株価チャート
2021/03/02~2021/07/27
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 |
07/27 | 682 | 685 | 679 | 685 | +0.44% | 600 | 47億9431万 | -0.15% | 8.26 | 1.94 |
07/26 | 681 | 688 | 679 | 682 | +0.15% | 2,000 | 47億7331万 | -0.73% | 8.22 | 1.93 |
07/21 | 696 | 698 | 678 | 681 | +0.15% | 6,200 | 47億6631万 | -1.02% | 8.21 | 1.93 |
07/20 | 684 | 694 | 676 | 680 | -0.29% | 2,800 | 47億5932万 | -1.45% | 8.2 | 1.92 |
07/19 | 679 | 682 | 675 | 682 | +0.44% | 2,700 | 47億7331万 | -1.3% | 8.22 | 1.93 |
07/16 | 675 | 680 | 675 | 679 | +0.15% | 600 | 47億5232万 | -2.02% | 8.19 | 1.92 |
07/15 | 685 | 685 | 678 | 678 | -1.6% | 2,200 | 47億4532万 | -2.45% | 8.17 | 1.92 |
07/14 | 694 | 694 | 689 | 689 | -1.15% | 1,400 | 48億2231万 | -1.15% | 8.31 | 1.95 |
07/13 | 684 | 719 | 684 | 697 | +2.2% | 16,200 | 48億7830万 | -0.29% | 8.4 | 1.97 |
07/12 | 671 | 682 | 671 | 682 | +1.04% | 2,300 | 47億7331万 | -2.57% | 8.22 | 1.93 |
07/09 | 670 | 675 | 666 | 675 | -0.3% | 4,200 | 47億2432万 | -3.98% | 8.14 | 1.91 |
07/08 | 683 | 684 | 676 | 677 | -0.88% | 4,800 | 47億3832万 | -3.97% | 8.16 | 1.92 |
07/07 | 673 | 683 | 673 | 683 | +1.49% | 1,100 | 47億8031万 | -3.39% | 8.23 | 1.93 |
07/06 | 688 | 688 | 671 | 673 | -2.18% | 10,400 | 47億1032万 | -5.21% | 8.11 | 1.9 |
07/05 | 691 | 693 | 680 | 688 | -0.43% | 3,300 | 48億1531万 | -3.51% | 8.29 | 1.95 |
07/02 | 690 | 693 | 690 | 691 | +0.14% | 1,800 | 48億3630万 | -3.36% | 8.33 | 1.95 |
07/01 | 695 | 695 | 689 | 690 | -1.15% | 1,500 | 48億2931万 | -3.9% | 8.32 | 1.95 |
06/30 | 700 | 700 | 690 | 698 | +0.72% | 2,300 | 48億8530万 | -3.06% | 8.41 | 1.97 |
06/29 | 692 | 693 | 692 | 693 | +0.29% | 500 | 48億5030万 | -4.02% | 8.35 | 1.96 |
06/28 | 688 | 698 | 688 | 691 | -1.29% | 2,200 | 48億3630万 | -4.56% | 8.33 | 1.95 |
06/25 | 702 | 702 | 695 | 700 | +2.49% | 2,800 | 48億9930万 | -3.58% | 8.44 | 1.98 |
06/24 | 683 | 695 | 682 | 683 | -0.15% | 5,400 | 47億8031万 | -6.05% | 8.23 | 1.93 |
06/23 | 698 | 698 | 684 | 684 | -2.29% | 4,700 | 47億8731万 | -6.04% | 8.25 | 1.93 |
06/22 | 704 | 704 | 688 | 700 | +2.34% | 5,900 | 48億9930万 | -3.85% | 8.44 | 1.98 |
06/21 | 699 | 699 | 684 | 684 | -2.98% | 11,200 | 47億8731万 | -6.04% | 8.25 | 1.93 |
06/18 | 730 | 730 | 705 | 705 | -2.22% | 8,200 | 49億3429万 | -3.03% | 8.5 | 1.99 |
06/17 | 722 | 727 | 721 | 721 | 0% | 2,300 | 50億4627万 | -0.83% | 8.69 | 2.04 |
06/16 | 723 | 725 | 720 | 721 | +0.28% | 2,600 | 50億4627万 | -0.69% | 8.69 | 2.04 |
06/15 | 726 | 728 | 718 | 719 | -1.37% | 3,400 | 50億3228万 | -0.83% | 8.67 | 2.03 |
06/14 | 728 | 733 | 719 | 729 | -0.14% | 11,800 | 51億227万 | +0.41% | 8.79 | 2.06 |
06/11 | 739 | 739 | 730 | 730 | +0.14% | 3,800 | 51億927万 | +0.55% | 8.8 | 2.07 |
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 |