株価チャート
2021/01/26~2021/06/22
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 |
06/22 | 212 | 212 | 209 | 210 | +0.96% | 11,700 | 28億1639万 | -0.94% | - | 10.36 |
06/21 | 212 | 212 | 208 | 208 | -1.89% | 20,700 | 27億7085万 | -1.42% | - | 10.2 |
06/18 | 212 | 213 | 211 | 212 | 0% | 11,000 | 28億2413万 | +0.47% | - | 10.39 |
06/17 | 216 | 216 | 209 | 212 | -1.4% | 21,100 | 28億2413万 | +0.47% | - | 10.39 |
06/16 | 219 | 219 | 210 | 215 | -0.92% | 25,900 | 28億6410万 | +1.9% | - | 10.54 |
06/15 | 219 | 219 | 216 | 217 | -0.46% | 15,300 | 28億9074万 | +2.84% | - | 10.64 |
06/14 | 217 | 220 | 216 | 218 | 0% | 22,300 | 29億406万 | +3.32% | - | 10.69 |
06/11 | 216 | 219 | 215 | 218 | +0.46% | 23,000 | 29億406万 | +3.32% | - | 10.69 |
06/10 | 213 | 228 | 213 | 217 | +1.88% | 96,600 | 28億9074万 | +2.84% | - | 10.64 |
06/09 | 212 | 213 | 210 | 213 | +0.95% | 27,100 | 28億3745万 | +1.43% | - | 10.44 |
06/08 | 212 | 212 | 209 | 211 | 0% | 12,800 | 28億1081万 | 0% | - | 10.34 |
06/07 | 211 | 212 | 209 | 211 | 0% | 14,500 | 28億1081万 | 0% | - | 10.34 |
06/04 | 212 | 213 | 210 | 211 | -0.94% | 21,100 | 28億1081万 | 0% | - | 10.34 |
06/03 | 209 | 213 | 208 | 213 | +1.91% | 13,400 | 28億3745万 | +0.95% | - | 10.44 |
06/02 | 208 | 210 | 207 | 209 | -0.48% | 8,000 | 27億8417万 | -0.95% | - | 10.25 |
06/01 | 209 | 210 | 206 | 210 | +0.48% | 18,400 | 27億9749万 | -0.94% | - | 10.3 |
05/31 | 206 | 210 | 206 | 209 | -0.48% | 11,000 | 27億8417万 | -1.42% | - | 10.25 |
05/28 | 206 | 210 | 206 | 210 | +1.45% | 12,800 | 27億9749万 | -0.94% | - | 10.3 |
05/27 | 208 | 208 | 205 | 207 | -0.48% | 17,000 | 27億5752万 | -2.36% | - | 10.15 |
05/26 | 208 | 210 | 205 | 208 | 0% | 30,200 | 27億7085万 | -2.35% | - | 10.2 |
05/25 | 209 | 209 | 207 | 208 | -0.95% | 11,600 | 27億7085万 | -2.35% | - | 10.2 |
05/24 | 211 | 211 | 207 | 210 | -0.47% | 19,100 | 27億9749万 | -1.41% | - | 10.3 |
05/21 | 209 | 211 | 207 | 211 | 0% | 22,300 | 28億26万 | -1.4% | - | 10.31 |
05/20 | 208 | 211 | 207 | 211 | +0.96% | 18,800 | 28億26万 | -1.4% | - | 10.31 |
05/19 | 208 | 209 | 205 | 209 | +0.48% | 29,400 | 27億7372万 | -2.34% | - | 10.21 |
05/18 | 209 | 211 | 208 | 208 | -0.48% | 17,400 | 27億6045万 | -2.8% | - | 10.16 |
05/17 | 214 | 214 | 207 | 209 | 0% | 26,000 | 27億7372万 | -2.34% | - | 10.21 |
05/14 | 208 | 212 | 208 | 209 | +0.48% | 43,100 | 27億7372万 | -2.79% | - | 10.21 |
05/13 | 209 | 210 | 207 | 208 | -1.89% | 28,200 | 27億6045万 | -3.26% | - | 10.16 |
05/12 | 214 | 214 | 209 | 212 | -0.93% | 45,300 | 28億1353万 | -1.4% | - | 10.35 |
05/11 | 212 | 215 | 212 | 214 | +0.47% | 14,500 | 28億4007万 | -0.93% | - | 10.45 |
05/10 | 213 | 216 | 212 | 213 | +0.47% | 16,100 | 28億2680万 | -1.39% | - | 10.4 |
05/07 | 216 | 218 | 212 | 212 | -1.85% | 30,800 | 28億1353万 | -1.85% | - | 10.35 |
05/06 | 214 | 216 | 214 | 216 | +0.93% | 3,500 | 28億6662万 | -0.46% | - | 10.55 |
04/30 | 216 | 216 | 214 | 214 | -0.93% | 8,400 | 28億4007万 | -1.38% | - | 10.45 |
04/28 | 216 | 218 | 211 | 216 | 0% | 30,700 | 28億6662万 | -0.92% | - | 10.55 |
04/27 | 217 | 218 | 215 | 216 | 0% | 5,600 | 28億6662万 | -1.37% | - | 10.55 |
04/26 | 217 | 218 | 214 | 216 | -0.46% | 7,100 | 28億6662万 | -1.37% | - | 10.55 |
04/23 | 213 | 217 | 213 | 217 | +0.93% | 6,300 | 28億7989万 | -1.36% | - | 10.6 |
04/22 | 213 | 217 | 213 | 215 | +0.47% | 4,900 | 28億5335万 | -2.71% | - | 10.5 |
04/21 | 214 | 216 | 213 | 214 | -1.38% | 22,200 | 27億6517万 | -3.17% | - | 10.18 |
04/20 | 216 | 219 | 216 | 217 | -0.91% | 9,000 | 28億394万 | -2.25% | - | 10.32 |
04/19 | 217 | 221 | 215 | 219 | +0.92% | 29,300 | 28億2978万 | -1.79% | - | 10.41 |
04/16 | 215 | 218 | 215 | 217 | 0% | 23,400 | 28億394万 | -3.13% | - | 10.32 |
04/15 | 219 | 219 | 216 | 217 | 0% | 8,000 | 28億394万 | -3.56% | - | 10.32 |
04/14 | 218 | 221 | 215 | 217 | 0% | 30,800 | 28億394万 | -3.56% | - | 10.32 |
04/13 | 215 | 217 | 215 | 217 | +0.46% | 15,200 | 28億394万 | -3.98% | - | 10.32 |
04/12 | 216 | 219 | 213 | 216 | 0% | 48,000 | 27億9102万 | -4.85% | - | 10.27 |
04/09 | 213 | 216 | 212 | 216 | +1.41% | 22,200 | 27億9102万 | -5.26% | - | 10.27 |
04/08 | 212 | 215 | 212 | 213 | +0.47% | 17,300 | 27億5225万 | -6.99% | - | 10.13 |
04/07 | 212 | 215 | 209 | 212 | -0.47% | 39,200 | 27億3933万 | -7.83% | - | 10.08 |
04/06 | 217 | 217 | 210 | 213 | -0.93% | 51,200 | 27億5225万 | -7.79% | - | 10.13 |
04/05 | 215 | 218 | 214 | 215 | -0.46% | 32,900 | 27億7810万 | -7.33% | - | 10.22 |
04/02 | 219 | 220 | 214 | 216 | -1.82% | 58,000 | 27億9102万 | -7.69% | - | 10.27 |
04/01 | 221 | 225 | 218 | 220 | -0.45% | 40,300 | 28億4270万 | -6.38% | - | 10.46 |
03/31 | 220 | 225 | 216 | 221 | +1.38% | 35,700 | 28億5562万 | -6.36% | - | 14.46 |
03/30 | 220 | 221 | 213 | 218 | -5.22% | 104,700 | 28億1686万 | -7.63% | - | 14.27 |
03/29 | 234 | 236 | 230 | 230 | -0.86% | 92,600 | 29億7192万 | -2.95% | - | 15.05 |
03/26 | 234 | 234 | 231 | 232 | +0.43% | 33,500 | 29億9776万 | -2.11% | - | 15.18 |
03/25 | 231 | 234 | 230 | 231 | +0.43% | 37,100 | 29億8484万 | -2.53% | - | 15.12 |
03/24 | 235 | 235 | 230 | 230 | -2.13% | 41,100 | 29億7192万 | -2.95% | - | 15.05 |
03/23 | 235 | 236 | 232 | 235 | 0% | 36,200 | 30億3652万 | -1.26% | - | 15.38 |
03/22 | 241 | 245 | 230 | 235 | +0.86% | 143,700 | 30億3652万 | -1.26% | - | 15.38 |
03/19 | 235 | 235 | 230 | 233 | 0% | 53,800 | 29億4544万 | -2.51% | - | 14.92 |
03/18 | 236 | 238 | 232 | 233 | -0.85% | 48,500 | 29億4544万 | -2.51% | - | 14.92 |
03/17 | 235 | 236 | 234 | 235 | -0.42% | 16,200 | 29億7072万 | -2.08% | - | 15.04 |
03/16 | 236 | 238 | 234 | 236 | -0.42% | 28,000 | 29億8337万 | -1.67% | - | 15.11 |
03/15 | 236 | 237 | 235 | 237 | +0.42% | 20,500 | 29億9601万 | -1.25% | - | 15.17 |
03/12 | 239 | 239 | 233 | 236 | 0% | 56,300 | 29億8337万 | -1.67% | - | 15.11 |
03/11 | 241 | 241 | 234 | 236 | -1.67% | 85,100 | 29億8337万 | -1.26% | - | 15.11 |
03/10 | 239 | 241 | 238 | 240 | +0.42% | 23,200 | 30億3393万 | +0.84% | - | 15.36 |
03/09 | 240 | 241 | 237 | 239 | 0% | 25,800 | 30億2129万 | +0.84% | - | 15.3 |
03/08 | 244 | 244 | 238 | 239 | -0.42% | 36,100 | 30億2129万 | +1.27% | - | 15.3 |
03/05 | 242 | 242 | 236 | 240 | -0.83% | 29,300 | 30億3393万 | +2.13% | - | 15.36 |
03/04 | 241 | 242 | 238 | 242 | +0.83% | 25,000 | 30億5921万 | +3.42% | - | 15.49 |
03/03 | 242 | 242 | 238 | 240 | -0.83% | 29,400 | 30億3393万 | +3% | - | 15.36 |
03/02 | 244 | 245 | 240 | 242 | -0.82% | 44,000 | 30億5921万 | +4.31% | - | 15.49 |
03/01 | 245 | 245 | 242 | 244 | 0% | 41,600 | 30億8450万 | +6.09% | - | 15.62 |
02/26 | 239 | 244 | 236 | 244 | +0.41% | 52,000 | 30億8450万 | +6.55% | - | 15.62 |
02/25 | 243 | 243 | 239 | 243 | +2.1% | 60,600 | 30億7186万 | +6.58% | - | 15.56 |
02/24 | 243 | 244 | 235 | 238 | +0.42% | 66,000 | 30億865万 | +5.31% | - | 15.24 |
02/22 | 234 | 241 | 233 | 237 | +2.16% | 53,500 | 29億9601万 | +5.33% | - | 15.17 |
02/19 | 234 | 235 | 230 | 232 | +0.43% | 34,400 | 29億32万 | +3.57% | - | 14.69 |
02/18 | 237 | 239 | 231 | 231 | -3.75% | 51,900 | 28億8782万 | +3.59% | - | 14.62 |
02/17 | 243 | 243 | 236 | 240 | 0% | 43,800 | 30億33万 | +8.11% | - | 15.19 |
02/16 | 251 | 251 | 231 | 240 | -1.23% | 151,000 | 30億33万 | +8.6% | - | 15.19 |
02/15 | 247 | 252 | 242 | 243 | -0.82% | 97,200 | 30億3784万 | +10.96% | - | 15.38 |
02/12 | 250 | 253 | 244 | 245 | -3.92% | 133,700 | 30億6284万 | +12.39% | - | 15.51 |
02/10 | 257 | 280 | 253 | 255 | +2.41% | 1,222,400 | 31億8785万 | +17.51% | - | 16.14 |
02/09 | 236 | 276 | 236 | 249 | +9.21% | 1,571,900 | 31億1284万 | +15.81% | - | 15.76 |
02/08 | 235 | 235 | 227 | 228 | -2.98% | 99,700 | 28億5031万 | +7.04% | - | 14.43 |
02/05 | 234 | 243 | 230 | 235 | -2.49% | 317,600 | 29億3782万 | +10.33% | - | 14.88 |
02/04 | 221 | 268 | 216 | 241 | +13.15% | 3,004,000 | 30億1283万 | +13.68% | - | 15.26 |
02/03 | 213 | 217 | 211 | 213 | 0% | 45,100 | 26億6279万 | +1.43% | - | 13.49 |
02/02 | 212 | 213 | 210 | 213 | +0.47% | 12,300 | 26億6279万 | +1.43% | - | 13.49 |
02/01 | 213 | 214 | 209 | 212 | 0% | 30,200 | 26億5029万 | +0.95% | - | 13.42 |
01/29 | 212 | 212 | 208 | 212 | +0.95% | 36,100 | 26億5029万 | +0.95% | - | 13.42 |
01/28 | 211 | 214 | 210 | 210 | -1.41% | 16,600 | 26億2529万 | +0.48% | - | 13.3 |
01/27 | 215 | 215 | 213 | 213 | -0.93% | 6,000 | 26億6279万 | +1.91% | - | 13.49 |
01/26 | 215 | 215 | 211 | 215 | +0.47% | 21,900 | 26億8780万 | +2.87% | - | 13.61 |