株価チャート
2021/03/30~2021/08/25
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 |
08/25 | 900 | 901 | 865 | 871 | -4.5% | 1,356,100 | 1650億684万 | -3.44% | 27.49 | 6.22 |
08/24 | 929 | 940 | 908 | 912 | -1.19% | 657,900 | 1727億7409万 | +0.44% | 28.78 | 6.52 |
08/23 | 905 | 930 | 905 | 923 | +2.78% | 603,600 | 1748億5799万 | +1.1% | 29.13 | 6.59 |
08/20 | 892 | 906 | 891 | 898 | +0.11% | 377,000 | 1701億2186万 | -1.86% | 28.34 | 6.42 |
08/19 | 896 | 904 | 894 | 897 | +0.11% | 317,800 | 1699億3241万 | -2.18% | 28.31 | 6.41 |
08/18 | 894 | 901 | 878 | 896 | -0.44% | 468,800 | 1697億4297万 | -2.71% | 28.27 | 6.4 |
08/17 | 912 | 917 | 896 | 900 | -0.77% | 382,200 | 1705億75万 | -2.49% | 28.4 | 6.43 |
08/16 | 906 | 911 | 894 | 907 | 0% | 459,400 | 1718億2687万 | -1.95% | 28.62 | 6.48 |
08/13 | 899 | 910 | 896 | 907 | +0.11% | 512,000 | 1718億2687万 | -2.16% | 28.62 | 6.48 |
08/12 | 902 | 908 | 893 | 906 | +1.46% | 609,600 | 1716億3742万 | -2.79% | 28.59 | 6.47 |
08/11 | 888 | 900 | 883 | 893 | +0.56% | 734,100 | 1691億7463万 | -4.8% | 28.18 | 6.38 |
08/10 | 844 | 889 | 843 | 888 | +5.09% | 898,600 | 1682億2741万 | -5.73% | 28.02 | 6.34 |
08/06 | 847 | 866 | 841 | 845 | +0.12% | 575,100 | 1600億8126万 | -10.58% | 26.67 | 6.04 |
08/05 | 855 | 870 | 842 | 844 | -2.99% | 683,100 | 1598億9181万 | -10.97% | 26.63 | 6.03 |
08/04 | 890 | 895 | 870 | 870 | -2.68% | 626,700 | 1648億1739万 | -8.42% | 27.45 | 6.22 |
08/03 | 902 | 917 | 888 | 894 | -1.54% | 569,100 | 1693億6408万 | -5.99% | 28.21 | 6.39 |
08/02 | 923 | 926 | 906 | 908 | -1.84% | 707,700 | 1720億1631万 | -4.62% | 28.65 | 6.49 |
07/30 | 921 | 928 | 911 | 925 | -0.54% | 578,200 | 1752億3688万 | -2.73% | 29.19 | 6.61 |
07/29 | 928 | 940 | 923 | 930 | +1.75% | 796,100 | 1761億8411万 | -2.21% | 29.35 | 6.64 |
07/28 | 913 | 934 | 909 | 914 | 0% | 705,100 | 1731億5298万 | -3.69% | 28.84 | 6.53 |
07/27 | 915 | 924 | 902 | 914 | +2.12% | 717,300 | 1731億5298万 | -3.48% | 28.84 | 6.53 |
07/26 | 915 | 923 | 891 | 895 | -0.89% | 1,046,100 | 1695億5352万 | -5.39% | 28.24 | 6.39 |
07/21 | 928 | 929 | 900 | 903 | -1.42% | 1,238,600 | 1710億6909万 | -4.55% | 28.5 | 6.45 |
07/20 | 953 | 960 | 914 | 916 | -6.82% | 1,631,400 | 1735億3188万 | -2.97% | 28.91 | 6.54 |
07/19 | 1,023 | 1,023 | 983 | 983 | -5.12% | 925,700 | 1862億2471万 | +4.24% | 31.02 | 7.02 |
07/16 | 1,032 | 1,055 | 1,024 | 1,036 | +0.19% | 978,900 | 1962億6531万 | +10.33% | 32.69 | 7.4 |
07/15 | 1,006 | 1,075 | 1,000 | 1,034 | +7.6% | 2,773,800 | 1958億8642万 | +10.71% | 32.63 | 7.39 |
07/14 | 960 | 980 | 955 | 961 | -0.72% | 493,900 | 1820億5691万 | +3.33% | 30.33 | 6.87 |
07/13 | 982 | 984 | 966 | 968 | -1.53% | 533,900 | 1833億8303万 | +4.09% | 30.55 | 6.92 |
07/12 | 974 | 984 | 967 | 983 | +3.36% | 792,500 | 1862億2471万 | +5.93% | 31.02 | 7.02 |
07/09 | 928 | 955 | 921 | 951 | +0.53% | 1,049,900 | 1801億6246万 | +3.03% | 30.01 | 6.79 |
07/08 | 957 | 974 | 945 | 946 | -2.67% | 997,500 | 1792億1523万 | +2.94% | 29.85 | 6.76 |
07/07 | 1,008 | 1,012 | 971 | 972 | -4.61% | 1,179,400 | 1841億4081万 | +6.23% | 30.67 | 6.94 |
07/06 | 1,048 | 1,073 | 1,010 | 1,019 | -2.77% | 1,459,700 | 1930億4474万 | +12.22% | 32.16 | 7.28 |
07/05 | 1,029 | 1,056 | 1,022 | 1,048 | +3.56% | 1,736,200 | 1985億3865万 | +16.7% | 33.07 | 7.49 |
07/02 | 961 | 1,018 | 956 | 1,012 | +5.2% | 1,634,800 | 1917億1862万 | +13.84% | 31.94 | 7.23 |
07/01 | 915 | 968 | 913 | 962 | +5.48% | 1,117,200 | 1822億4636万 | +9.32% | 30.36 | 6.87 |
06/30 | 902 | 917 | 902 | 912 | +1.45% | 306,200 | 1727億7409万 | +4.47% | 28.78 | 6.52 |
06/29 | 891 | 905 | 885 | 899 | -0.11% | 302,700 | 1703億1131万 | +3.45% | 28.37 | 6.42 |
06/28 | 902 | 910 | 897 | 900 | +0.11% | 262,400 | 1705億75万 | +4.17% | 28.4 | 6.43 |
06/25 | 900 | 908 | 896 | 899 | +0.33% | 279,800 | 1703億1131万 | +4.53% | 28.37 | 6.42 |
06/24 | 908 | 910 | 895 | 896 | -1.86% | 292,900 | 1697億4297万 | +4.67% | 28.27 | 6.4 |
06/23 | 897 | 915 | 892 | 913 | +1.78% | 308,000 | 1729億6354万 | +7.03% | 28.81 | 6.52 |
06/22 | 894 | 909 | 887 | 897 | +3.46% | 536,200 | 1699億3241万 | +5.65% | 28.31 | 6.41 |
06/21 | 853 | 870 | 845 | 867 | -0.69% | 491,600 | 1642億4906万 | +2.48% | 27.36 | 6.19 |
06/18 | 886 | 899 | 873 | 873 | -1.91% | 482,200 | 1653億8573万 | +3.68% | 27.55 | 6.24 |
06/17 | 875 | 902 | 861 | 890 | +1.71% | 419,400 | 1686億630万 | +6.08% | 28.09 | 6.36 |
06/16 | 878 | 894 | 867 | 875 | -0.57% | 454,200 | 1657億6462万 | +5.04% | 27.61 | 6.25 |
06/15 | 905 | 905 | 877 | 880 | -1.46% | 525,500 | 1667億1184万 | +6.15% | 27.77 | 6.29 |
06/14 | 906 | 919 | 887 | 893 | -1.22% | 563,800 | 1691億7463万 | +8.11% | 28.18 | 6.38 |
06/11 | 928 | 928 | 895 | 904 | -3.21% | 702,900 | 1712億5853万 | +9.98% | 28.53 | 6.46 |
06/10 | 942 | 952 | 916 | 934 | -1.99% | 937,100 | 1769億4189万 | +14.04% | 29.47 | 6.67 |
06/09 | 934 | 984 | 932 | 953 | +3.7% | 1,995,100 | 1805億4135万 | +17.22% | 30.07 | 6.81 |
06/08 | 871 | 919 | 871 | 919 | +5.63% | 1,111,700 | 1741億21万 | +14.02% | 29 | 6.57 |
06/07 | 844 | 871 | 841 | 870 | +3.82% | 658,100 | 1648億1739万 | +8.75% | 27.45 | 6.22 |
06/04 | 833 | 841 | 823 | 838 | -0.24% | 395,800 | 1587億5514万 | +5.41% | 26.44 | 5.99 |
06/03 | 805 | 840 | 805 | 840 | +4.87% | 733,700 | 1591億3403万 | +6.06% | 26.51 | 6 |
06/02 | 788 | 804 | 783 | 801 | +1.78% | 309,900 | 1517億4567万 | +1.65% | 25.28 | 5.72 |
06/01 | 800 | 803 | 775 | 787 | -1.87% | 636,200 | 1490億9343万 | +0.13% | 24.84 | 5.62 |
05/31 | 804 | 821 | 797 | 802 | -0.25% | 478,400 | 1519億3511万 | +2.43% | 25.31 | 5.73 |
05/28 | 793 | 805 | 789 | 804 | +3.21% | 558,100 | 1523億1400万 | +3.08% | 25.37 | 5.74 |
05/27 | 799 | 803 | 779 | 779 | -3.23% | 451,400 | 1475億7787万 | +0.13% | 24.58 | 5.57 |
05/26 | 779 | 806 | 778 | 805 | +2.68% | 371,600 | 1525億345万 | +3.6% | 25.4 | 5.75 |
05/25 | 792 | 796 | 779 | 784 | -1.38% | 349,700 | 1485億2510万 | +1.16% | 24.74 | 5.6 |
05/24 | 807 | 811 | 792 | 795 | -2.21% | 379,800 | 1506億900万 | +2.45% | 25.09 | 5.68 |
05/21 | 819 | 822 | 805 | 813 | -0.37% | 531,600 | 1540億1901万 | +4.5% | 25.66 | 5.81 |
05/20 | 807 | 819 | 803 | 816 | +0.62% | 347,800 | 1545億8735万 | +4.62% | 25.75 | 5.83 |
05/19 | 803 | 811 | 797 | 811 | +0.25% | 289,100 | 1536億4012万 | +3.71% | 25.59 | 5.79 |
05/18 | 798 | 814 | 790 | 809 | +2.8% | 458,600 | 1532億6123万 | +3.32% | 25.53 | 5.78 |
05/17 | 789 | 804 | 785 | 787 | +0.51% | 495,300 | 1490億9343万 | +0.13% | 24.84 | 5.62 |
05/14 | 768 | 787 | 765 | 783 | +3.98% | 366,400 | 1483億3565万 | -0.63% | 24.71 | 5.59 |
05/13 | 755 | 767 | 746 | 753 | -2.21% | 537,600 | 1426億5229万 | -4.92% | 23.76 | 5.38 |
05/12 | 786 | 787 | 760 | 770 | -2.65% | 558,800 | 1458億7286万 | -3.27% | 24.3 | 5.5 |
05/11 | 800 | 807 | 784 | 791 | -1.49% | 348,100 | 1498億5121万 | -1% | 24.96 | 5.65 |
05/10 | 817 | 817 | 789 | 803 | -1.59% | 390,200 | 1521億2456万 | +0.12% | 25.34 | 5.74 |
05/07 | 794 | 823 | 787 | 816 | +2.64% | 586,900 | 1545億8735万 | +1.24% | 25.75 | 5.83 |
05/06 | 775 | 796 | 773 | 795 | +2.19% | 513,200 | 1506億900万 | -1.61% | 25.09 | 5.68 |
04/30 | 762 | 797 | 761 | 778 | +2.37% | 689,700 | 1473億8843万 | -3.95% | 24.55 | 5.56 |
04/28 | 761 | 765 | 753 | 760 | -0.52% | 389,600 | 1439億7841万 | -6.52% | 23.98 | 5.43 |
04/27 | 752 | 771 | 751 | 764 | +1.6% | 469,300 | 1447億3619万 | -6.37% | 24.11 | 5.46 |
04/26 | 754 | 767 | 747 | 752 | 0% | 537,500 | 1424億6285万 | -8.4% | 23.73 | 5.37 |
04/23 | 739 | 768 | 733 | 752 | +1.62% | 764,100 | 1424億6285万 | -9.18% | 23.73 | 5.37 |
04/22 | 724 | 743 | 724 | 740 | +2.78% | 572,000 | 1401億8951万 | -11.27% | 23.35 | 5.29 |
04/21 | 716 | 730 | 710 | 720 | -0.96% | 719,700 | 1364億60万 | -14.29% | 22.72 | 5.14 |
04/20 | 750 | 758 | 727 | 727 | -3.07% | 811,500 | 1377億2672万 | -14.07% | 22.94 | 5.19 |
04/19 | 759 | 785 | 747 | 750 | -1.32% | 999,700 | 1420億8396万 | -11.87% | 23.67 | 5.36 |
04/16 | 744 | 763 | 724 | 760 | +2.29% | 1,251,000 | 1439億7841万 | -11.01% | 23.98 | 5.43 |
04/15 | 808 | 825 | 739 | 743 | -8.61% | 2,371,900 | 1407億5784万 | -13.3% | 23.45 | 5.31 |
04/14 | 810 | 827 | 808 | 813 | -4.35% | 997,000 | 1540億1901万 | -5.57% | 25.66 | 5.81 |
04/13 | 861 | 863 | 845 | 850 | -1.51% | 299,500 | 1610億2849万 | -1.28% | 26.82 | 6.07 |
04/12 | 858 | 867 | 845 | 863 | +0.82% | 334,200 | 1634億9128万 | +0.23% | 27.23 | 6.17 |
04/09 | 842 | 862 | 841 | 856 | +1.54% | 330,000 | 1621億6516万 | -0.35% | 27.01 | 6.12 |
04/08 | 862 | 863 | 842 | 843 | -3.1% | 390,400 | 1597億237万 | -1.75% | 26.6 | 6.02 |
04/07 | 861 | 879 | 853 | 870 | +1.4% | 322,800 | 1648億1739万 | +1.52% | 27.45 | 6.22 |
04/06 | 871 | 885 | 852 | 858 | -1.94% | 387,200 | 1625億4405万 | +0.47% | 27.08 | 6.13 |
04/05 | 872 | 877 | 862 | 875 | +1.98% | 234,600 | 1657億6462万 | +2.82% | 27.61 | 6.25 |
04/02 | 854 | 866 | 848 | 858 | +1.3% | 224,300 | 1625億4405万 | +1.18% | 27.08 | 6.13 |
04/01 | 860 | 863 | 840 | 847 | -1.85% | 307,400 | 1604億6015万 | -0.12% | 26.73 | 6.05 |
03/31 | 880 | 889 | 861 | 863 | -2.71% | 376,100 | 1634億9128万 | +1.89% | 27.23 | 6.17 |
03/30 | 866 | 891 | 866 | 887 | +2.54% | 438,800 | 1680億3796万 | +4.72% | 27.99 | 6.34 |