株価チャート
2021/01/14～2021/06/10
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 |
| 06/10 | 730 | 739 | 726 | 729 | -0.55% | 2,400 | 51億227万 | +0.28% | 8.79 | 2.06 |
| 06/09 | 732 | 733 | 725 | 733 | +0.41% | 3,500 | 51億3026万 | +0.83% | 8.84 | 2.07 |
| 06/08 | 740 | 741 | 725 | 730 | -1.35% | 5,100 | 51億927万 | +0.27% | 8.8 | 2.07 |
| 06/07 | 728 | 741 | 728 | 740 | +1.23% | 1,500 | 51億7926万 | +1.23% | 8.92 | 2.09 |
| 06/04 | 730 | 735 | 730 | 731 | +0.27% | 1,700 | 51億1626万 | -0.27% | 8.81 | 2.07 |
| 06/03 | 747 | 748 | 698 | 729 | -2.41% | 13,300 | 51億227万 | -0.68% | 8.79 | 2.06 |
| 06/02 | 751 | 764 | 747 | 747 | -0.27% | 7,200 | 52億2825万 | +1.63% | 9.01 | 2.11 |
| 06/01 | 760 | 762 | 749 | 749 | -1.45% | 4,300 | 52億4225万 | +1.77% | 9.03 | 2.12 |
| 05/31 | 758 | 770 | 758 | 760 | +0.4% | 14,200 | 53億1924万 | +3.26% | 9.16 | 2.15 |
| 05/28 | 731 | 757 | 731 | 757 | +3.56% | 7,300 | 52億9824万 | +2.85% | 9.13 | 2.14 |
| 05/27 | 746 | 749 | 731 | 731 | -1.75% | 9,200 | 51億1626万 | -0.81% | 8.81 | 2.07 |
| 05/26 | 741 | 744 | 726 | 744 | +0.13% | 19,200 | 52億725万 | +0.81% | 8.97 | 2.1 |
| 05/25 | 752 | 752 | 740 | 743 | -0.67% | 10,500 | 52億25万 | +0.54% | 8.96 | 2.1 |
| 05/24 | 732 | 748 | 730 | 748 | +3.74% | 8,100 | 52億3525万 | +1.08% | 9.02 | 2.12 |
| 05/21 | 717 | 730 | 717 | 721 | +1.41% | 6,800 | 50億4627万 | -2.57% | 8.69 | 2.04 |
| 05/20 | 690 | 715 | 690 | 711 | +2.3% | 9,800 | 49億7628万 | -4.05% | 8.57 | 2.01 |
| 05/19 | 694 | 700 | 692 | 695 | +1.61% | 4,200 | 48億6430万 | -6.46% | 8.38 | 1.97 |
| 05/18 | 678 | 688 | 678 | 684 | +0.88% | 1,900 | 47億8731万 | -8.31% | 8.25 | 1.93 |
| 05/17 | 708 | 708 | 674 | 678 | -2.87% | 10,900 | 47億4532万 | -9.48% | 8.17 | 1.92 |
| 05/14 | 698 | 707 | 698 | 698 | +0.87% | 5,400 | 48億8530万 | -7.18% | 8.41 | 1.97 |
| 05/13 | 700 | 700 | 681 | 692 | -2.4% | 20,900 | 48億4330万 | -8.47% | 8.34 | 1.96 |
| 05/12 | 731 | 734 | 709 | 709 | -2.88% | 10,900 | 49億6229万 | -6.59% | 8.55 | 2.01 |
| 05/11 | 737 | 742 | 730 | 730 | -0.95% | 4,500 | 51億927万 | -4.07% | 8.8 | 2.07 |
| 05/10 | 743 | 746 | 737 | 737 | -0.81% | 5,700 | 51億5826万 | -3.28% | 8.88 | 2.08 |
| 05/07 | 747 | 750 | 743 | 743 | -0.54% | 3,600 | 52億25万 | -2.49% | 8.96 | 2.1 |
| 05/06 | 763 | 763 | 743 | 747 | -0.13% | 16,700 | 52億2825万 | -2.23% | 9.01 | 2.11 |
| 04/30 | 750 | 764 | 745 | 748 | -7.88% | 58,500 | 52億3525万 | -2.22% | 9.02 | 2.12 |
| 04/28 | 782 | 812 | 777 | 812 | +4.91% | 47,300 | 56億8318万 | +6.28% | 9.79 | 2.3 |
| 04/27 | 763 | 774 | 763 | 774 | +1.84% | 6,000 | 54億1722万 | +1.84% | 9.33 | 2.19 |
| 04/26 | 771 | 771 | 759 | 760 | -0.13% | 10,900 | 53億1924万 | +0.26% | 9.16 | 2.15 |
| 04/23 | 769 | 774 | 760 | 761 | -0.91% | 9,800 | 53億2623万 | +0.66% | 9.17 | 2.15 |
| 04/22 | 770 | 770 | 763 | 768 | +1.72% | 18,900 | 53億7523万 | +1.86% | 9.26 | 2.17 |
| 04/21 | 754 | 770 | 753 | 755 | -0.4% | 11,600 | 52億8424万 | +0.53% | 9.1 | 2.14 |
| 04/20 | 765 | 770 | 756 | 758 | -1.56% | 8,500 | 53億524万 | +1.2% | 9.14 | 2.14 |
| 04/19 | 775 | 775 | 760 | 770 | +1.32% | 18,200 | 53億8923万 | +2.94% | 9.28 | 2.18 |
| 04/16 | 763 | 768 | 756 | 760 | -0.39% | 8,500 | 53億1924万 | +2.01% | 9.16 | 2.15 |
| 04/15 | 768 | 768 | 762 | 763 | -0.52% | 5,800 | 53億4023万 | +2.55% | 9.2 | 2.16 |
| 04/14 | 759 | 767 | 759 | 767 | +1.05% | 3,700 | 53億6823万 | +3.37% | 9.25 | 2.17 |
| 04/13 | 753 | 760 | 753 | 759 | +0.93% | 4,800 | 53億1224万 | +2.71% | 9.15 | 2.15 |
| 04/12 | 757 | 780 | 752 | 752 | -0.66% | 32,400 | 52億6324万 | +2.04% | 9.07 | 2.13 |
| 04/09 | 756 | 761 | 751 | 757 | -0.39% | 8,100 | 52億9824万 | +2.85% | 9.13 | 2.14 |
| 04/08 | 757 | 764 | 756 | 760 | +0.13% | 6,200 | 53億1924万 | +3.54% | 9.16 | 2.15 |
| 04/07 | 752 | 780 | 752 | 759 | -1.04% | 25,200 | 53億1224万 | +3.69% | 9.15 | 2.15 |
| 04/06 | 797 | 797 | 761 | 767 | -3.03% | 13,500 | 53億6823万 | +4.92% | 9.25 | 2.17 |
| 04/05 | 790 | 802 | 779 | 791 | +1.54% | 28,000 | 55億3620万 | +8.5% | 9.54 | 2.24 |
| 04/02 | 765 | 785 | 758 | 779 | +3.87% | 38,700 | 54億5222万 | +7.01% | 9.39 | 2.2 |
| 04/01 | 751 | 766 | 750 | 750 | 0% | 4,700 | 52億4925万 | +3.31% | 9.04 | 2.12 |
| 03/31 | 752 | 760 | 750 | 750 | 0% | 4,700 | 52億4925万 | +3.45% | 26.22 | 2.61 |
| 03/30 | 763 | 775 | 750 | 750 | -3.35% | 21,700 | 52億4925万 | +3.59% | 26.22 | 2.61 |
| 03/29 | 776 | 790 | 767 | 776 | -1.27% | 41,800 | 54億3122万 | +7.33% | 27.13 | 2.7 |
| 03/26 | 843 | 844 | 765 | 786 | +8.26% | 298,100 | 55億121万 | +9.17% | 27.48 | 2.73 |
| 03/25 | 725 | 736 | 713 | 726 | +1.97% | 15,600 | 50億8127万 | +1.26% | 25.38 | 2.52 |
| 03/24 | 712 | 719 | 706 | 712 | +0.28% | 12,200 | 49億8328万 | -0.7% | 24.89 | 2.47 |
| 03/23 | 732 | 737 | 710 | 710 | -1.25% | 21,100 | 49億6929万 | -0.98% | 24.82 | 2.47 |
| 03/22 | 709 | 722 | 708 | 719 | +1.99% | 17,400 | 50億3228万 | +0.28% | 25.14 | 2.5 |
| 03/19 | 707 | 711 | 703 | 705 | +0.43% | 7,100 | 49億3429万 | -1.67% | 24.65 | 2.45 |
| 03/18 | 705 | 710 | 702 | 702 | -0.99% | 46,100 | 49億1329万 | -2.36% | 24.54 | 2.44 |
| 03/17 | 710 | 713 | 702 | 709 | 0% | 13,800 | 49億6229万 | -1.53% | 24.79 | 2.46 |
| 03/16 | 717 | 717 | 709 | 709 | -0.14% | 6,600 | 49億6229万 | -1.8% | 24.79 | 2.46 |
| 03/15 | 724 | 724 | 708 | 710 | -2.47% | 12,200 | 49億6929万 | -1.8% | 24.82 | 2.47 |
| 03/12 | 724 | 728 | 712 | 728 | +2.25% | 8,400 | 50億9527万 | +0.41% | 25.45 | 2.53 |
| 03/11 | 711 | 718 | 711 | 712 | +0.85% | 2,400 | 49億8328万 | -1.93% | 24.89 | 2.47 |
| 03/10 | 710 | 714 | 703 | 706 | -0.28% | 5,600 | 49億4129万 | -2.75% | 24.68 | 2.45 |
| 03/09 | 708 | 717 | 707 | 708 | 0% | 5,300 | 49億5529万 | -2.34% | 24.75 | 2.46 |
| 03/08 | 720 | 720 | 706 | 708 | -1.26% | 7,100 | 49億5529万 | -2.07% | 24.75 | 2.46 |
| 03/05 | 708 | 717 | 707 | 717 | +0.99% | 5,300 | 50億1828万 | -0.55% | 25.07 | 2.49 |
| 03/04 | 724 | 724 | 710 | 710 | -2.2% | 8,000 | 49億6929万 | -1.25% | 24.82 | 2.47 |
| 03/03 | 730 | 745 | 725 | 726 | -0.95% | 5,300 | 50億8127万 | +1.26% | 25.38 | 2.52 |
| 03/02 | 760 | 764 | 733 | 733 | -2.53% | 13,700 | 51億3026万 | +2.66% | 25.63 | 2.55 |
| 03/01 | 728 | 755 | 727 | 752 | +3.44% | 19,200 | 52億6324万 | +5.77% | 26.29 | 2.61 |
| 02/26 | 731 | 735 | 708 | 727 | -0.68% | 12,800 | 50億8827万 | +2.97% | 25.42 | 2.53 |
| 02/25 | 741 | 744 | 728 | 732 | +0.69% | 11,700 | 51億2326万 | +4.13% | 25.59 | 2.54 |
| 02/24 | 742 | 746 | 727 | 727 | 0% | 12,200 | 50億8827万 | +3.86% | 25.42 | 2.53 |
| 02/22 | 720 | 750 | 715 | 727 | +3.12% | 19,100 | 50億8827万 | +4.45% | 25.42 | 2.53 |
| 02/19 | 709 | 719 | 704 | 705 | -1.67% | 11,300 | 49億3429万 | +1.73% | 24.65 | 2.45 |
| 02/18 | 720 | 730 | 712 | 717 | +0.56% | 10,600 | 50億1828万 | +3.91% | 25.07 | 2.49 |
| 02/17 | 704 | 721 | 704 | 713 | +1.57% | 37,300 | 49億9028万 | +3.63% | 24.93 | 2.48 |
| 02/16 | 723 | 733 | 702 | 702 | -2.64% | 13,000 | 49億1329万 | +2.33% | 24.54 | 2.44 |
| 02/15 | 741 | 741 | 721 | 721 | -0.69% | 3,200 | 50億4627万 | +5.56% | 25.21 | 2.5 |
| 02/12 | 740 | 740 | 725 | 726 | -1.49% | 6,800 | 50億8127万 | +6.92% | 25.38 | 2.52 |
| 02/10 | 734 | 746 | 727 | 737 | +0.96% | 4,400 | 51億5826万 | +9.02% | 25.77 | 2.56 |
| 02/09 | 749 | 758 | 727 | 730 | -3.82% | 18,100 | 51億927万 | +8.79% | 25.52 | 2.54 |
| 02/08 | 734 | 767 | 710 | 759 | +2.71% | 40,600 | 53億1224万 | +13.79% | 26.54 | 2.64 |
| 02/05 | 761 | 775 | 736 | 739 | -2.51% | 18,600 | 51億7226万 | +11.63% | 25.84 | 2.57 |
| 02/04 | 751 | 760 | 734 | 758 | -1.04% | 59,900 | 53億524万 | +15.2% | 26.5 | 2.63 |
| 02/03 | 696 | 792 | 696 | 766 | +10.69% | 200,400 | 53億6123万 | +17.48% | 26.78 | 2.66 |
| 02/02 | 691 | 712 | 691 | 692 | +0.87% | 17,700 | 48億4330万 | +7.29% | 24.19 | 2.4 |
| 02/01 | 661 | 692 | 650 | 686 | +1.63% | 19,200 | 48億131万 | +6.85% | 23.98 | 2.38 |
| 01/29 | 660 | 675 | 660 | 675 | +2.74% | 16,800 | 47億2432万 | +5.63% | 23.6 | 2.34 |
| 01/28 | 652 | 659 | 652 | 657 | +0.15% | 6,600 | 45億9834万 | +3.14% | 22.97 | 2.28 |
| 01/27 | 653 | 657 | 652 | 656 | +0.46% | 3,600 | 45億9134万 | +2.98% | 22.93 | 2.28 |
| 01/26 | 652 | 658 | 651 | 653 | -0.15% | 7,100 | 45億7034万 | +2.35% | 22.83 | 2.27 |
| 01/25 | 658 | 658 | 651 | 654 | +0.15% | 3,600 | 45億7734万 | +2.51% | 22.86 | 2.27 |
| 01/22 | 648 | 655 | 646 | 653 | +0.77% | 3,800 | 45億7034万 | +2.19% | 22.83 | 2.27 |
| 01/21 | 650 | 659 | 648 | 648 | 0% | 6,700 | 45億3535万 | +1.25% | 22.65 | 2.25 |
| 01/20 | 647 | 649 | 646 | 648 | +0.78% | 1,800 | 45億3535万 | +1.09% | 22.65 | 2.25 |
| 01/19 | 638 | 654 | 638 | 643 | +0.47% | 2,400 | 45億35万 | 0% | 22.48 | 2.23 |
| 01/18 | 647 | 651 | 636 | 640 | -1.08% | 3,900 | 44億7936万 | -0.62% | 22.37 | 2.22 |
| 01/15 | 641 | 647 | 641 | 647 | +0.94% | 3,700 | 45億2835万 | +0.15% | 22.62 | 2.25 |
| 01/14 | 644 | 656 | 641 | 641 | -2.44% | 8,600 | 44億8635万 | -1.08% | 22.41 | 2.23 |
