株価チャート
2021/03/15~2021/08/10
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 |
08/10 | 2,001 | 2,042 | 1,925 | 2,022 | +1.05% | 57,700 | 207億608万 | +2.12% | 18.41 | 4.18 |
08/06 | 2,000 | 2,027 | 1,888 | 2,001 | +0.76% | 66,400 | 204億9104万 | +1.68% | 18.22 | 4.13 |
08/05 | 2,002 | 2,061 | 1,973 | 1,986 | -1.97% | 48,200 | 203億3743万 | +1.53% | 18.09 | 4.1 |
08/04 | 2,028 | 2,028 | 1,962 | 2,026 | +0.55% | 38,600 | 207億4705万 | +4.06% | 18.45 | 4.18 |
08/03 | 2,005 | 2,080 | 1,970 | 2,015 | +0.4% | 37,600 | 206億3440万 | +4.13% | 18.35 | 4.16 |
08/02 | 2,036 | 2,054 | 1,974 | 2,007 | -1.47% | 38,700 | 205億5248万 | +4.53% | 18.28 | 4.14 |
07/30 | 2,023 | 2,101 | 1,992 | 2,037 | +0.49% | 55,600 | 208億5969万 | +7.04% | 18.55 | 4.21 |
07/29 | 2,086 | 2,096 | 1,987 | 2,027 | -0.44% | 45,000 | 207億5729万 | +7.31% | 18.46 | 4.19 |
07/28 | 2,137 | 2,164 | 2,033 | 2,036 | -4.73% | 84,900 | 208億4945万 | +8.76% | 18.54 | 4.2 |
07/27 | 2,090 | 2,145 | 2,062 | 2,137 | +4.45% | 65,200 | 218億8373万 | +15.26% | 19.46 | 4.41 |
07/26 | 1,911 | 2,069 | 1,911 | 2,046 | +7.06% | 70,600 | 209億5185万 | +11.62% | 18.63 | 4.22 |
07/21 | 1,935 | 1,935 | 1,854 | 1,911 | +0.21% | 75,900 | 195億6940万 | +5.29% | 17.4 | 3.95 |
07/20 | 1,962 | 1,991 | 1,900 | 1,907 | -4.75% | 60,700 | 195億2844万 | +5.77% | 17.37 | 3.94 |
07/19 | 1,982 | 2,009 | 1,937 | 2,002 | -0.15% | 37,400 | 205億128万 | +12.03% | 18.23 | 4.13 |
07/16 | 1,969 | 2,052 | 1,969 | 2,005 | +0.35% | 35,300 | 205億3200万 | +13.6% | 18.26 | 4.14 |
07/15 | 1,995 | 2,005 | 1,911 | 1,998 | -0.75% | 71,600 | 204億6031万 | +14.83% | 18.2 | 4.13 |
07/14 | 2,040 | 2,040 | 1,965 | 2,013 | -0.79% | 53,600 | 206億1392万 | +17.38% | 18.33 | 4.16 |
07/13 | 2,010 | 2,084 | 1,988 | 2,029 | +0.59% | 68,700 | 207億7777万 | +20.06% | 18.48 | 4.19 |
07/12 | 2,064 | 2,180 | 1,990 | 2,017 | +0.15% | 142,500 | 206億5488万 | +21.07% | 18.37 | 4.17 |
07/09 | 2,000 | 2,029 | 1,900 | 2,014 | -0.98% | 114,500 | 206億2416万 | +22.66% | 18.34 | 4.16 |
07/08 | 1,930 | 2,059 | 1,901 | 2,034 | +7.11% | 188,100 | 208億2897万 | +25.79% | 18.52 | 4.2 |
07/07 | 1,810 | 1,938 | 1,797 | 1,899 | +3.83% | 89,600 | 194億4651万 | +19.21% | 17.29 | 3.92 |
07/06 | 1,754 | 1,835 | 1,754 | 1,829 | +4.63% | 54,700 | 187億2969万 | +15.98% | 16.66 | 3.78 |
07/05 | 1,773 | 1,780 | 1,732 | 1,748 | -0.51% | 40,500 | 179億21万 | +11.84% | 15.92 | 3.61 |
07/02 | 1,720 | 1,780 | 1,695 | 1,757 | +2.75% | 51,100 | 179億9238万 | +13.21% | 16 | 3.63 |
07/01 | 1,712 | 1,741 | 1,680 | 1,710 | -0.12% | 31,800 | 175億1108万 | +11.04% | 15.57 | 3.53 |
06/30 | 1,756 | 1,756 | 1,697 | 1,712 | -2.67% | 34,300 | 175億3156万 | +11.6% | 15.59 | 3.54 |
06/29 | 1,704 | 1,759 | 1,687 | 1,759 | +1.91% | 46,000 | 180億1286万 | +15.42% | 16.02 | 3.63 |
06/28 | 1,670 | 1,738 | 1,641 | 1,726 | +5.89% | 81,000 | 176億7493万 | +14.3% | 15.72 | 3.56 |
06/25 | 1,643 | 1,645 | 1,602 | 1,630 | +1.68% | 27,900 | 166億9185万 | +9.18% | 14.84 | 3.37 |
06/24 | 1,679 | 1,721 | 1,602 | 1,603 | -4.3% | 81,100 | 164億1536万 | +8.46% | 14.6 | 3.31 |
06/23 | 1,606 | 1,692 | 1,570 | 1,675 | +4.04% | 123,500 | 171億5267万 | +14.49% | 15.25 | 3.46 |
06/22 | 1,570 | 1,628 | 1,560 | 1,610 | +1.96% | 55,600 | 164億8704万 | +11.73% | 14.66 | 3.32 |
06/21 | 1,562 | 1,623 | 1,535 | 1,579 | -2.77% | 121,700 | 161億6959万 | +11.28% | 14.38 | 3.26 |
06/18 | 1,604 | 1,656 | 1,577 | 1,624 | +3.05% | 128,600 | 166億3040万 | +16.17% | 14.79 | 3.35 |
06/17 | 1,682 | 1,845 | 1,525 | 1,576 | -3.13% | 559,100 | 161億3887万 | +14.79% | 14.35 | 3.25 |
06/16 | 1,493 | 1,647 | 1,491 | 1,627 | +9.34% | 366,700 | 166億6113万 | +20.61% | 14.82 | 3.36 |
06/15 | 1,497 | 1,540 | 1,468 | 1,488 | +2.13% | 165,000 | 152億3771万 | +12.3% | 13.55 | 3.07 |
06/14 | 1,385 | 1,463 | 1,379 | 1,457 | +5.12% | 74,400 | 149億2026万 | +11.39% | 13.27 | 3.01 |
06/11 | 1,351 | 1,420 | 1,351 | 1,386 | +1.02% | 66,500 | 141億9319万 | +7.03% | 12.62 | 2.86 |
06/10 | 1,380 | 1,384 | 1,345 | 1,372 | -1.65% | 56,400 | 140億4982万 | +6.94% | 12.49 | 2.83 |
06/09 | 1,432 | 1,434 | 1,382 | 1,395 | -2.45% | 65,500 | 142億8535万 | +9.58% | 12.7 | 2.88 |
06/08 | 1,387 | 1,455 | 1,387 | 1,430 | +1.42% | 87,400 | 146億4377万 | +13.4% | 13.02 | 2.95 |
06/07 | 1,402 | 1,474 | 1,392 | 1,410 | +1.22% | 124,500 | 144億3896万 | +13.16% | 12.84 | 2.91 |
06/04 | 1,421 | 1,465 | 1,374 | 1,393 | -2.99% | 130,500 | 142億6487万 | +12.79% | 12.69 | 2.88 |
06/03 | 1,479 | 1,480 | 1,425 | 1,436 | -3.43% | 106,000 | 147億521万 | +17.32% | 13.08 | 2.97 |
06/02 | 1,481 | 1,517 | 1,460 | 1,487 | -0.34% | 80,900 | 152億2747万 | +22.79% | 13.54 | 3.07 |
06/01 | 1,490 | 1,520 | 1,437 | 1,492 | +2.19% | 194,100 | 152億7867万 | +24.64% | 13.59 | 3.08 |
05/31 | 1,499 | 1,511 | 1,425 | 1,460 | -0.68% | 314,000 | 149億5098万 | +23.52% | 13.3 | 3.01 |
05/28 | 1,558 | 1,595 | 1,421 | 1,470 | -4.73% | 555,900 | 150億5338万 | +25.64% | 13.39 | 3.04 |
05/27 | 1,452 | 1,550 | 1,446 | 1,543 | +5.18% | 308,000 | 158億93万 | +33.48% | 14.05 | 3.19 |
05/26 | 1,375 | 1,477 | 1,374 | 1,467 | +4.56% | 263,100 | 150億2266万 | +28.57% | 13.36 | 3.03 |
05/25 | 1,320 | 1,407 | 1,280 | 1,403 | +6.29% | 257,500 | 143億6728万 | +24.05% | 12.78 | 2.9 |
05/24 | 1,256 | 1,320 | 1,233 | 1,320 | +5.94% | 134,400 | 135億1732万 | +17.44% | 12.02 | 2.73 |
05/21 | 1,220 | 1,281 | 1,216 | 1,246 | +2.21% | 183,600 | 127億5953万 | +11.25% | 11.35 | 2.57 |
05/20 | 1,138 | 1,224 | 1,138 | 1,219 | +8.55% | 205,800 | 124億8304万 | +8.84% | 11.1 | 2.52 |
05/19 | 1,070 | 1,162 | 1,065 | 1,123 | +4.47% | 98,200 | 114億9996万 | +0.18% | 10.23 | 2.32 |
05/18 | 1,046 | 1,099 | 1,046 | 1,075 | +2.19% | 70,700 | 110億843万 | -4.44% | 9.79 | 2.22 |
05/17 | 1,006 | 1,060 | 994 | 1,052 | +6.59% | 102,900 | 107億7290万 | -6.98% | 9.58 | 2.17 |
05/14 | 990 | 1,014 | 987 | 987 | +0.2% | 46,000 | 101億727万 | -13.27% | 8.99 | 2.04 |
05/13 | 999 | 1,016 | 952 | 985 | -4.28% | 91,000 | 100億8679万 | -14.2% | 8.97 | 2.03 |
05/12 | 1,066 | 1,103 | 1,008 | 1,029 | -3.65% | 62,200 | 105億3737万 | -11.22% | 9.37 | 2.12 |
05/11 | 1,107 | 1,107 | 1,065 | 1,068 | -4.22% | 19,800 | 109億3674万 | -8.56% | 9.73 | 2.21 |
05/10 | 1,109 | 1,132 | 1,097 | 1,115 | +1.18% | 27,200 | 114億1804万 | -5.11% | 10.15 | 2.3 |
05/07 | 1,101 | 1,113 | 1,085 | 1,102 | -0.45% | 16,400 | 112億8492万 | -6.53% | 10.04 | 2.28 |
05/06 | 1,100 | 1,116 | 1,085 | 1,107 | +0.64% | 23,800 | 113億3612万 | -6.66% | 10.08 | 2.29 |
04/30 | 1,064 | 1,103 | 1,063 | 1,100 | +2.71% | 33,000 | 112億6444万 | -7.64% | 10.02 | 2.27 |
04/28 | 1,107 | 1,107 | 1,063 | 1,071 | -4.12% | 50,800 | 109億6746万 | -10.53% | 9.75 | 2.21 |
04/27 | 1,132 | 1,138 | 1,114 | 1,117 | -0.89% | 26,800 | 114億3852万 | -7.15% | 10.17 | 2.31 |
04/26 | 1,113 | 1,138 | 1,107 | 1,127 | +1.17% | 21,700 | 115億4093万 | -6.71% | 10.26 | 2.33 |
04/23 | 1,127 | 1,154 | 1,114 | 1,114 | -2.71% | 23,000 | 114億780万 | -8.24% | 10.15 | 2.3 |
04/22 | 1,140 | 1,147 | 1,117 | 1,145 | +2.78% | 33,800 | 117億2525万 | -6.15% | 10.43 | 2.36 |
04/21 | 1,120 | 1,139 | 1,102 | 1,114 | -2.71% | 41,400 | 114億780万 | -8.91% | 10.15 | 2.3 |
04/20 | 1,126 | 1,165 | 1,104 | 1,145 | +1.78% | 57,300 | 117億2525万 | -6.61% | 10.43 | 2.36 |
04/19 | 1,161 | 1,169 | 1,121 | 1,125 | -3.52% | 80,000 | 115億2045万 | -8.16% | 10.25 | 2.32 |
04/16 | 1,207 | 1,207 | 1,166 | 1,166 | -3.87% | 48,000 | 119億4030万 | -4.74% | 10.62 | 2.41 |
04/15 | 1,215 | 1,215 | 1,200 | 1,213 | -1.14% | 13,200 | 124億2160万 | -0.74% | 11.05 | 2.5 |
04/14 | 1,225 | 1,232 | 1,209 | 1,227 | -0.65% | 19,700 | 125億6497万 | +0.82% | 11.17 | 2.53 |
04/13 | 1,231 | 1,250 | 1,230 | 1,235 | -0.56% | 12,600 | 126億4689万 | +1.98% | 11.25 | 2.55 |
04/12 | 1,260 | 1,260 | 1,222 | 1,242 | -0.16% | 22,200 | 127億1857万 | +3.07% | 11.31 | 2.56 |
04/09 | 1,226 | 1,251 | 1,219 | 1,244 | +1.47% | 28,700 | 127億3905万 | +3.93% | 11.33 | 2.57 |
04/08 | 1,223 | 1,238 | 1,197 | 1,226 | +0.16% | 38,100 | 125億5473万 | +2.94% | 11.17 | 2.53 |
04/07 | 1,213 | 1,229 | 1,207 | 1,224 | -0.16% | 27,500 | 125億3424万 | +3.2% | 11.15 | 2.53 |
04/06 | 1,248 | 1,248 | 1,188 | 1,226 | -0.16% | 64,900 | 125億5473万 | +3.9% | 11.17 | 2.53 |
04/05 | 1,275 | 1,275 | 1,224 | 1,228 | -2% | 35,200 | 125億7521万 | +4.42% | 11.18 | 2.54 |
04/02 | 1,275 | 1,275 | 1,231 | 1,253 | -0.4% | 44,000 | 128億3122万 | +7.09% | 11.41 | 2.59 |
04/01 | 1,267 | 1,275 | 1,247 | 1,258 | +0.8% | 67,600 | 128億8242万 | +8.35% | 11.46 | 2.6 |
03/31 | 1,246 | 1,310 | 1,242 | 1,248 | +2.04% | 146,500 | 127億8001万 | +8.24% | - | 2.38 |
03/30 | 1,251 | 1,263 | 1,214 | 1,223 | -3.17% | 46,600 | 125億2400万 | +6.91% | - | 2.33 |
03/29 | 1,249 | 1,266 | 1,228 | 1,263 | +1.28% | 45,300 | 129億3362万 | +10.98% | - | 2.41 |
03/26 | 1,253 | 1,256 | 1,227 | 1,247 | +0.73% | 35,300 | 127億6977万 | +10.35% | - | 2.38 |
03/25 | 1,216 | 1,238 | 1,186 | 1,238 | +1.89% | 56,600 | 126億7761万 | +10.44% | - | 2.36 |
03/24 | 1,227 | 1,247 | 1,210 | 1,215 | -3.19% | 58,000 | 124億4208万 | +9.07% | - | 2.32 |
03/23 | 1,280 | 1,312 | 1,245 | 1,255 | -0.71% | 89,000 | 128億5170万 | +13.37% | - | 2.39 |
03/22 | 1,275 | 1,275 | 1,213 | 1,264 | -1.86% | 106,100 | 129億4386万 | +15.33% | - | 2.41 |
03/19 | 1,190 | 1,292 | 1,177 | 1,288 | +6.89% | 149,300 | 131億8963万 | +18.49% | - | 2.46 |
03/18 | 1,214 | 1,250 | 1,190 | 1,205 | +0.08% | 105,900 | 123億3968万 | +11.78% | - | 2.3 |
03/17 | 1,117 | 1,215 | 1,103 | 1,204 | +8.37% | 227,300 | 123億2944万 | +12.21% | - | 2.3 |
03/16 | 1,086 | 1,123 | 1,077 | 1,111 | +2.11% | 66,000 | 113億7708万 | +4.12% | - | 2.12 |
03/15 | 1,139 | 1,140 | 1,069 | 1,088 | -3.29% | 107,100 | 111億4155万 | +2.26% | - | 2.07 |