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 | 1,431 | 1,433 | 1,396 | 1,404 | -1.82% | 55,200 | 59億6700万 | -8.53% | 8.48 | 1.09 |
| 07/29 | 1,441 | 1,444 | 1,415 | 1,430 | -2.46% | 106,700 | 60億7750万 | -7.14% | 8.63 | 1.11 |
| 07/28 | 1,457 | 1,480 | 1,445 | 1,466 | +2.09% | 107,800 | 62億3050万 | -5.05% | 8.85 | 1.14 |
| 07/27 | 1,461 | 1,465 | 1,433 | 1,436 | -0.9% | 84,700 | 61億300万 | -7.12% | 8.67 | 1.12 |
| 07/26 | 1,475 | 1,480 | 1,449 | 1,449 | -1.23% | 69,100 | 61億5825万 | -6.46% | 8.75 | 1.13 |
| 07/21 | 1,480 | 1,484 | 1,459 | 1,467 | -0.07% | 40,600 | 62億3475万 | -5.42% | 8.86 | 1.14 |
| 07/20 | 1,461 | 1,493 | 1,460 | 1,468 | -0.34% | 59,200 | 62億3900万 | -5.41% | 8.86 | 1.14 |
| 07/19 | 1,479 | 1,494 | 1,455 | 1,473 | -2.45% | 54,100 | 62億6025万 | -5.15% | 8.89 | 1.15 |
| 07/16 | 1,483 | 1,529 | 1,477 | 1,510 | +1.14% | 38,500 | 64億1750万 | -2.89% | 9.12 | 1.18 |
| 07/15 | 1,528 | 1,528 | 1,493 | 1,493 | -2.29% | 63,400 | 63億4525万 | -3.93% | 9.01 | 1.16 |
| 07/14 | 1,560 | 1,564 | 1,526 | 1,528 | -2.36% | 37,800 | 64億9400万 | -1.55% | 9.22 | 1.19 |
| 07/13 | 1,567 | 1,586 | 1,563 | 1,565 | +0.58% | 22,700 | 66億5125万 | +1.1% | 9.45 | 1.22 |
| 07/12 | 1,567 | 1,601 | 1,548 | 1,556 | +0.26% | 44,700 | 66億1300万 | +0.91% | 9.39 | 1.21 |
| 07/09 | 1,540 | 1,563 | 1,501 | 1,552 | -0.96% | 53,300 | 65億9600万 | +0.91% | 9.37 | 1.21 |
| 07/08 | 1,603 | 1,610 | 1,567 | 1,567 | -2.25% | 41,500 | 66億5975万 | +1.82% | 9.46 | 1.22 |
| 07/07 | 1,594 | 1,629 | 1,589 | 1,603 | +0.12% | 52,500 | 68億1275万 | +4.36% | 9.68 | 1.25 |
| 07/06 | 1,616 | 1,622 | 1,600 | 1,601 | -0.93% | 40,500 | 68億425万 | +4.57% | 9.66 | 1.25 |
| 07/05 | 1,640 | 1,640 | 1,616 | 1,616 | -1.46% | 31,900 | 68億6800万 | +5.97% | 9.76 | 1.26 |
| 07/02 | 1,580 | 1,651 | 1,580 | 1,640 | +3.4% | 58,300 | 69億7000万 | +8.11% | 9.9 | 1.28 |
| 07/01 | 1,620 | 1,620 | 1,562 | 1,586 | -2.28% | 67,400 | 67億4050万 | +5.1% | 9.57 | 1.23 |
| 06/30 | 1,664 | 1,674 | 1,621 | 1,623 | -2.11% | 43,000 | 68億9775万 | +8.13% | 9.8 | 1.26 |
| 06/29 | 1,597 | 1,670 | 1,584 | 1,658 | +3.69% | 56,000 | 70億4650万 | +11.05% | 10.01 | 1.29 |
| 06/28 | 1,550 | 1,605 | 1,550 | 1,599 | +3.76% | 60,800 | 67億9575万 | +7.68% | 9.65 | 1.24 |
| 06/25 | 1,538 | 1,541 | 1,513 | 1,541 | +0.26% | 21,800 | 65億4925万 | +4.33% | 9.3 | 1.2 |
| 06/24 | 1,540 | 1,544 | 1,525 | 1,537 | -0.19% | 16,900 | 65億3225万 | +4.34% | 9.28 | 1.2 |
| 06/23 | 1,524 | 1,541 | 1,522 | 1,540 | +1.65% | 24,200 | 65億4500万 | +4.9% | 9.3 | 1.2 |
| 06/22 | 1,539 | 1,540 | 1,510 | 1,515 | -0.53% | 33,300 | 64億3875万 | +3.63% | 9.15 | 1.18 |
| 06/21 | 1,496 | 1,525 | 1,473 | 1,523 | +1.06% | 39,000 | 64億7275万 | +4.6% | 9.19 | 1.19 |
| 06/18 | 1,502 | 1,540 | 1,490 | 1,507 | +0.27% | 30,500 | 64億475万 | +4% | 9.1 | 1.17 |
| 06/17 | 1,506 | 1,506 | 1,481 | 1,503 | +0.54% | 16,000 | 63億8775万 | +4.23% | 9.07 | 1.17 |
| 06/16 | 1,509 | 1,512 | 1,480 | 1,495 | -0.66% | 29,900 | 63億5375万 | +4.25% | 9.02 | 1.16 |
| 06/15 | 1,524 | 1,548 | 1,502 | 1,505 | -0.79% | 31,800 | 63億9625万 | +5.47% | 9.09 | 1.17 |
| 06/14 | 1,478 | 1,524 | 1,469 | 1,517 | +3.34% | 48,300 | 64億4725万 | +6.76% | 9.16 | 1.18 |
| 06/11 | 1,450 | 1,473 | 1,450 | 1,468 | +1.24% | 61,800 | 62億3900万 | +3.82% | 8.86 | 1.14 |
| 06/10 | 1,436 | 1,469 | 1,426 | 1,450 | +0.97% | 54,800 | 61億6250万 | +2.98% | 8.75 | 1.13 |
| 06/09 | 1,427 | 1,436 | 1,419 | 1,436 | +0.84% | 32,500 | 61億300万 | +2.43% | 8.67 | 1.12 |
| 06/08 | 1,453 | 1,455 | 1,396 | 1,424 | -0.77% | 99,600 | 60億5200万 | +2.01% | 8.6 | 1.11 |
| 06/07 | 1,494 | 1,494 | 1,432 | 1,435 | -8.83% | 194,600 | 60億9875万 | +3.24% | 8.66 | 1.12 |
| 06/04 | 1,496 | 1,574 | 1,472 | 1,574 | +5.14% | 162,700 | 66億8950万 | +13.48% | 9.5 | 1.23 |
| 06/03 | 1,481 | 1,498 | 1,465 | 1,497 | +0.47% | 35,300 | 63億6225万 | +8.79% | 9.04 | 1.17 |
| 06/02 | 1,432 | 1,490 | 1,432 | 1,490 | +3.91% | 52,600 | 63億3250万 | +8.84% | 8.99 | 1.16 |
| 06/01 | 1,431 | 1,440 | 1,407 | 1,434 | +0.21% | 22,100 | 60億9450万 | +5.36% | 8.66 | 1.12 |
| 05/31 | 1,430 | 1,441 | 1,424 | 1,431 | +0.35% | 26,200 | 60億8175万 | +5.61% | 8.64 | 1.11 |
| 05/28 | 1,416 | 1,426 | 1,401 | 1,426 | +2.44% | 17,300 | 60億6050万 | +5.55% | 8.61 | 1.11 |
| 05/27 | 1,435 | 1,435 | 1,392 | 1,392 | -3% | 18,700 | 59億1600万 | +3.34% | 8.4 | 1.08 |
| 05/26 | 1,440 | 1,442 | 1,425 | 1,435 | -0.49% | 22,900 | 60億9875万 | +6.61% | 8.66 | 1.12 |
| 05/25 | 1,424 | 1,443 | 1,422 | 1,442 | +1.69% | 18,800 | 61億2850万 | +7.45% | 8.7 | 1.12 |
| 05/24 | 1,430 | 1,441 | 1,409 | 1,418 | -0.77% | 21,500 | 60億2650万 | +5.9% | 8.56 | 1.1 |
| 05/21 | 1,405 | 1,435 | 1,389 | 1,429 | +1.93% | 34,400 | 60億7325万 | +6.96% | 8.63 | 1.11 |
| 05/20 | 1,380 | 1,421 | 1,376 | 1,402 | +0.29% | 30,400 | 59億5850万 | +5.02% | 8.46 | 1.09 |
| 05/19 | 1,356 | 1,398 | 1,349 | 1,398 | +2.95% | 31,100 | 59億4150万 | +4.8% | 8.44 | 1.09 |
| 05/18 | 1,347 | 1,358 | 1,332 | 1,358 | +0.82% | 17,700 | 57億7150万 | +1.8% | 8.2 | 1.06 |
| 05/17 | 1,350 | 1,360 | 1,330 | 1,347 | -0.07% | 24,600 | 57億2475万 | +0.82% | 8.13 | 1.05 |
| 05/14 | 1,317 | 1,348 | 1,309 | 1,348 | +4.42% | 22,100 | 57億2900万 | +0.75% | 8.14 | 1.05 |
| 05/13 | 1,316 | 1,316 | 1,286 | 1,291 | -2.2% | 20,600 | 54億8675万 | -3.8% | 7.79 | 1 |
| 05/12 | 1,353 | 1,361 | 1,295 | 1,320 | -2.44% | 26,000 | 56億1000万 | -1.86% | 7.97 | 1.03 |
| 05/11 | 1,344 | 1,363 | 1,335 | 1,353 | -0.37% | 31,700 | 57億5025万 | +0.52% | 8.17 | 1.05 |
| 05/10 | 1,324 | 1,363 | 1,318 | 1,358 | +3.19% | 18,100 | 57億7150万 | +0.89% | 8.2 | 1.06 |
| 05/07 | 1,316 | 1,321 | 1,304 | 1,316 | +0.77% | 15,800 | 55億9300万 | -2.3% | 7.94 | 1.02 |
| 05/06 | 1,290 | 1,311 | 1,280 | 1,306 | +1.95% | 26,500 | 55億5050万 | -3.26% | 7.88 | 1.02 |
| 04/30 | 1,280 | 1,288 | 1,261 | 1,281 | +0.31% | 34,200 | 54億4425万 | -5.32% | 7.73 | 1 |
| 04/28 | 1,341 | 1,341 | 1,277 | 1,277 | -4.84% | 41,500 | 54億2725万 | -5.83% | 7.71 | 0.99 |
| 04/27 | 1,330 | 1,348 | 1,327 | 1,342 | +1.59% | 20,400 | 57億350万 | -1.25% | 8.1 | 1.04 |
| 04/26 | 1,305 | 1,324 | 1,293 | 1,321 | +1.69% | 26,500 | 56億1425万 | -3.08% | 7.97 | 1.03 |
| 04/23 | 1,283 | 1,303 | 1,282 | 1,299 | +0.62% | 17,600 | 55億2075万 | -5.11% | 7.84 | 1.01 |
| 04/22 | 1,309 | 1,319 | 1,275 | 1,291 | +0.16% | 30,500 | 54億8675万 | -6.25% | 7.79 | 1 |
| 04/21 | 1,322 | 1,322 | 1,273 | 1,289 | -3.08% | 33,500 | 54億7825万 | -6.93% | 7.78 | 1 |
| 04/20 | 1,340 | 1,352 | 1,327 | 1,330 | -0.89% | 18,000 | 56億5250万 | -4.39% | 8.03 | 1.04 |
| 04/19 | 1,358 | 1,362 | 1,342 | 1,342 | -0.52% | 17,900 | 57億350万 | -3.8% | 8.1 | 1.04 |
| 04/16 | 1,354 | 1,357 | 1,347 | 1,349 | -0.37% | 12,800 | 57億3325万 | -3.57% | 8.14 | 1.05 |
| 04/15 | 1,344 | 1,365 | 1,344 | 1,354 | +0.07% | 7,800 | 57億5450万 | -3.35% | 8.17 | 1.05 |
| 04/14 | 1,351 | 1,353 | 1,335 | 1,353 | +0.15% | 24,200 | 57億5025万 | -3.56% | 8.17 | 1.05 |
| 04/13 | 1,393 | 1,393 | 1,347 | 1,351 | -2.74% | 31,800 | 57億4175万 | -3.71% | 8.16 | 1.05 |
| 04/12 | 1,414 | 1,414 | 1,388 | 1,389 | -0.64% | 9,000 | 59億325万 | -0.93% | 8.38 | 1.08 |
| 04/09 | 1,374 | 1,398 | 1,373 | 1,398 | +1.3% | 14,900 | 59億4150万 | -0.07% | 8.44 | 1.09 |
| 04/08 | 1,404 | 1,412 | 1,376 | 1,380 | -2.54% | 19,700 | 58億6500万 | -0.93% | 8.33 | 1.07 |
| 04/07 | 1,399 | 1,424 | 1,399 | 1,416 | +1.36% | 10,300 | 60億1800万 | +2.09% | 8.55 | 1.1 |
| 04/06 | 1,442 | 1,442 | 1,390 | 1,397 | -3.32% | 26,400 | 59億3725万 | +1.23% | 8.43 | 1.09 |
| 04/05 | 1,376 | 1,445 | 1,376 | 1,445 | +6.25% | 35,700 | 61億4125万 | +5.17% | 8.72 | 1.12 |
| 04/02 | 1,350 | 1,360 | 1,317 | 1,360 | +0.29% | 37,800 | 57億8000万 | -0.44% | 8.21 | 1.06 |
| 04/01 | 1,380 | 1,382 | 1,351 | 1,356 | -0.07% | 17,200 | 57億6300万 | -0.22% | 8.19 | 1.06 |
| 03/31 | 1,358 | 1,394 | 1,353 | 1,357 | -0.95% | 31,300 | 57億6725万 | +0.15% | 8.19 | 1.06 |
| 03/30 | 1,388 | 1,395 | 1,366 | 1,370 | -1.23% | 16,000 | 58億2250万 | +1.56% | 8.27 | 1.07 |
| 03/29 | 1,403 | 1,428 | 1,373 | 1,387 | -0.14% | 38,600 | 58億9475万 | +3.2% | 8.37 | 1.08 |
| 03/26 | 1,359 | 1,389 | 1,344 | 1,389 | +2.21% | 21,600 | 59億325万 | +3.97% | 8.38 | 1.08 |
| 03/25 | 1,344 | 1,375 | 1,344 | 1,359 | +0.59% | 21,300 | 57億7575万 | +2.33% | 8.2 | 1.06 |
| 03/24 | 1,383 | 1,413 | 1,343 | 1,351 | -7.02% | 80,800 | 57億4175万 | +2.19% | 8.16 | 1.05 |
| 03/23 | 1,461 | 1,472 | 1,437 | 1,453 | -1.09% | 22,200 | 61億7525万 | +10.33% | 8.77 | 1.13 |
| 03/22 | 1,493 | 1,494 | 1,450 | 1,469 | -1.08% | 25,600 | 62億4325万 | +12.31% | 8.87 | 1.14 |
| 03/19 | 1,472 | 1,494 | 1,462 | 1,485 | 0% | 14,700 | 63億1125万 | +14.41% | 8.96 | 1.16 |
| 03/18 | 1,455 | 1,492 | 1,446 | 1,485 | +2.2% | 43,200 | 63億1125万 | +15.3% | 8.96 | 1.16 |
| 03/17 | 1,411 | 1,453 | 1,411 | 1,453 | +2.47% | 34,500 | 61億7525万 | +13.78% | 8.77 | 1.13 |
| 03/16 | 1,441 | 1,456 | 1,404 | 1,418 | -2.54% | 35,200 | 60億2650万 | +11.92% | 8.56 | 1.1 |
| 03/15 | 1,393 | 1,463 | 1,390 | 1,455 | +4.68% | 91,800 | 61億8375万 | +15.75% | 8.78 | 1.13 |
| 03/12 | 1,390 | 1,395 | 1,368 | 1,390 | -0.64% | 33,100 | 59億750万 | +11.56% | 8.39 | 1.08 |
| 03/11 | 1,363 | 1,399 | 1,350 | 1,399 | +2.72% | 69,300 | 59億4575万 | +13.19% | 8.45 | 1.09 |
| 03/10 | 1,332 | 1,362 | 1,319 | 1,362 | +1.72% | 76,800 | 57億8850万 | +11.09% | 8.22 | 1.06 |
| 03/09 | 1,301 | 1,344 | 1,282 | 1,339 | +1.9% | 132,700 | 56億9075万 | +10.02% | 8.08 | 1.04 |
| 03/08 | 1,379 | 1,382 | 1,302 | 1,314 | +6.66% | 449,800 | 55億8450万 | +8.68% | 7.93 | 1.02 |
| 03/05 | 1,222 | 1,235 | 1,213 | 1,232 | -0.16% | 56,100 | 52億3600万 | +2.5% | 7.44 | 0.96 |
