |
| 04/22 | 3,570 | 3,625 | 3,425 | 3,460 | -1.14% | 3,623,700 | 1005億3929万 | -0.17% | 26.18 | 11.88 |
| 04/21 | 3,375 | 3,530 | 3,370 | 3,500 | +1.6% | 2,752,000 | 1017億160万 | +1.01% | 26.48 | 12.02 |
| 04/20 | 3,330 | 3,470 | 3,310 | 3,445 | -0.43% | 2,763,500 | 1001億343万 | -0.23% | 26.06 | 11.83 |
| 04/19 | 3,595 | 3,610 | 3,435 | 3,460 | -4.16% | 3,830,500 | 1005億3929万 | +0.49% | 26.18 | 11.88 |
| 04/16 | 3,460 | 3,615 | 3,425 | 3,610 | +3.59% | 3,776,600 | 1048億9793万 | +5.25% | 27.31 | 12.39 |
| 04/15 | 3,440 | 3,565 | 3,390 | 3,485 | +1.16% | 3,927,300 | 1012億6573万 | +2.44% | 26.36 | 11.97 |
| 04/14 | 3,445 | 3,495 | 3,275 | 3,445 | +1.47% | 4,718,700 | 1001億343万 | +2.1% | 26.06 | 11.83 |
| 04/13 | 3,170 | 3,415 | 3,170 | 3,395 | +6.59% | 3,552,400 | 986億5055万 | +1.65% | 25.68 | 11.66 |
| 04/12 | 3,315 | 3,330 | 3,180 | 3,185 | -3.78% | 2,196,500 | 925億4845万 | -3.72% | 24.09 | 10.94 |
| 04/09 | 3,350 | 3,410 | 3,270 | 3,310 | -0.3% | 2,869,500 | 961億8065万 | +0.76% | 25.04 | 11.36 |
| 04/08 | 3,290 | 3,360 | 3,155 | 3,320 | +0.3% | 4,421,700 | 964億7123万 | +1.56% | 25.12 | 11.4 |
| 04/07 | 3,365 | 3,525 | 3,275 | 3,310 | -2.36% | 3,696,900 | 961億8065万 | +1.78% | 25.04 | 11.36 |
| 04/06 | 3,560 | 3,575 | 3,385 | 3,390 | -5.44% | 2,775,300 | 985億526万 | +4.5% | 25.65 | 11.64 |
| 04/05 | 3,695 | 3,700 | 3,490 | 3,585 | -1.78% | 2,688,800 | 1041億7149万 | +10.75% | 27.12 | 12.31 |
| 04/02 | 3,795 | 3,820 | 3,585 | 3,650 | -3.82% | 5,053,600 | 1060億6024万 | +13.25% | 27.61 | 12.53 |
| 04/01 | 3,590 | 3,795 | 3,530 | 3,795 | +6.3% | 4,170,500 | 1102億7359万 | +18.15% | 28.71 | 13.03 |
| 03/31 | 3,425 | 3,625 | 3,360 | 3,570 | +3.93% | 3,643,600 | 1037億3563万 | +11.77% | 27.01 | 12.26 |
| 03/30 | 3,405 | 3,495 | 3,305 | 3,435 | +0.29% | 4,512,300 | 998億1285万 | +8.19% | 25.99 | 11.79 |
| 03/29 | 3,505 | 3,525 | 3,380 | 3,425 | -1.15% | 3,125,300 | 995億2228万 | +8.21% | 25.91 | 11.76 |
| 03/26 | 3,310 | 3,520 | 3,245 | 3,465 | +6.94% | 4,194,400 | 1006億8458万 | +9.9% | 26.21 | 11.9 |
| 03/25 | 3,330 | 3,445 | 3,130 | 3,240 | -4.71% | 4,410,800 | 941億4662万 | +3.12% | 24.51 | 11.12 |
| 03/24 | 3,615 | 3,680 | 3,335 | 3,400 | -8.48% | 5,160,600 | 987億9584万 | +8.38% | 25.72 | 11.67 |
| 03/23 | 3,520 | 3,745 | 3,425 | 3,715 | +7.06% | 5,205,400 | 1079億4898万 | +18.8% | 28.1 | 12.76 |
| 03/22 | 3,665 | 3,715 | 3,400 | 3,470 | -3.34% | 5,781,900 | 1008億2987万 | +11.47% | 26.25 | 11.91 |
| 03/19 | 3,400 | 3,595 | 3,395 | 3,590 | +4.66% | 4,838,900 | 1043億1678万 | +15.29% | 27.16 | 12.33 |
| 03/18 | 3,255 | 3,455 | 3,230 | 3,430 | +7.52% | 5,004,600 | 996億6756万 | +10.11% | 25.95 | 11.78 |
| 03/17 | 3,125 | 3,225 | 3,065 | 3,190 | -0.16% | 2,226,400 | 926億9374万 | +2.57% | 24.13 | 10.95 |
| 03/16 | 3,240 | 3,325 | 3,085 | 3,195 | +1.27% | 4,960,800 | 928億3903万 | +2.47% | 24.17 | 10.97 |
| 03/15 | 2,916 | 3,200 | 2,915 | 3,155 | +8.76% | 5,928,900 | 916億7672万 | +1.35% | 23.87 | 10.83 |
| 03/12 | 2,810 | 2,928 | 2,810 | 2,901 | +3.83% | 5,446,700 | 842億9609万 | -6.27% | 21.95 | 9.96 |
| 03/11 | 2,598 | 2,819 | 2,560 | 2,794 | +8.17% | 4,472,000 | 811億8693万 | -9.4% | 21.14 | 9.59 |
| 03/10 | 2,613 | 2,656 | 2,574 | 2,583 | -0.92% | 2,406,900 | 750億5578万 | -15.89% | 19.54 | 8.87 |
| 03/09 | 2,580 | 2,715 | 2,505 | 2,607 | +0.12% | 6,002,400 | 757億5316万 | -15.03% | 19.72 | 8.95 |
| 03/08 | 2,955 | 2,985 | 2,580 | 2,604 | -10.05% | 6,111,200 | 756億6599万 | -15.1% | 19.7 | 8.94 |
| 03/05 | 2,941 | 3,025 | 2,787 | 2,895 | -0.75% | 4,659,800 | 841億2175万 | -5.79% | 21.9 | 9.94 |
