株価チャート
2021/04/02～2021/08/31
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 | 9/1, 株式分割 1→2 |
| 2021 |
| 08/31 | 2,197 | 2,200 | 2,075 | 2,130 | +1.79% | 94,500 | 141億3007万 | +7.09% | 17.78 | 2.92 |
| 08/27 | 2,095 | 2,110 | 2,078 | 2,093 | -0.36% | 39,000 | 138億8131万 | +5.68% | 17.41 | 2.86 |
| 08/26 | 2,045 | 2,145 | 2,045 | 2,100 | +3.19% | 47,800 | 139億3106万 | +6.38% | 17.47 | 2.87 |
| 08/25 | 2,020 | 2,045 | 2,020 | 2,035 | +0.12% | 11,400 | 134億9986万 | +3.56% | 16.93 | 2.78 |
| 08/24 | 2,000 | 2,048 | 2,000 | 2,033 | +1.63% | 18,000 | 134億8327万 | +3.7% | 16.91 | 2.78 |
| 08/23 | 1,990 | 2,018 | 1,990 | 2,000 | +1.01% | 12,200 | 132億3280万 | +2.3% | 16.6 | 2.73 |
| 08/20 | 2,000 | 2,010 | 1,975 | 1,980 | -1.61% | 23,800 | 131億47万 | +1.54% | 16.43 | 2.7 |
| 08/19 | 2,055 | 2,068 | 2,013 | 2,013 | -1.47% | 17,200 | 133億1550万 | +3.47% | 16.7 | 2.74 |
| 08/18 | 1,990 | 2,068 | 1,985 | 2,043 | +2.51% | 35,400 | 135億1399万 | +5.39% | 16.95 | 2.78 |
| 08/17 | 2,015 | 2,015 | 1,993 | 1,993 | -0.99% | 10,800 | 131億8317万 | +3.29% | 16.53 | 2.72 |
| 08/16 | 2,043 | 2,055 | 2,000 | 2,013 | +2.42% | 41,200 | 133億1550万 | +4.76% | 16.7 | 2.74 |
| 08/13 | 1,960 | 1,968 | 1,950 | 1,965 | -0.13% | 8,000 | 130億122万 | +2.56% | 16.31 | 2.68 |
| 08/12 | 1,973 | 1,978 | 1,950 | 1,968 | 0% | 11,200 | 130億1776万 | +2.69% | 16.33 | 2.68 |
| 08/11 | 1,973 | 1,973 | 1,943 | 1,968 | -0.25% | 11,200 | 130億1776万 | +2.69% | 16.33 | 2.68 |
| 08/10 | 1,895 | 1,973 | 1,895 | 1,973 | +4.09% | 16,800 | 130億5084万 | +2.52% | 16.37 | 2.69 |
| 08/06 | 1,958 | 1,958 | 1,863 | 1,895 | -1.94% | 27,000 | 125億3807万 | -1.76% | 15.72 | 2.58 |
| 08/05 | 1,968 | 1,988 | 1,928 | 1,933 | -2.77% | 29,200 | 127億8619万 | -0.28% | 16.04 | 2.63 |
| 08/04 | 1,995 | 2,010 | 1,970 | 1,988 | -0.38% | 24,400 | 131億5009万 | +2.08% | 16.49 | 2.71 |
| 08/03 | 1,998 | 2,000 | 1,963 | 1,995 | +0.13% | 13,600 | 131億9971万 | +2.05% | 16.55 | 2.72 |
| 08/02 | 2,005 | 2,005 | 1,943 | 1,993 | -0.62% | 44,200 | 131億8317万 | +1.76% | 16.53 | 2.72 |
| 07/30 | 1,983 | 2,018 | 1,975 | 2,005 | +2.04% | 46,800 | 132億6588万 | +2.24% | 16.64 | 2.73 |
| 07/29 | 1,928 | 1,978 | 1,928 | 1,965 | +2.88% | 36,200 | 130億122万 | 0% | 16.31 | 2.68 |
| 07/28 | 1,940 | 1,948 | 1,895 | 1,910 | +2% | 66,400 | 126億3732万 | -3.05% | 15.85 | 2.6 |
| 07/27 | 1,870 | 1,883 | 1,870 | 1,873 | +0.4% | 5,000 | 123億8920万 | -5.19% | 15.54 | 2.55 |
| 07/26 | 1,920 | 1,920 | 1,850 | 1,865 | -2.1% | 20,000 | 123億3958万 | -6.09% | 15.48 | 2.54 |
| 07/21 | 1,933 | 1,938 | 1,880 | 1,905 | -1.42% | 26,000 | 126億424万 | -4.61% | 15.81 | 2.6 |
| 07/20 | 1,855 | 1,945 | 1,855 | 1,933 | +2.38% | 39,600 | 127億8619万 | -3.71% | 16.04 | 2.63 |
| 07/19 | 1,903 | 1,915 | 1,848 | 1,888 | -0.79% | 36,400 | 124億8845万 | -6.37% | 15.66 | 2.57 |
| 07/16 | 1,925 | 1,925 | 1,885 | 1,903 | -0.13% | 14,600 | 125億8770万 | -6.14% | 15.79 | 2.59 |
| 07/15 | 1,885 | 1,930 | 1,883 | 1,905 | +1.06% | 46,400 | 126億424万 | -6.57% | 15.81 | 2.6 |
| 07/14 | 1,860 | 1,890 | 1,853 | 1,885 | +1.34% | 21,000 | 124億7191万 | -8.09% | 15.64 | 2.57 |
| 07/13 | 1,833 | 1,860 | 1,833 | 1,860 | +1.5% | 13,800 | 123億650万 | -9.75% | 15.43 | 2.53 |
| 07/12 | 1,860 | 1,873 | 1,833 | 1,833 | +0.41% | 37,200 | 121億2455万 | -11.52% | 15.21 | 2.5 |
| 07/09 | 1,755 | 1,828 | 1,743 | 1,825 | +2.24% | 89,800 | 120億7493万 | -12.34% | 15.14 | 2.49 |
| 07/08 | 1,898 | 1,898 | 1,780 | 1,785 | -5.05% | 93,800 | 118億1027万 | -14.76% | 14.81 | 2.43 |
| 07/07 | 1,953 | 1,955 | 1,845 | 1,880 | -4.45% | 123,400 | 124億3883万 | -10.86% | 15.6 | 2.56 |
| 07/06 | 1,975 | 1,990 | 1,955 | 1,968 | -0.13% | 63,000 | 130億1776万 | -7.24% | 16.33 | 2.68 |
| 07/05 | 2,000 | 2,030 | 1,953 | 1,970 | -9.22% | 215,400 | 130億3430万 | -7.47% | 16.35 | 2.68 |
| 07/02 | 2,123 | 2,170 | 2,105 | 2,170 | +3.21% | 77,800 | 143億5758万 | +1.54% | 18.01 | 2.96 |
| 07/01 | 2,128 | 2,128 | 2,090 | 2,103 | -0.83% | 27,400 | 139億1098万 | -1.66% | 17.45 | 2.87 |
| 06/30 | 2,185 | 2,185 | 2,100 | 2,120 | -1.62% | 35,400 | 140億2676万 | -1.03% | 17.59 | 2.89 |
| 06/29 | 2,205 | 2,210 | 2,148 | 2,155 | -1.37% | 33,800 | 142億5834万 | +0.33% | 17.88 | 2.94 |
| 06/28 | 2,095 | 2,203 | 2,095 | 2,185 | +5.05% | 54,800 | 144億5683万 | +1.44% | 18.13 | 2.98 |
| 06/25 | 2,070 | 2,095 | 2,070 | 2,080 | +0.6% | 14,600 | 137億6211万 | -3.7% | 17.26 | 2.83 |
| 06/24 | 2,083 | 2,085 | 2,058 | 2,068 | -1.08% | 15,200 | 136億7940万 | -4.77% | 17.16 | 2.82 |
| 06/23 | 2,090 | 2,095 | 2,060 | 2,090 | 0% | 17,000 | 138億2827万 | -4.22% | 17.34 | 2.85 |
| 06/22 | 2,080 | 2,105 | 2,058 | 2,090 | +1.95% | 28,200 | 138億2827万 | -4.57% | 17.34 | 2.85 |
| 06/21 | 2,113 | 2,113 | 2,035 | 2,050 | -4.09% | 84,400 | 135億6198万 | -6.78% | 17.01 | 2.79 |
| 06/18 | 2,173 | 2,188 | 2,138 | 2,138 | -0.47% | 21,200 | 141億4084万 | -3.19% | 17.73 | 2.91 |
| 06/17 | 2,140 | 2,158 | 2,118 | 2,148 | 0% | 30,600 | 142億700万 | -3.09% | 17.82 | 2.93 |
| 06/16 | 2,175 | 2,175 | 2,140 | 2,148 | -0.23% | 12,800 | 142億700万 | -3.31% | 17.82 | 2.93 |
| 06/15 | 2,160 | 2,160 | 2,138 | 2,153 | -0.35% | 28,800 | 142億4007万 | -3.39% | 17.86 | 2.93 |
| 06/14 | 2,180 | 2,188 | 2,125 | 2,160 | -1.82% | 52,400 | 142億8969万 | -3.44% | 17.92 | 2.94 |
| 06/11 | 2,258 | 2,275 | 2,180 | 2,200 | -0.56% | 56,800 | 145億5432万 | -2.14% | 18.25 | 3 |
| 06/10 | 2,183 | 2,220 | 2,140 | 2,213 | +4% | 34,200 | 146億3701万 | -2.06% | 18.36 | 3.01 |
| 06/09 | 2,115 | 2,145 | 2,115 | 2,128 | +0.12% | 11,400 | 140億7468万 | -6.15% | 17.65 | 2.9 |
| 06/08 | 2,100 | 2,135 | 2,100 | 2,125 | +0.71% | 20,000 | 140億5815万 | -6.72% | 17.63 | 2.9 |
| 06/07 | 2,108 | 2,130 | 2,095 | 2,110 | +0.24% | 12,600 | 139億5891万 | -7.82% | 17.51 | 2.88 |
| 06/04 | 2,140 | 2,143 | 2,090 | 2,105 | -2.77% | 41,600 | 139億2583万 | -8.64% | 17.46 | 2.87 |
| 06/03 | 2,175 | 2,175 | 2,125 | 2,165 | -0.57% | 31,000 | 143億2277万 | -6.8% | 17.96 | 2.95 |
| 06/02 | 2,195 | 2,228 | 2,165 | 2,178 | -0.46% | 33,400 | 144億546万 | -6.82% | 18.07 | 2.97 |
| 06/01 | 2,185 | 2,200 | 2,163 | 2,188 | +0.92% | 15,800 | 144億7162万 | -7.03% | 18.15 | 2.98 |
| 05/31 | 2,185 | 2,225 | 2,140 | 2,168 | -1.25% | 33,600 | 143億3931万 | -8.43% | 17.98 | 2.95 |
| 05/28 | 2,200 | 2,210 | 2,170 | 2,195 | -0.23% | 29,600 | 145億2124万 | -8.01% | 18.21 | 2.99 |
| 05/27 | 2,253 | 2,253 | 2,175 | 2,200 | -3.08% | 84,800 | 145億5432万 | -8.52% | 18.25 | 3 |
| 05/26 | 2,300 | 2,300 | 2,223 | 2,270 | -1.41% | 46,200 | 150億1741万 | -6.47% | 18.83 | 3.09 |
| 05/25 | 2,340 | 2,345 | 2,295 | 2,303 | -1.29% | 29,800 | 152億3241万 | -5.87% | 19.1 | 3.14 |
| 05/24 | 2,345 | 2,358 | 2,325 | 2,333 | -0.43% | 14,400 | 154億3088万 | -5.38% | 19.35 | 3.18 |
| 05/21 | 2,398 | 2,403 | 2,325 | 2,343 | -0.85% | 27,000 | 154億9704万 | -5.47% | 19.44 | 3.19 |
| 05/20 | 2,283 | 2,388 | 2,283 | 2,363 | +3.28% | 23,200 | 156億2935万 | -5.12% | 19.6 | 3.22 |
| 05/19 | 2,268 | 2,318 | 2,268 | 2,288 | -0.54% | 18,800 | 151億3318万 | -8.39% | 18.98 | 3.12 |
| 05/18 | 2,310 | 2,330 | 2,283 | 2,300 | +0.99% | 15,800 | 152億1588万 | -8.4% | 19.08 | 3.13 |
| 05/17 | 2,385 | 2,385 | 2,260 | 2,278 | -3.19% | 37,200 | 150億6702万 | -9.66% | 18.9 | 3.1 |
| 05/14 | 2,278 | 2,353 | 2,268 | 2,353 | +3.63% | 27,000 | 155億6319万 | -6.91% | 19.52 | 3.21 |
| 05/13 | 2,280 | 2,333 | 2,230 | 2,270 | -1.52% | 53,200 | 150億1741万 | -10.03% | 18.83 | 3.09 |
| 05/12 | 2,370 | 2,420 | 2,270 | 2,305 | -3.15% | 63,800 | 152億4895万 | -8.6% | 19.12 | 3.14 |
| 05/11 | 2,418 | 2,473 | 2,368 | 2,380 | -2.56% | 32,400 | 157億4512万 | -5.44% | 19.75 | 3.24 |
| 05/10 | 2,480 | 2,483 | 2,405 | 2,443 | -0.91% | 26,400 | 161億5860万 | -2.69% | 20.26 | 3.33 |
| 05/07 | 2,420 | 2,510 | 2,368 | 2,465 | +1.86% | 54,000 | 163億745万 | -1.32% | 20.45 | 3.36 |
| 05/06 | 2,383 | 2,450 | 2,383 | 2,420 | +0.83% | 16,200 | 160億975万 | -2.65% | 20.08 | 3.3 |
| 04/30 | 2,423 | 2,425 | 2,370 | 2,400 | -0.62% | 22,600 | 158億7744万 | -2.99% | 19.91 | 3.27 |
| 04/28 | 2,458 | 2,465 | 2,415 | 2,415 | -2.52% | 29,200 | 159億7667万 | -1.83% | 20.04 | 3.29 |
| 04/27 | 2,575 | 2,575 | 2,460 | 2,478 | -3.6% | 65,000 | 163億9014万 | +1.29% | 20.56 | 3.38 |
| 04/26 | 2,550 | 2,605 | 2,535 | 2,570 | +1.58% | 16,000 | 170億209万 | +5.67% | 21.32 | 3.5 |
| 04/23 | 2,550 | 2,630 | 2,530 | 2,530 | -1.75% | 26,200 | 167億3746万 | +4.68% | 20.99 | 3.45 |
| 04/22 | 2,535 | 2,635 | 2,535 | 2,575 | +1.58% | 29,200 | 170億3517万 | +7.29% | 21.36 | 3.51 |
| 04/21 | 2,555 | 2,585 | 2,478 | 2,535 | -3.8% | 64,600 | 167億7054万 | +6.51% | 21.03 | 3.45 |
| 04/20 | 2,650 | 2,660 | 2,580 | 2,635 | -1.31% | 44,200 | 174億3210万 | +11.56% | 21.86 | 3.59 |
| 04/19 | 2,740 | 2,740 | 2,650 | 2,670 | -2.73% | 36,400 | 176億6365万 | +14.1% | 22.15 | 3.64 |
| 04/16 | 2,780 | 2,780 | 2,700 | 2,745 | -0.54% | 29,200 | 181億5982万 | +18.47% | 22.77 | 3.74 |
| 04/15 | 2,795 | 2,795 | 2,685 | 2,760 | -0.72% | 64,400 | 182億5905万 | +20.58% | 22.9 | 3.76 |
| 04/14 | 2,625 | 2,815 | 2,625 | 2,780 | +4.71% | 86,200 | 183億9136万 | +23.06% | 23.06 | 3.79 |
| 04/13 | 2,645 | 2,665 | 2,550 | 2,655 | +0.38% | 52,200 | 175億6441万 | +19.11% | 22.03 | 3.62 |
| 04/12 | 2,600 | 2,645 | 2,515 | 2,645 | +4.96% | 59,000 | 174億9826万 | +20.12% | 21.94 | 3.6 |
| 04/09 | 2,645 | 2,645 | 2,510 | 2,520 | -4.73% | 81,600 | 166億7131万 | +15.92% | 20.91 | 3.43 |
| 04/08 | 2,505 | 2,675 | 2,470 | 2,645 | +3.73% | 99,000 | 174億9826万 | +23.08% | 21.94 | 3.6 |
| 04/07 | 2,443 | 2,625 | 2,428 | 2,550 | +4.72% | 181,200 | 168億6978万 | +20.23% | 21.16 | 3.47 |
| 04/06 | 2,295 | 2,515 | 2,295 | 2,435 | +7.74% | 281,600 | 161億898万 | +16.17% | 20.2 | 3.32 |
| 04/05 | 2,150 | 2,280 | 2,130 | 2,260 | +1.57% | 73,600 | 149億5125万 | +8.81% | 18.75 | 3.08 |
| 04/02 | 2,183 | 2,250 | 2,113 | 2,225 | +1.6% | 75,000 | 147億1971万 | +7.75% | 18.46 | 3.03 |
