株価チャート
2021/02/03～2021/06/30
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 |
|---|
| 2022 | 1/1, 株式分割 1→3 |
| 2021 |
| 06/30 | 1,645 | 1,667 | 1,627 | 1,633 | +0.62% | 100,200 | 364億2430万 | +1.51% | 59.49 | 7.65 |
| 06/29 | 1,632 | 1,653 | 1,615 | 1,623 | -1.02% | 75,300 | 362億130万 | +0.64% | 59.13 | 7.61 |
| 06/28 | 1,607 | 1,645 | 1,605 | 1,640 | +2.39% | 69,000 | 365億7297万 | +1.3% | 59.73 | 7.69 |
| 06/25 | 1,640 | 1,653 | 1,602 | 1,602 | -1.23% | 130,500 | 357億1812万 | -1.56% | 58.34 | 7.51 |
| 06/24 | 1,610 | 1,632 | 1,603 | 1,622 | +1.67% | 104,400 | 361億6413万 | -0.94% | 59.06 | 7.6 |
| 06/23 | 1,590 | 1,612 | 1,578 | 1,595 | +1.06% | 96,000 | 355億6945万 | -2.92% | 58.09 | 7.48 |
| 06/22 | 1,553 | 1,590 | 1,550 | 1,578 | +3.16% | 117,300 | 351億9777万 | -4.46% | 57.49 | 7.4 |
| 06/21 | 1,547 | 1,560 | 1,512 | 1,530 | -2.55% | 146,400 | 341億1991万 | -7.94% | 55.73 | 7.17 |
| 06/18 | 1,570 | 1,588 | 1,563 | 1,570 | -0.21% | 84,000 | 350億1193万 | -5.88% | 57.18 | 7.36 |
| 06/17 | 1,607 | 1,607 | 1,570 | 1,573 | -1.77% | 74,100 | 350億8627万 | -5.73% | 57.3 | 7.37 |
| 06/16 | 1,612 | 1,612 | 1,583 | 1,602 | -1.03% | 112,500 | 357億1812万 | -4.03% | 58.34 | 7.51 |
| 06/15 | 1,625 | 1,635 | 1,617 | 1,618 | -0.41% | 65,700 | 360億8979万 | -3.09% | 58.94 | 7.58 |
| 06/14 | 1,630 | 1,638 | 1,613 | 1,625 | +0.52% | 72,900 | 362億3846万 | -2.81% | 59.19 | 7.62 |
| 06/11 | 1,665 | 1,673 | 1,612 | 1,617 | -1.72% | 139,500 | 360億5263万 | -3.54% | 58.88 | 7.58 |
| 06/10 | 1,627 | 1,657 | 1,615 | 1,645 | +1.13% | 127,800 | 366億8448万 | -2.14% | 59.91 | 7.71 |
| 06/09 | 1,608 | 1,642 | 1,595 | 1,627 | +0.93% | 135,300 | 362億7563万 | -3.4% | 59.25 | 7.62 |
| 06/08 | 1,622 | 1,632 | 1,605 | 1,612 | -0.51% | 131,100 | 359億4112万 | -4.58% | 58.7 | 7.55 |
| 06/07 | 1,582 | 1,623 | 1,578 | 1,620 | +3.18% | 159,600 | 361億2696万 | -4.42% | 59 | 7.59 |
| 06/04 | 1,590 | 1,600 | 1,562 | 1,570 | -0.53% | 158,100 | 350億1193万 | -7.81% | 57.18 | 7.36 |
| 06/03 | 1,573 | 1,590 | 1,560 | 1,578 | +0.32% | 105,300 | 351億9777万 | -7.75% | 57.49 | 7.4 |
| 06/02 | 1,593 | 1,605 | 1,558 | 1,573 | -1.56% | 205,500 | 350億8627万 | -8.47% | 57.3 | 7.37 |
| 06/01 | 1,610 | 1,637 | 1,590 | 1,598 | -0.52% | 212,400 | 356億4378万 | -7.4% | 58.21 | 7.49 |
| 05/31 | 1,635 | 1,650 | 1,605 | 1,607 | -2.72% | 210,300 | 358億2962万 | -7.18% | 58.52 | 7.53 |
| 05/28 | 1,713 | 1,713 | 1,645 | 1,652 | -3.6% | 261,600 | 368億3315万 | -4.97% | 60.16 | 7.74 |
| 05/27 | 1,710 | 1,727 | 1,697 | 1,713 | -1.53% | 125,100 | 382億835万 | -1.7% | 62.4 | 8.03 |
| 05/26 | 1,757 | 1,767 | 1,723 | 1,740 | -2.25% | 193,800 | 388億303万 | -0.29% | 63.37 | 8.15 |
| 05/25 | 1,833 | 1,850 | 1,773 | 1,780 | -3.09% | 188,100 | 396億9506万 | +1.95% | 64.83 | 8.34 |
| 05/24 | 1,847 | 1,857 | 1,813 | 1,837 | +0.18% | 165,300 | 409億5876万 | +5.25% | 66.9 | 8.61 |
| 05/21 | 1,773 | 1,857 | 1,773 | 1,833 | +2.8% | 289,500 | 408億8442万 | +5.24% | 66.77 | 8.59 |
| 05/20 | 1,810 | 1,840 | 1,783 | 1,783 | -2.55% | 244,500 | 397億6939万 | +2.55% | 64.95 | 8.36 |
| 05/19 | 1,793 | 1,853 | 1,787 | 1,830 | +0.55% | 187,800 | 408億1009万 | +5.23% | 66.65 | 8.58 |
| 05/18 | 1,693 | 1,840 | 1,693 | 1,820 | +8.33% | 354,600 | 405億8708万 | +4.84% | 66.29 | 8.53 |
| 05/17 | 1,677 | 1,750 | 1,667 | 1,680 | +5% | 348,000 | 374億6500万 | -3.11% | 61.19 | 7.87 |
| 05/14 | 1,612 | 1,612 | 1,583 | 1,600 | +1.69% | 72,300 | 356億8095万 | -7.89% | 58.28 | 7.5 |
| 05/13 | 1,602 | 1,622 | 1,573 | 1,573 | -3.48% | 96,000 | 350億8627万 | -9.84% | 57.3 | 7.37 |
| 05/12 | 1,655 | 1,680 | 1,612 | 1,630 | -1.91% | 68,700 | 363億4997万 | -7.07% | 59.37 | 7.64 |
| 05/11 | 1,717 | 1,717 | 1,660 | 1,662 | -3.39% | 87,600 | 370億5615万 | -5.64% | 60.52 | 7.79 |
| 05/10 | 1,743 | 1,743 | 1,693 | 1,720 | -1.53% | 69,900 | 383億5702万 | -2.66% | 62.65 | 8.06 |
| 05/07 | 1,717 | 1,750 | 1,710 | 1,747 | +1.95% | 46,800 | 389億5170万 | -1.37% | 63.62 | 8.19 |
| 05/06 | 1,753 | 1,757 | 1,713 | 1,713 | -2.47% | 82,800 | 382億835万 | -3.53% | 62.4 | 8.03 |
| 04/30 | 1,767 | 1,777 | 1,747 | 1,757 | -0.75% | 57,000 | 391億7471万 | -1.48% | 63.98 | 8.23 |
| 04/28 | 1,800 | 1,800 | 1,750 | 1,770 | -1.67% | 71,400 | 394億7205万 | -0.95% | 64.47 | 8.3 |
| 04/27 | 1,800 | 1,807 | 1,787 | 1,800 | +0.56% | 40,200 | 401億4107万 | +0.61% | 65.56 | 8.44 |
| 04/26 | 1,783 | 1,797 | 1,760 | 1,790 | +1.9% | 27,000 | 399億1806万 | -0.06% | 65.2 | 8.39 |
| 04/23 | 1,767 | 1,797 | 1,743 | 1,757 | +0.38% | 62,100 | 391億7471万 | -1.97% | 63.98 | 8.23 |
| 04/22 | 1,743 | 1,763 | 1,743 | 1,750 | +0.38% | 40,500 | 390億2604万 | -2.56% | 63.74 | 8.2 |
| 04/21 | 1,760 | 1,773 | 1,737 | 1,743 | -0.95% | 74,400 | 388億7737万 | -3.09% | 63.5 | 8.17 |
| 04/20 | 1,780 | 1,780 | 1,753 | 1,760 | -1.12% | 42,900 | 392億4904万 | -2.38% | 64.1 | 8.25 |
| 04/19 | 1,787 | 1,787 | 1,760 | 1,780 | +0.19% | 44,700 | 396億9506万 | -1.28% | 64.83 | 8.34 |
| 04/16 | 1,763 | 1,793 | 1,757 | 1,777 | +0.76% | 49,800 | 396億2072万 | -1.35% | 64.71 | 8.33 |
| 04/15 | 1,747 | 1,767 | 1,720 | 1,763 | +0.95% | 66,000 | 393億2338万 | -1.82% | 64.22 | 8.26 |
| 04/14 | 1,750 | 1,760 | 1,707 | 1,747 | -0.57% | 130,200 | 389億5170万 | -2.37% | 63.62 | 8.19 |
| 04/13 | 1,777 | 1,783 | 1,753 | 1,757 | -1.13% | 47,100 | 391億7471万 | -1.48% | 63.98 | 8.23 |
| 04/12 | 1,803 | 1,803 | 1,760 | 1,777 | -0.37% | 58,800 | 396億2072万 | -0.02% | 64.71 | 8.33 |
| 04/09 | 1,743 | 1,810 | 1,737 | 1,783 | +2.1% | 102,600 | 397億6939万 | +0.64% | 64.95 | 8.36 |
| 04/08 | 1,773 | 1,777 | 1,747 | 1,747 | -1.5% | 67,200 | 389億5170万 | -1.21% | 63.62 | 8.19 |
| 04/07 | 1,740 | 1,793 | 1,737 | 1,773 | +0.76% | 95,400 | 395億4639万 | +0.3% | 64.59 | 8.31 |
| 04/06 | 1,813 | 1,827 | 1,757 | 1,760 | -1.31% | 97,800 | 392億4904万 | -0.4% | 64.1 | 8.25 |
| 04/05 | 1,813 | 1,813 | 1,773 | 1,783 | -1.47% | 121,800 | 397億6939万 | +0.92% | 64.95 | 8.36 |
| 04/02 | 1,813 | 1,840 | 1,787 | 1,810 | +0.74% | 101,100 | 403億6407万 | +2.43% | 65.92 | 8.48 |
| 04/01 | 1,830 | 1,830 | 1,783 | 1,797 | -1.64% | 143,700 | 400億6673万 | +1.74% | 65.44 | 8.42 |
| 03/31 | 1,797 | 1,847 | 1,770 | 1,827 | +1.67% | 144,900 | 407億3575万 | +3.55% | 66.53 | 8.56 |
| 03/30 | 1,863 | 1,907 | 1,797 | 1,797 | -4.6% | 172,200 | 400億6673万 | +2.03% | 65.44 | 8.42 |
| 03/29 | 1,927 | 1,927 | 1,863 | 1,883 | -0.53% | 137,100 | 419億9945万 | +7.19% | 68.6 | 8.83 |
| 03/26 | 1,867 | 1,923 | 1,857 | 1,893 | +2.34% | 221,100 | 422億2246万 | +8.31% | 68.96 | 8.87 |
| 03/25 | 1,847 | 1,860 | 1,793 | 1,850 | +1.65% | 155,100 | 412億5610万 | +6.69% | 67.38 | 8.67 |
| 03/24 | 1,840 | 1,853 | 1,813 | 1,820 | -1.97% | 138,300 | 405億8708万 | +5.63% | 66.29 | 8.53 |
| 03/23 | 1,820 | 1,893 | 1,820 | 1,857 | +2.58% | 221,100 | 414億477万 | +8.32% | 67.62 | 8.7 |
| 03/22 | 1,843 | 1,850 | 1,807 | 1,810 | -2.34% | 161,400 | 403億6407万 | +6.41% | 65.92 | 8.48 |
| 03/19 | 1,803 | 1,873 | 1,797 | 1,853 | +1.65% | 334,800 | 413億3043万 | +9.92% | 67.5 | 8.69 |
| 03/18 | 1,833 | 1,843 | 1,793 | 1,823 | -0.73% | 155,400 | 406億6142万 | +9.25% | 66.41 | 8.55 |
| 03/17 | 1,780 | 1,850 | 1,770 | 1,837 | +2.99% | 218,100 | 409億5876万 | +11.18% | 66.9 | 8.61 |
| 03/16 | 1,740 | 1,810 | 1,733 | 1,783 | +3.28% | 239,700 | 397億6939万 | +9.01% | 64.95 | 8.36 |
| 03/15 | 1,653 | 1,730 | 1,640 | 1,727 | +4.44% | 188,100 | 385億569万 | +6.45% | 62.89 | 8.09 |
| 03/12 | 1,588 | 1,657 | 1,587 | 1,653 | +4.53% | 260,400 | 368億7031万 | +2.69% | 60.22 | 7.75 |
| 03/11 | 1,568 | 1,590 | 1,553 | 1,582 | -0.32% | 270,600 | 352億7210万 | -1.21% | 57.61 | 7.41 |
| 03/10 | 1,613 | 1,633 | 1,578 | 1,587 | -2.36% | 159,300 | 353億8361万 | -0.46% | 57.79 | 7.44 |
| 03/09 | 1,632 | 1,648 | 1,607 | 1,625 | -0.51% | 124,200 | 362億3846万 | +2.52% | 59.19 | 7.62 |
| 03/08 | 1,667 | 1,680 | 1,620 | 1,633 | -2.78% | 305,400 | 364億2430万 | +3.77% | 59.49 | 7.65 |
| 03/05 | 1,730 | 1,730 | 1,652 | 1,680 | -4.55% | 282,000 | 374億6500万 | +7.42% | 61.19 | 7.87 |
| 03/04 | 1,713 | 1,770 | 1,693 | 1,760 | +0.76% | 302,100 | 392億4904万 | +13.33% | 64.1 | 8.25 |
| 03/03 | 1,777 | 1,830 | 1,740 | 1,747 | -1.13% | 350,400 | 389億5170万 | +13.57% | 63.62 | 8.19 |
| 03/02 | 1,790 | 1,823 | 1,760 | 1,767 | -0.93% | 243,300 | 393億9771万 | +15.85% | 64.35 | 8.28 |
| 03/01 | 1,800 | 1,807 | 1,740 | 1,783 | -0.19% | 237,900 | 397億6939万 | +18.1% | 64.95 | 8.36 |
| 02/26 | 1,717 | 1,813 | 1,717 | 1,787 | +2.29% | 412,200 | 398億4373万 | +19.59% | 65.07 | 8.37 |
| 02/25 | 1,767 | 1,777 | 1,693 | 1,747 | +0.38% | 243,900 | 389億5170万 | +18.26% | 63.62 | 8.19 |
| 02/24 | 1,717 | 1,817 | 1,700 | 1,740 | +2.76% | 510,300 | 388億303万 | +19.02% | 63.37 | 8.15 |
| 02/22 | 1,667 | 1,717 | 1,638 | 1,693 | +2.32% | 482,100 | 377億6234万 | +17.02% | 61.68 | 7.94 |
| 02/19 | 1,523 | 1,683 | 1,522 | 1,655 | +7% | 712,800 | 369億748万 | +15.41% | 60.28 | 7.76 |
| 02/18 | 1,583 | 1,583 | 1,523 | 1,547 | -2.32% | 127,800 | 344億9158万 | +8.77% | 56.33 | 7.25 |
| 02/17 | 1,580 | 1,595 | 1,560 | 1,583 | -1.14% | 190,500 | 353億927万 | +11.9% | 57.67 | 7.42 |
| 02/16 | 1,533 | 1,633 | 1,533 | 1,602 | +4.57% | 516,300 | 357億1812万 | +13.84% | 58.34 | 7.51 |
| 02/15 | 1,473 | 1,547 | 1,457 | 1,532 | +7.36% | 457,800 | 341億5707万 | +9.4% | 55.79 | 7.18 |
| 02/12 | 1,427 | 1,433 | 1,415 | 1,427 | +0.71% | 66,600 | 318億1551万 | +2.2% | 51.96 | 6.69 |
| 02/10 | 1,410 | 1,428 | 1,398 | 1,417 | +0.35% | 76,800 | 315億9251万 | +1.34% | 51.6 | 6.64 |
| 02/09 | 1,440 | 1,440 | 1,410 | 1,412 | -0.94% | 72,300 | 314億8100万 | +0.76% | 51.42 | 6.62 |
| 02/08 | 1,435 | 1,435 | 1,415 | 1,425 | -0.7% | 82,200 | 317億7834万 | +1.35% | 51.9 | 6.68 |
| 02/05 | 1,440 | 1,455 | 1,420 | 1,435 | +0.12% | 91,500 | 320億135万 | +1.77% | 52.27 | 6.73 |
| 02/04 | 1,438 | 1,490 | 1,433 | 1,433 | +0.35% | 239,400 | 319億6418万 | +1.37% | 52.21 | 6.72 |
| 02/03 | 1,408 | 1,438 | 1,408 | 1,428 | +1.78% | 126,900 | 318億5268万 | +0.8% | 52.02 | 6.69 |
