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 |
|---|
| 2021 |
| 06/30 | 516 | 524 | 515 | 520 | +0.58% | 315,400 | 385億5633万 | -1.33% | 98.04 | 4.7 |
| 06/29 | 525 | 530 | 515 | 517 | -1.52% | 504,900 | 383億3389万 | -2.08% | 97.47 | 4.67 |
| 06/28 | 522 | 528 | 522 | 525 | +0.77% | 312,800 | 389億2707万 | -0.57% | 98.98 | 4.75 |
| 06/25 | 517 | 525 | 517 | 521 | +2.36% | 335,500 | 386億3048万 | -1.33% | 98.22 | 4.71 |
| 06/24 | 519 | 523 | 509 | 509 | -2.49% | 428,600 | 377億4072万 | -3.6% | 95.96 | 4.6 |
| 06/23 | 510 | 524 | 509 | 522 | +3.37% | 483,300 | 387億462万 | -1.32% | 98.41 | 4.72 |
| 06/22 | 499 | 511 | 494 | 505 | +3.27% | 503,500 | 374億4413万 | -4.36% | 95.21 | 4.57 |
| 06/21 | 496 | 503 | 486 | 489 | -4.12% | 694,800 | 362億5778万 | -7.39% | 92.19 | 4.42 |
| 06/18 | 534 | 535 | 510 | 510 | -3.04% | 375,100 | 378億1486万 | -3.41% | 96.15 | 4.61 |
| 06/17 | 525 | 531 | 522 | 526 | +0.19% | 252,000 | 390億121万 | 0% | 99.17 | 4.76 |
| 06/16 | 520 | 526 | 516 | 525 | +0.38% | 383,300 | 389億2707万 | +0.38% | 98.98 | 4.75 |
| 06/15 | 552 | 552 | 521 | 523 | -5.42% | 921,400 | 387億7877万 | +0.38% | 98.6 | 4.73 |
| 06/14 | 552 | 562 | 552 | 553 | +0.73% | 269,900 | 410億318万 | +6.55% | 104.26 | 5 |
| 06/11 | 557 | 562 | 540 | 549 | -1.44% | 538,700 | 407億659万 | +6.19% | 103.5 | 4.96 |
| 06/10 | 549 | 559 | 538 | 557 | +1.46% | 415,200 | 412億9976万 | +8.16% | 105.01 | 5.04 |
| 06/09 | 537 | 552 | 536 | 549 | +2.62% | 293,700 | 407億659万 | +7.23% | 103.5 | 4.96 |
| 06/08 | 532 | 540 | 530 | 535 | -0.19% | 286,400 | 396億6853万 | +5.11% | 100.86 | 4.84 |
| 06/07 | 531 | 547 | 531 | 536 | +1.9% | 419,600 | 397億4268万 | +5.72% | 101.05 | 4.85 |
| 06/04 | 528 | 534 | 522 | 526 | -1.31% | 414,100 | 390億121万 | +4.16% | 99.17 | 4.76 |
| 06/03 | 551 | 555 | 533 | 533 | -3.79% | 442,900 | 395億2024万 | +5.96% | 100.49 | 4.82 |
| 06/02 | 545 | 555 | 545 | 554 | +2.4% | 469,300 | 410億7732万 | +10.8% | 104.45 | 5.01 |
| 06/01 | 519 | 541 | 514 | 541 | +4.84% | 479,700 | 401億1341万 | +8.85% | 102 | 4.89 |
| 05/31 | 519 | 527 | 516 | 516 | -0.96% | 279,600 | 382億5974万 | +4.45% | 97.28 | 4.67 |
| 05/28 | 523 | 525 | 512 | 521 | +1.56% | 375,200 | 386億3048万 | +5.89% | 98.22 | 4.71 |
| 05/27 | 520 | 536 | 513 | 513 | -3.93% | 530,900 | 380億3730万 | +4.69% | 96.72 | 4.64 |
| 05/26 | 515 | 536 | 513 | 534 | +2.3% | 449,700 | 395億9439万 | +9.2% | 100.68 | 4.83 |
| 05/25 | 525 | 536 | 520 | 522 | +0.58% | 434,600 | 387億462万 | +7.41% | 98.41 | 4.72 |
| 05/24 | 530 | 535 | 518 | 519 | -2.26% | 463,900 | 384億8218万 | +7.45% | 97.85 | 4.69 |
| 05/21 | 527 | 546 | 527 | 531 | +0.95% | 695,900 | 393億7195万 | +10.63% | 100.11 | 4.8 |
| 05/20 | 509 | 531 | 507 | 526 | +2.94% | 623,800 | 390億121万 | +10.04% | 99.17 | 4.76 |
| 05/19 | 500 | 511 | 490 | 511 | +0.59% | 666,400 | 378億8901万 | +7.35% | 96.34 | 4.62 |
| 05/18 | 482 | 510 | 482 | 508 | +5.39% | 614,400 | 376億6657万 | +7.17% | 95.77 | 4.59 |
| 05/17 | 488 | 499 | 471 | 482 | +5.7% | 754,600 | 357億3875万 | +1.9% | 90.87 | 4.36 |
| 05/14 | 459 | 466 | 446 | 456 | +1.11% | 446,900 | 338億1094万 | -3.39% | 85.97 | 4.12 |
| 05/13 | 467 | 467 | 445 | 451 | -3.63% | 473,400 | 334億4020万 | -4.65% | 85.03 | 4.08 |
| 05/12 | 487 | 493 | 465 | 468 | -4.29% | 572,200 | 347億70万 | -1.27% | 88.23 | 4.23 |
| 05/11 | 497 | 503 | 485 | 489 | -2.59% | 513,100 | 362億5778万 | +3.16% | 92.19 | 4.42 |
| 05/10 | 494 | 508 | 492 | 502 | +2.45% | 543,300 | 372億2169万 | +5.91% | 94.64 | 4.54 |
| 05/07 | 500 | 500 | 479 | 490 | -0.61% | 617,100 | 363億3193万 | +3.59% | 92.38 | 4.43 |
| 05/06 | 483 | 493 | 478 | 493 | +3.35% | 467,600 | 365億5437万 | +4.23% | 92.95 | 4.46 |
| 04/30 | 482 | 484 | 476 | 477 | -0.21% | 353,300 | 353億6802万 | +0.63% | 89.93 | 4.31 |
| 04/28 | 480 | 482 | 473 | 478 | 0% | 298,400 | 354億4217万 | +0.84% | 90.12 | 4.32 |
| 04/27 | 477 | 484 | 473 | 478 | +0.63% | 323,200 | 354億4217万 | +0.63% | 90.12 | 4.32 |
| 04/26 | 481 | 482 | 471 | 475 | +0.42% | 444,800 | 352億1973万 | -0.42% | 89.55 | 4.29 |
| 04/23 | 472 | 490 | 467 | 473 | -0.42% | 810,200 | 350億7143万 | -1.46% | 89.18 | 4.28 |
| 04/22 | 474 | 479 | 467 | 475 | +3.49% | 556,100 | 352億1973万 | -1.45% | 89.55 | 4.29 |
| 04/21 | 476 | 478 | 459 | 459 | -4.18% | 670,500 | 340億3338万 | -5.75% | 86.54 | 4.15 |
| 04/20 | 468 | 483 | 465 | 479 | +1.27% | 703,200 | 355億1631万 | -2.44% | 90.31 | 4.33 |
| 04/19 | 465 | 477 | 463 | 473 | +1.28% | 420,800 | 350億7143万 | -4.25% | 89.18 | 4.28 |
| 04/16 | 455 | 470 | 455 | 467 | +1.97% | 345,400 | 346億2655万 | -5.85% | 88.04 | 4.22 |
| 04/15 | 447 | 458 | 447 | 458 | +1.33% | 308,400 | 339億5923万 | -8.22% | 86.35 | 4.14 |
| 04/14 | 456 | 456 | 448 | 452 | -1.53% | 378,200 | 335億1435万 | -9.78% | 85.22 | 4.09 |
| 04/13 | 465 | 468 | 457 | 459 | -1.92% | 365,500 | 340億3338万 | -8.93% | 86.54 | 4.15 |
| 04/12 | 482 | 485 | 467 | 468 | -1.68% | 350,500 | 347億70万 | -7.69% | 88.23 | 4.23 |
| 04/09 | 466 | 479 | 461 | 476 | +1.93% | 451,900 | 352億9387万 | -6.48% | 89.74 | 4.3 |
| 04/08 | 473 | 473 | 458 | 467 | -1.06% | 423,900 | 346億2655万 | -8.43% | 88.04 | 4.22 |
| 04/07 | 472 | 477 | 468 | 472 | +0.21% | 312,100 | 349億9728万 | -7.99% | 88.99 | 4.27 |
| 04/06 | 483 | 486 | 464 | 471 | -0.84% | 517,100 | 349億2314万 | -8.9% | 88.8 | 4.26 |
| 04/05 | 482 | 482 | 468 | 475 | 0% | 431,200 | 352億1973万 | -8.83% | 89.55 | 4.29 |
| 04/02 | 485 | 490 | 474 | 475 | -0.84% | 379,700 | 352億1973万 | -9.7% | 89.55 | 4.29 |
| 04/01 | 480 | 485 | 474 | 479 | +0.21% | 502,300 | 355億1631万 | -9.62% | 90.31 | 4.33 |
| 03/31 | 483 | 485 | 474 | 478 | -2.25% | 812,300 | 354億4217万 | -10.65% | 90.12 | 4.32 |
| 03/30 | 494 | 502 | 487 | 489 | -0.2% | 545,800 | 362億5778万 | -9.11% | 92.19 | 4.42 |
| 03/29 | 511 | 517 | 486 | 490 | -4.11% | 785,800 | 363億3193万 | -9.43% | 92.38 | 4.43 |
| 03/26 | 499 | 513 | 494 | 511 | +5.36% | 975,600 | 378億8901万 | -5.89% | 96.34 | 4.62 |
| 03/25 | 493 | 494 | 480 | 485 | -2.41% | 1,089,300 | 359億6119万 | -10.85% | 91.44 | 4.39 |
| 03/24 | 505 | 516 | 496 | 497 | -3.5% | 1,505,500 | 368億5095万 | -8.81% | 93.7 | 4.49 |
| 03/23 | 547 | 553 | 512 | 515 | -5.5% | 1,579,300 | 381億8560万 | -5.5% | 97.09 | 4.66 |
| 03/22 | 547 | 562 | 533 | 545 | -0.37% | 1,237,300 | 404億1000万 | +0.37% | 102.75 | 4.93 |
| 03/19 | 560 | 563 | 537 | 547 | -5.36% | 1,549,100 | 405億5829万 | +1.11% | 103.13 | 4.95 |
| 03/18 | 579 | 585 | 562 | 578 | +1.58% | 1,120,500 | 428億5685万 | +7.24% | 108.97 | 5.23 |
| 03/17 | 540 | 571 | 537 | 569 | +4.6% | 983,600 | 421億8952万 | +5.96% | 107.27 | 5.14 |
| 03/16 | 535 | 553 | 525 | 544 | +0.55% | 783,700 | 403億3585万 | +2.06% | 102.56 | 4.92 |
| 03/15 | 529 | 541 | 526 | 541 | +3.64% | 656,100 | 401億1341万 | +2.08% | 102 | 4.89 |
| 03/12 | 532 | 536 | 515 | 522 | -0.76% | 646,300 | 387億462万 | -0.95% | 98.41 | 4.72 |
| 03/11 | 521 | 526 | 513 | 526 | +0.38% | 616,400 | 390億121万 | +0.38% | 99.17 | 4.76 |
| 03/10 | 526 | 529 | 516 | 524 | -0.19% | 551,200 | 388億5292万 | +0.77% | 98.79 | 4.74 |
| 03/09 | 517 | 525 | 501 | 525 | +1.16% | 752,400 | 389億2707万 | +1.74% | 98.98 | 4.75 |
| 03/08 | 523 | 545 | 514 | 519 | +0.19% | 1,031,300 | 384億8218万 | +1.57% | 97.85 | 4.69 |
| 03/05 | 538 | 538 | 507 | 518 | -4.25% | 1,195,100 | 384億804万 | +2.17% | 97.66 | 4.68 |
| 03/04 | 557 | 563 | 537 | 541 | -3.39% | 1,013,800 | 401億1341万 | +7.34% | 102 | 4.89 |
| 03/03 | 575 | 577 | 554 | 560 | -2.95% | 973,000 | 415億2220万 | +12.22% | 105.58 | 5.06 |
| 03/02 | 600 | 607 | 575 | 577 | -3.19% | 1,075,700 | 427億8270万 | +16.8% | 108.78 | 5.22 |
| 03/01 | 598 | 603 | 574 | 596 | +2.23% | 859,300 | 441億9149万 | +22.38% | 112.36 | 5.39 |
| 02/26 | 579 | 594 | 560 | 583 | -1.69% | 1,246,600 | 432億2758万 | +21.21% | 109.91 | 5.27 |
| 02/25 | 583 | 598 | 577 | 593 | +4.77% | 1,036,500 | 439億6905万 | +25.37% | 111.8 | 5.36 |
| 02/24 | 550 | 593 | 549 | 566 | +2.72% | 1,539,500 | 419億6708万 | +21.46% | 106.71 | 5.12 |
| 02/22 | 540 | 568 | 536 | 551 | +3.77% | 1,856,700 | 408億5488万 | +19.78% | 103.88 | 4.98 |
| 02/19 | 538 | 541 | 506 | 531 | -3.1% | 1,424,400 | 393億7195万 | +16.7% | 100.11 | 4.8 |
| 02/18 | 513 | 555 | 511 | 548 | +5.18% | 1,945,700 | 406億3244万 | +21.78% | 103.31 | 4.95 |
| 02/17 | 487 | 521 | 472 | 521 | +7.42% | 1,826,000 | 386億3048万 | +17.08% | 98.22 | 4.71 |
| 02/16 | 463 | 487 | 447 | 485 | +5.21% | 1,453,500 | 359億6119万 | +10.23% | 91.44 | 4.39 |
| 02/15 | 465 | 472 | 440 | 461 | -6.3% | 1,501,400 | 341億8167万 | +5.49% | 86.91 | 4.17 |
| 02/12 | 506 | 506 | 488 | 492 | -3.72% | 1,011,100 | 364億8022万 | +13.36% | 92.76 | 4.45 |
| 02/10 | 500 | 511 | 485 | 511 | +0.2% | 1,182,800 | 378億8901万 | +19.11% | 96.34 | 4.62 |
| 02/09 | 476 | 510 | 473 | 510 | +7.82% | 1,486,700 | 378億1486万 | +20% | 96.15 | 4.61 |
| 02/08 | 476 | 485 | 468 | 473 | 0% | 813,700 | 350億7143万 | +12.35% | 89.18 | 4.28 |
| 02/05 | 467 | 473 | 459 | 473 | +1.94% | 716,500 | 350億7143万 | +12.89% | 89.18 | 4.28 |
| 02/04 | 447 | 473 | 446 | 464 | +3.57% | 1,270,500 | 344億411万 | +11.54% | 87.48 | 4.2 |
| 02/03 | 429 | 450 | 427 | 448 | +4.67% | 1,329,900 | 332億1776万 | +8.21% | 84.46 | 4.05 |
