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 | 1,512 | 1,517 | 1,498 | 1,512 | 0% | 29,400 | 415億3282万 | -4.49% | 11.62 | 1.56 |
07/29 | 1,510 | 1,514 | 1,477 | 1,512 | -2.45% | 124,500 | 415億3282万 | -4.67% | 11.62 | 1.56 |
07/28 | 1,550 | 1,559 | 1,544 | 1,550 | 0% | 67,300 | 425億7664万 | -2.52% | 11.91 | 1.6 |
07/27 | 1,563 | 1,568 | 1,546 | 1,550 | -1.08% | 39,300 | 425億7664万 | -2.45% | 11.91 | 1.6 |
07/26 | 1,555 | 1,567 | 1,540 | 1,567 | +2.35% | 49,800 | 430億4360万 | -1.38% | 12.04 | 1.61 |
07/21 | 1,557 | 1,565 | 1,529 | 1,531 | -1.67% | 46,300 | 420億5473万 | -3.59% | 11.77 | 1.58 |
07/20 | 1,571 | 1,573 | 1,557 | 1,557 | -1.27% | 34,100 | 427億6892万 | -1.95% | 11.96 | 1.6 |
07/19 | 1,605 | 1,605 | 1,575 | 1,577 | -1.81% | 29,300 | 433億1829万 | -0.63% | 12.12 | 1.62 |
07/16 | 1,593 | 1,609 | 1,588 | 1,606 | +0.88% | 32,100 | 441億1489万 | +1.26% | 12.34 | 1.65 |
07/15 | 1,602 | 1,605 | 1,592 | 1,592 | -0.62% | 27,200 | 437億3032万 | +0.32% | 12.23 | 1.64 |
07/14 | 1,595 | 1,607 | 1,591 | 1,602 | +0.5% | 18,600 | 440億501万 | +0.95% | 12.31 | 1.65 |
07/13 | 1,600 | 1,600 | 1,590 | 1,594 | +0.44% | 22,400 | 437億8526万 | +0.5% | 12.25 | 1.64 |
07/12 | 1,580 | 1,591 | 1,567 | 1,587 | +1.99% | 38,500 | 435億9298万 | +0.13% | 12.2 | 1.63 |
07/09 | 1,545 | 1,560 | 1,533 | 1,556 | +0.26% | 57,000 | 427億4145万 | -1.83% | 11.96 | 1.6 |
07/08 | 1,607 | 1,609 | 1,552 | 1,552 | -3.42% | 79,300 | 426億3157万 | -2.02% | 11.93 | 1.6 |
07/07 | 1,580 | 1,610 | 1,567 | 1,607 | +1.39% | 73,400 | 441億4236万 | +1.52% | 12.35 | 1.66 |
07/06 | 1,612 | 1,612 | 1,580 | 1,585 | -1.25% | 49,200 | 435億3804万 | +0.44% | 12.18 | 1.63 |
07/05 | 1,600 | 1,625 | 1,594 | 1,605 | +0.69% | 37,900 | 440億8742万 | +1.97% | 12.33 | 1.65 |
07/02 | 1,625 | 1,632 | 1,593 | 1,594 | -2.33% | 55,700 | 437億8526万 | +1.59% | 12.25 | 1.64 |
07/01 | 1,633 | 1,634 | 1,619 | 1,632 | -0.43% | 32,800 | 448億2908万 | +4.28% | 12.54 | 1.68 |
06/30 | 1,660 | 1,660 | 1,634 | 1,639 | -0.55% | 44,200 | 450億2136万 | +5.2% | 12.59 | 1.69 |
06/29 | 1,638 | 1,660 | 1,631 | 1,648 | +0.61% | 72,300 | 452億6858万 | +6.32% | 12.66 | 1.7 |
06/28 | 1,620 | 1,638 | 1,600 | 1,638 | +2.06% | 84,500 | 449億9389万 | +6.23% | 12.59 | 1.69 |
06/25 | 1,595 | 1,607 | 1,573 | 1,605 | +2.03% | 94,700 | 440億8742万 | +4.7% | 12.33 | 1.65 |
06/24 | 1,593 | 1,595 | 1,564 | 1,573 | -1.44% | 43,700 | 432億842万 | +3.15% | 12.09 | 1.62 |
06/23 | 1,609 | 1,620 | 1,583 | 1,596 | -0.37% | 56,800 | 438億4020万 | +5.14% | 12.26 | 1.64 |
06/22 | 1,550 | 1,607 | 1,539 | 1,602 | +4.3% | 94,900 | 440億501万 | +6.16% | 12.31 | 1.65 |
06/21 | 1,542 | 1,560 | 1,525 | 1,536 | -0.84% | 66,500 | 421億9207万 | +2.33% | 11.8 | 1.58 |
06/18 | 1,560 | 1,565 | 1,546 | 1,549 | +0.45% | 78,300 | 425億4917万 | +3.61% | 11.9 | 1.6 |
06/17 | 1,525 | 1,543 | 1,524 | 1,542 | +1.85% | 73,300 | 423億5688万 | +3.56% | 11.85 | 1.59 |
06/16 | 1,539 | 1,546 | 1,498 | 1,514 | -1.62% | 95,000 | 415億8776万 | +2.16% | 11.63 | 1.56 |
06/15 | 1,559 | 1,594 | 1,533 | 1,539 | -1.28% | 77,100 | 422億7448万 | +4.13% | 11.83 | 1.59 |
06/14 | 1,614 | 1,614 | 1,547 | 1,559 | -4.71% | 136,400 | 428億2385万 | +5.77% | 11.98 | 1.61 |
06/11 | 1,599 | 1,636 | 1,585 | 1,636 | +3.28% | 167,900 | 449億3895万 | +11.22% | 12.57 | 1.69 |
06/10 | 1,570 | 1,599 | 1,570 | 1,584 | +0.7% | 50,500 | 435億1057万 | +8.27% | 12.17 | 1.63 |
06/09 | 1,570 | 1,590 | 1,526 | 1,573 | -0.57% | 55,400 | 432億842万 | +7.96% | 12.09 | 1.62 |
06/08 | 1,580 | 1,584 | 1,565 | 1,582 | 0% | 65,500 | 434億5564万 | +9.03% | 12.16 | 1.63 |
06/07 | 1,531 | 1,582 | 1,531 | 1,582 | +3.53% | 125,400 | 434億5564万 | +9.63% | 12.16 | 1.63 |
06/04 | 1,540 | 1,540 | 1,517 | 1,528 | +0.86% | 133,000 | 419億7232万 | +6.41% | 11.74 | 1.57 |
06/03 | 1,490 | 1,519 | 1,485 | 1,515 | +2.02% | 55,400 | 416億1523万 | +5.87% | 11.64 | 1.56 |
06/02 | 1,495 | 1,504 | 1,479 | 1,485 | -0.6% | 60,700 | 407億9116万 | +4.14% | 11.41 | 1.53 |
06/01 | 1,500 | 1,507 | 1,482 | 1,494 | +0.13% | 41,600 | 410億3838万 | +5.06% | 11.48 | 1.54 |
05/31 | 1,482 | 1,493 | 1,473 | 1,492 | +1.02% | 58,400 | 409億8344万 | +5.37% | 11.47 | 1.54 |
05/28 | 1,475 | 1,489 | 1,467 | 1,477 | +0.48% | 72,600 | 405億7141万 | +4.6% | 11.35 | 1.52 |
05/27 | 1,438 | 1,477 | 1,430 | 1,470 | +2.8% | 73,700 | 403億7913万 | +4.18% | 11.3 | 1.51 |
05/26 | 1,440 | 1,440 | 1,424 | 1,430 | -0.63% | 25,800 | 392億8038万 | +1.49% | 10.99 | 1.47 |
05/25 | 1,426 | 1,441 | 1,423 | 1,439 | +1.27% | 21,100 | 395億2760万 | +2.13% | 11.06 | 1.48 |
05/24 | 1,408 | 1,432 | 1,402 | 1,421 | +1% | 32,700 | 390億3316万 | +1% | 10.92 | 1.46 |
05/21 | 1,398 | 1,410 | 1,398 | 1,407 | +1.15% | 33,300 | 386億4860万 | +0.07% | 10.81 | 1.45 |
05/20 | 1,383 | 1,415 | 1,383 | 1,391 | +0.22% | 39,500 | 382億910万 | -1.07% | 10.69 | 1.43 |
05/19 | 1,381 | 1,391 | 1,376 | 1,388 | -0.43% | 39,600 | 381億2669万 | -1.28% | 10.67 | 1.43 |
05/18 | 1,391 | 1,399 | 1,381 | 1,394 | +0.22% | 29,200 | 382億9150万 | -0.85% | 10.71 | 1.44 |
05/17 | 1,407 | 1,407 | 1,385 | 1,391 | -0.36% | 32,800 | 382億910万 | -1.07% | 10.69 | 1.43 |
05/14 | 1,379 | 1,402 | 1,375 | 1,396 | +2.5% | 53,600 | 383億4644万 | -0.78% | 10.73 | 1.44 |
05/13 | 1,379 | 1,391 | 1,360 | 1,362 | -3.2% | 38,100 | 374億1250万 | -3.13% | 10.47 | 1.4 |
05/12 | 1,441 | 1,441 | 1,399 | 1,407 | -3.23% | 31,400 | 386億4860万 | +0.07% | 10.81 | 1.45 |
05/11 | 1,473 | 1,473 | 1,449 | 1,454 | -1.42% | 25,700 | 399億3963万 | +3.64% | 11.17 | 1.5 |
05/10 | 1,477 | 1,482 | 1,464 | 1,475 | +1.72% | 31,600 | 405億1648万 | +5.43% | 11.33 | 1.52 |
05/07 | 1,444 | 1,471 | 1,432 | 1,450 | +1.61% | 44,400 | 398億2976万 | +4.17% | 11.14 | 1.49 |
05/06 | 1,410 | 1,439 | 1,404 | 1,427 | +1.42% | 34,400 | 391億9797万 | +2.96% | 10.97 | 1.47 |
04/30 | 1,397 | 1,425 | 1,394 | 1,407 | +0.72% | 32,700 | 386億4860万 | +1.81% | 10.81 | 1.45 |
04/28 | 1,419 | 1,420 | 1,390 | 1,397 | -0.64% | 28,500 | 383億7391万 | +1.38% | 10.74 | 1.44 |
04/27 | 1,420 | 1,427 | 1,402 | 1,406 | -0.28% | 33,300 | 386億2113万 | +2.25% | 10.8 | 1.45 |
04/26 | 1,399 | 1,418 | 1,390 | 1,410 | +1.88% | 32,300 | 387億3100万 | +2.84% | 10.84 | 1.45 |
04/23 | 1,382 | 1,402 | 1,378 | 1,384 | +0.14% | 22,800 | 380億1681万 | +1.02% | 10.64 | 1.43 |
04/22 | 1,373 | 1,382 | 1,366 | 1,382 | +2.45% | 22,400 | 379億6188万 | +0.88% | 10.62 | 1.42 |
04/21 | 1,390 | 1,390 | 1,330 | 1,349 | -3.37% | 45,200 | 370億4704万 | -1.39% | 10.36 | 1.39 |
04/20 | 1,449 | 1,449 | 1,392 | 1,396 | -3.19% | 39,400 | 383億3778万 | +2.12% | 10.73 | 1.44 |
04/19 | 1,430 | 1,449 | 1,422 | 1,442 | +1.19% | 39,900 | 396億106万 | +5.8% | 11.08 | 1.49 |
04/16 | 1,418 | 1,434 | 1,406 | 1,425 | +0.56% | 75,700 | 391億3420万 | +5.09% | 10.95 | 1.47 |
04/15 | 1,404 | 1,419 | 1,398 | 1,417 | +0.93% | 54,100 | 389億1450万 | +5.2% | 10.89 | 1.46 |
04/14 | 1,395 | 1,405 | 1,382 | 1,404 | +0.72% | 31,800 | 385億5749万 | +4.93% | 10.79 | 1.45 |
04/13 | 1,413 | 1,413 | 1,394 | 1,394 | -0.36% | 25,300 | 382億8286万 | +4.73% | 10.71 | 1.44 |
04/12 | 1,420 | 1,420 | 1,399 | 1,399 | 0% | 43,900 | 384億2017万 | +5.66% | 10.75 | 1.44 |
04/09 | 1,387 | 1,406 | 1,387 | 1,399 | +0.58% | 32,200 | 384億2017万 | +6.39% | 10.75 | 1.44 |
04/08 | 1,389 | 1,404 | 1,384 | 1,391 | +0.07% | 41,300 | 382億47万 | +6.43% | 10.69 | 1.43 |
04/07 | 1,396 | 1,418 | 1,389 | 1,390 | -0.71% | 46,500 | 381億7301万 | +7.01% | 10.68 | 1.43 |
04/06 | 1,380 | 1,401 | 1,375 | 1,400 | +1.89% | 49,400 | 384億4764万 | +8.28% | 10.76 | 1.44 |
04/05 | 1,374 | 1,387 | 1,364 | 1,374 | +0.81% | 33,400 | 377億3361万 | +6.84% | 10.56 | 1.42 |
04/02 | 1,345 | 1,366 | 1,345 | 1,363 | +1.49% | 22,400 | 374億3152万 | +6.4% | 10.47 | 1.4 |
04/01 | 1,344 | 1,362 | 1,341 | 1,343 | +0.3% | 24,900 | 368億8227万 | +5.25% | 10.32 | 1.38 |
03/31 | 1,308 | 1,342 | 1,302 | 1,339 | +1.52% | 20,000 | 367億7242万 | +5.27% | 10.29 | 1.38 |
03/30 | 1,313 | 1,326 | 1,298 | 1,319 | +1.46% | 21,100 | 362億2316万 | +4.02% | 10.13 | 1.36 |
03/29 | 1,323 | 1,335 | 1,286 | 1,300 | -1.74% | 27,900 | 357億138万 | +2.85% | 9.99 | 1.34 |
03/26 | 1,325 | 1,325 | 1,305 | 1,323 | +0.84% | 19,300 | 363億3301万 | +4.92% | 10.17 | 1.36 |
03/25 | 1,297 | 1,324 | 1,292 | 1,312 | +0.61% | 20,900 | 360億3093万 | +4.38% | 10.08 | 1.35 |
03/24 | 1,307 | 1,332 | 1,295 | 1,304 | -1.58% | 36,200 | 358億1123万 | +4.07% | 10.02 | 1.34 |
03/23 | 1,379 | 1,379 | 1,318 | 1,325 | -3.07% | 38,300 | 363億8794万 | +6% | 10.18 | 1.36 |
03/22 | 1,370 | 1,386 | 1,363 | 1,367 | -1.65% | 55,300 | 375億4137万 | +9.62% | 10.5 | 1.41 |
03/19 | 1,339 | 1,390 | 1,333 | 1,390 | +3.5% | 86,600 | 381億7301万 | +11.83% | 10.68 | 1.43 |
03/18 | 1,311 | 1,343 | 1,311 | 1,343 | +1.74% | 69,800 | 368億8227万 | +8.48% | 10.32 | 1.38 |
03/17 | 1,303 | 1,355 | 1,296 | 1,320 | +2.96% | 99,400 | 362億5063万 | +6.97% | 10.14 | 1.36 |
03/16 | 1,295 | 1,300 | 1,243 | 1,282 | +1.34% | 120,700 | 352億705万 | +4.06% | 9.85 | 1.32 |
03/15 | 1,219 | 1,268 | 1,216 | 1,265 | +5.24% | 76,400 | 347億4018万 | +2.76% | 9.72 | 1.3 |
03/12 | 1,208 | 1,216 | 1,192 | 1,202 | -0.5% | 78,800 | 330億1004万 | -2.44% | 9.24 | 1.24 |
03/11 | 1,233 | 1,233 | 1,206 | 1,208 | -0.82% | 29,600 | 331億7482万 | -2.19% | 9.28 | 1.24 |
03/10 | 1,230 | 1,234 | 1,201 | 1,218 | -0.16% | 37,600 | 334億4944万 | -1.54% | 9.36 | 1.25 |
03/09 | 1,189 | 1,226 | 1,187 | 1,220 | +3.48% | 74,000 | 335億437万 | -1.53% | 9.37 | 1.26 |
03/08 | 1,205 | 1,207 | 1,172 | 1,179 | -0.92% | 37,900 | 323億7840万 | -5.07% | 9.06 | 1.21 |
03/05 | 1,201 | 1,201 | 1,155 | 1,190 | -1.49% | 93,900 | 326億8049万 | -4.49% | 9.14 | 1.23 |