株価チャート
2021/01/20～2021/06/18
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 |
| 06/18 | 1,244 | 1,249 | 1,239 | 1,249 | -0.64% | 1,400 | 36億2334万 | -0.32% | 5.64 | 0.59 |
| 06/17 | 1,246 | 1,257 | 1,246 | 1,257 | +0.08% | 900 | 36億4655万 | +0.56% | 5.68 | 0.59 |
| 06/16 | 1,260 | 1,265 | 1,255 | 1,256 | +1.05% | 900 | 36億4365万 | +0.72% | 5.68 | 0.59 |
| 06/15 | 1,277 | 1,277 | 1,242 | 1,243 | -2.51% | 2,600 | 36億594万 | -0.08% | 5.62 | 0.58 |
| 06/14 | 1,275 | 1,275 | 1,275 | 1,275 | +1.19% | 100 | 36億9877万 | +2.66% | 5.76 | 0.6 |
| 06/11 | 1,270 | 1,270 | 1,243 | 1,260 | -0.79% | 700 | 36億5526万 | +1.61% | 5.69 | 0.59 |
| 06/10 | 1,250 | 1,270 | 1,250 | 1,270 | +0.55% | 1,600 | 36億8427万 | +2.58% | 5.74 | 0.6 |
| 06/09 | 1,241 | 1,263 | 1,241 | 1,263 | -0.55% | 1,600 | 36億6396万 | +2.18% | 5.71 | 0.59 |
| 06/08 | 1,260 | 1,270 | 1,260 | 1,270 | -0.16% | 300 | 36億8427万 | +2.92% | 5.74 | 0.6 |
| 06/07 | 1,289 | 1,289 | 1,259 | 1,272 | +0.95% | 1,100 | 36億9007万 | +3.25% | 5.75 | 0.6 |
| 06/04 | 1,243 | 1,260 | 1,243 | 1,260 | +1.37% | 300 | 36億5526万 | +2.44% | 5.69 | 0.59 |
| 06/03 | 1,257 | 1,257 | 1,243 | 1,243 | -1.11% | 1,600 | 36億594万 | +1.22% | 5.62 | 0.58 |
| 06/02 | 1,270 | 1,270 | 1,257 | 1,257 | -0.79% | 2,200 | 36億4655万 | +2.28% | 5.68 | 0.59 |
| 06/01 | 1,270 | 1,275 | 1,267 | 1,267 | +0.08% | 1,100 | 36億7556万 | +3.26% | 5.73 | 0.59 |
| 05/31 | 1,255 | 1,266 | 1,255 | 1,266 | +0.88% | 1,100 | 36億7266万 | +3.09% | 5.72 | 0.59 |
| 05/28 | 1,252 | 1,260 | 1,252 | 1,255 | +0.24% | 800 | 36億4075万 | +2.2% | 5.67 | 0.59 |
| 05/27 | 1,269 | 1,269 | 1,242 | 1,252 | +0.24% | 500 | 36億3205万 | +1.87% | 5.66 | 0.59 |
| 05/26 | 1,281 | 1,281 | 1,249 | 1,249 | -2.65% | 500 | 36億2334万 | +1.71% | 5.64 | 0.59 |
| 05/25 | 1,287 | 1,290 | 1,273 | 1,283 | +1.34% | 1,800 | 37億2198万 | +4.73% | 5.8 | 0.6 |
| 05/24 | 1,245 | 1,269 | 1,245 | 1,266 | +2.1% | 3,100 | 36億7266万 | +3.69% | 5.72 | 0.59 |
| 05/21 | 1,240 | 1,240 | 1,240 | 1,240 | +0.4% | 800 | 35億9724万 | +1.81% | 5.6 | 0.58 |
| 05/20 | 1,220 | 1,235 | 1,220 | 1,235 | +1.4% | 1,700 | 35億8273万 | +1.73% | 5.58 | 0.58 |
| 05/19 | 1,210 | 1,218 | 1,210 | 1,218 | +0.33% | 300 | 35億3341万 | +0.66% | 5.5 | 0.57 |
| 05/18 | 1,201 | 1,214 | 1,196 | 1,214 | +1.51% | 600 | 35億2181万 | +0.58% | 5.49 | 0.57 |
| 05/14 | 1,179 | 1,207 | 1,179 | 1,196 | +1.44% | 2,500 | 34億6959万 | -0.75% | 5.4 | 0.56 |
| 05/13 | 1,193 | 1,193 | 1,177 | 1,179 | -1.17% | 600 | 34億2027万 | -2% | 5.33 | 0.55 |
| 05/12 | 1,194 | 1,206 | 1,193 | 1,193 | +1.02% | 1,300 | 34億6089万 | -0.75% | 5.39 | 0.56 |
| 05/11 | 1,198 | 1,198 | 1,181 | 1,181 | -1.42% | 800 | 34億2608万 | -1.58% | 5.34 | 0.55 |
| 05/10 | 1,213 | 1,213 | 1,198 | 1,198 | -1.24% | 2,400 | 34億7539万 | -0.08% | 5.41 | 0.56 |
| 05/07 | 1,240 | 1,240 | 1,210 | 1,213 | -0.57% | 2,500 | 35億1891万 | +1.42% | 5.48 | 0.57 |
| 05/06 | 1,214 | 1,228 | 1,214 | 1,220 | +0.49% | 1,500 | 35億3922万 | +2.26% | 5.51 | 0.57 |
| 04/30 | 1,239 | 1,239 | 1,214 | 1,214 | -0.49% | 2,000 | 35億2181万 | +2.19% | 5.49 | 0.57 |
| 04/28 | 1,213 | 1,220 | 1,213 | 1,220 | +0.83% | 1,100 | 35億3922万 | +3.04% | 5.51 | 0.57 |
| 04/27 | 1,230 | 1,230 | 1,210 | 1,210 | -0.74% | 600 | 35億1021万 | +2.63% | 5.47 | 0.57 |
| 04/26 | 1,220 | 1,247 | 1,219 | 1,219 | +0.33% | 1,100 | 35億3631万 | +3.74% | 5.51 | 0.57 |
| 04/23 | 1,264 | 1,264 | 1,200 | 1,215 | -4.86% | 3,000 | 35億2471万 | +3.76% | 5.49 | 0.57 |
| 04/22 | 1,236 | 1,300 | 1,236 | 1,277 | +5.89% | 3,500 | 37億457万 | +9.43% | 5.77 | 0.6 |
| 04/21 | 1,251 | 1,252 | 1,195 | 1,206 | -5.04% | 4,400 | 34億9860万 | +3.88% | 5.45 | 0.57 |
| 04/20 | 1,285 | 1,285 | 1,261 | 1,270 | -0.86% | 2,900 | 36億8427万 | +9.77% | 5.74 | 0.6 |
| 04/19 | 1,300 | 1,309 | 1,281 | 1,281 | +0.87% | 5,800 | 37億1618万 | +11.39% | 5.79 | 0.6 |
| 04/16 | 1,250 | 1,300 | 1,250 | 1,270 | +2.5% | 4,600 | 36億8427万 | +11.11% | 5.74 | 0.6 |
| 04/15 | 1,229 | 1,250 | 1,205 | 1,239 | +5.99% | 11,300 | 35億9433万 | +9.16% | 5.6 | 0.58 |
| 04/14 | 1,189 | 1,189 | 1,165 | 1,169 | -1.68% | 500 | 33億9126万 | +3.54% | 5.28 | 0.55 |
| 04/13 | 1,162 | 1,192 | 1,161 | 1,189 | +1.28% | 1,800 | 34億4928万 | +5.6% | 5.37 | 0.56 |
| 04/12 | 1,161 | 1,189 | 1,151 | 1,174 | +2.09% | 2,000 | 34億577万 | +4.73% | 5.31 | 0.55 |
| 04/09 | 1,156 | 1,156 | 1,150 | 1,150 | +0.97% | 1,200 | 33億3615万 | +2.86% | 5.2 | 0.54 |
| 04/08 | 1,140 | 1,143 | 1,139 | 1,139 | -0.35% | 1,800 | 33億423万 | +2.15% | 5.15 | 0.53 |
| 04/07 | 1,151 | 1,151 | 1,143 | 1,143 | -1.38% | 3,200 | 33億1584万 | +2.7% | 5.17 | 0.54 |
| 04/06 | 1,156 | 1,170 | 1,156 | 1,159 | +0.26% | 1,200 | 33億6225万 | +4.41% | 5.24 | 0.54 |
| 04/05 | 1,159 | 1,170 | 1,156 | 1,156 | +0.52% | 1,400 | 33億5355万 | +4.43% | 5.22 | 0.54 |
| 04/02 | 1,159 | 1,159 | 1,149 | 1,150 | 0% | 3,900 | 33億3615万 | +4.07% | 5.2 | 0.54 |
| 04/01 | 1,144 | 1,150 | 1,144 | 1,150 | +0.52% | 1,200 | 33億3615万 | +4.45% | 5.2 | 0.54 |
| 03/31 | 1,131 | 1,150 | 1,130 | 1,144 | +1.24% | 3,000 | 33億1874万 | +4.28% | 5.17 | 0.54 |
| 03/30 | 1,110 | 1,130 | 1,110 | 1,130 | +0.44% | 1,100 | 32億7813万 | +3.29% | 5.11 | 0.53 |
| 03/29 | 1,106 | 1,125 | 1,104 | 1,125 | +1.72% | 3,100 | 32億6362万 | +3.02% | 5.08 | 0.53 |
| 03/26 | 1,108 | 1,120 | 1,106 | 1,106 | -0.18% | 1,300 | 32億850万 | +1.56% | 5 | 0.52 |
| 03/25 | 1,107 | 1,108 | 1,107 | 1,108 | +0.73% | 500 | 32億1430万 | +1.93% | 5.01 | 0.52 |
| 03/24 | 1,115 | 1,117 | 1,070 | 1,100 | -1.35% | 5,700 | 31億9110万 | +1.48% | 4.97 | 0.52 |
| 03/23 | 1,116 | 1,116 | 1,111 | 1,115 | -0.09% | 1,200 | 32億3461万 | +3.05% | 5.04 | 0.52 |
| 03/22 | 1,108 | 1,117 | 1,108 | 1,116 | -0.09% | 900 | 32億3751万 | +3.33% | 5.04 | 0.52 |
| 03/19 | 1,118 | 1,118 | 1,106 | 1,117 | -0.27% | 700 | 32億4041万 | +3.71% | 5.05 | 0.52 |
| 03/18 | 1,101 | 1,120 | 1,101 | 1,120 | +1.73% | 900 | 32億4912万 | +4.19% | 5.06 | 0.53 |
| 03/17 | 1,100 | 1,101 | 1,100 | 1,101 | -0.54% | 600 | 31億9400万 | +2.71% | 4.98 | 0.52 |
| 03/16 | 1,094 | 1,126 | 1,094 | 1,107 | +1.56% | 4,000 | 32億1140万 | +3.46% | 5 | 0.52 |
| 03/15 | 1,090 | 1,093 | 1,090 | 1,090 | 0% | 1,600 | 31億6209万 | +2.06% | 4.93 | 0.51 |
| 03/12 | 1,084 | 1,090 | 1,080 | 1,090 | +0.55% | 1,600 | 31億6209万 | +2.25% | 4.93 | 0.51 |
| 03/11 | 1,088 | 1,088 | 1,083 | 1,084 | +0.18% | 800 | 31億4468万 | +1.88% | 4.9 | 0.51 |
| 03/10 | 1,085 | 1,085 | 1,082 | 1,082 | +0.19% | 400 | 31億3888万 | +1.88% | 4.89 | 0.51 |
| 03/09 | 1,092 | 1,092 | 1,080 | 1,080 | -1.01% | 4,000 | 31億3308万 | +1.89% | 4.88 | 0.51 |
| 03/08 | 1,088 | 1,092 | 1,088 | 1,091 | +0.93% | 1,400 | 31億6499万 | +3.02% | 4.93 | 0.51 |
| 03/05 | 1,081 | 1,081 | 1,081 | 1,081 | 0% | 100 | 31億3598万 | +2.27% | 4.88 | 0.51 |
| 03/04 | 1,073 | 1,081 | 1,073 | 1,081 | +0.46% | 1,100 | 31億3598万 | +2.37% | 4.88 | 0.51 |
| 03/03 | 1,084 | 1,084 | 1,072 | 1,076 | -0.37% | 900 | 31億2147万 | +1.99% | 4.86 | 0.5 |
| 03/02 | 1,089 | 1,090 | 1,068 | 1,080 | -0.83% | 4,300 | 31億3308万 | +2.47% | 4.88 | 0.51 |
| 03/01 | 1,091 | 1,091 | 1,075 | 1,089 | +2.64% | 1,800 | 31億5918万 | +3.52% | 4.92 | 0.51 |
| 02/26 | 1,062 | 1,066 | 1,061 | 1,061 | 0% | 1,500 | 30億7796万 | +0.95% | 4.79 | 0.5 |
| 02/25 | 1,066 | 1,066 | 1,061 | 1,061 | -0.84% | 3,200 | 30億7796万 | +0.95% | 4.79 | 0.5 |
| 02/24 | 1,069 | 1,070 | 1,066 | 1,070 | +0.38% | 1,600 | 31億407万 | +1.81% | 4.84 | 0.5 |
| 02/22 | 1,060 | 1,066 | 1,060 | 1,066 | +1.52% | 800 | 30億9246万 | +1.52% | 4.82 | 0.5 |
| 02/19 | 1,051 | 1,051 | 1,050 | 1,050 | -0.28% | 300 | 30億4605万 | +0.1% | 4.74 | 0.49 |
| 02/18 | 1,050 | 1,058 | 1,050 | 1,053 | +0.29% | 1,300 | 30億5475万 | +0.38% | 4.76 | 0.49 |
| 02/17 | 1,047 | 1,055 | 1,041 | 1,050 | +0.19% | 900 | 30億4605万 | +0.1% | 4.74 | 0.49 |
| 02/16 | 1,056 | 1,057 | 1,048 | 1,048 | -0.57% | 3,500 | 30億4024万 | 0% | 4.74 | 0.49 |
| 02/15 | 1,051 | 1,054 | 1,050 | 1,054 | +0.29% | 1,000 | 30億5765万 | +0.57% | 4.76 | 0.49 |
| 02/10 | 1,050 | 1,053 | 1,050 | 1,051 | 0% | 600 | 30億4895万 | +0.38% | 4.75 | 0.49 |
| 02/09 | 1,053 | 1,053 | 1,050 | 1,051 | 0% | 1,200 | 30億4895万 | +0.38% | 4.75 | 0.49 |
| 02/08 | 1,053 | 1,055 | 1,050 | 1,051 | -0.1% | 700 | 30億4895万 | +0.48% | 4.75 | 0.49 |
| 02/05 | 1,050 | 1,052 | 1,049 | 1,052 | +0.19% | 1,100 | 30億5185万 | +0.57% | 4.75 | 0.49 |
| 02/04 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 800 | 30億4605万 | +0.38% | 4.74 | 0.49 |
| 02/03 | 1,040 | 1,049 | 1,039 | 1,040 | -0.19% | 500 | 30億1704万 | -0.57% | 4.7 | 0.49 |
| 02/02 | 1,042 | 1,042 | 1,042 | 1,042 | 0% | 100 | 30億2284万 | -0.48% | 4.71 | 0.49 |
| 02/01 | 1,032 | 1,049 | 1,032 | 1,042 | +0.19% | 900 | 30億2284万 | -0.48% | 4.71 | 0.49 |
| 01/29 | 1,038 | 1,050 | 1,020 | 1,040 | +0.19% | 1,800 | 30億1704万 | -0.67% | 4.7 | 0.49 |
| 01/28 | 1,035 | 1,038 | 1,035 | 1,038 | -1.14% | 2,200 | 30億1123万 | -0.76% | 4.69 | 0.49 |
| 01/27 | 1,050 | 1,050 | 1,027 | 1,050 | +0.38% | 3,000 | 30億4605万 | +0.48% | 4.74 | 0.49 |
| 01/26 | 1,047 | 1,050 | 1,046 | 1,046 | -0.66% | 700 | 30億3444万 | +0.29% | 4.73 | 0.49 |
| 01/25 | 1,055 | 1,055 | 1,053 | 1,053 | +0.29% | 200 | 30億5475万 | +1.06% | 4.76 | 0.49 |
| 01/22 | 1,055 | 1,055 | 1,050 | 1,050 | 0% | 800 | 30億4605万 | +0.96% | 4.74 | 0.49 |
| 01/21 | 1,050 | 1,050 | 1,050 | 1,050 | -0.76% | 300 | 30億4605万 | +1.06% | 4.74 | 0.49 |
| 01/20 | 1,058 | 1,058 | 1,058 | 1,058 | 0% | 200 | 30億6925万 | +2.03% | 4.78 | 0.5 |
