株価チャート
2021/02/26~2021/07/21
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 | 10/1, 株式分割 1→2 |
2021 |
07/21 | 1,074 | 1,083 | 1,061 | 1,061 | +0.66% | 9,200 | 180億8407万 | -7.54% | 5.15 | 1.66 |
07/20 | 1,026 | 1,088 | 1,026 | 1,054 | +0.72% | 39,200 | 179億6470万 | -8.47% | 5.11 | 1.64 |
07/19 | 1,100 | 1,100 | 1,043 | 1,046 | -5.04% | 57,200 | 178億3681万 | -8.73% | 5.08 | 1.63 |
07/16 | 1,129 | 1,131 | 1,091 | 1,102 | -3.12% | 44,800 | 187億8321万 | -3.63% | 5.35 | 1.72 |
07/15 | 1,143 | 1,143 | 1,112 | 1,137 | -0.57% | 16,600 | 193億8857万 | 0% | 5.52 | 1.77 |
07/14 | 1,154 | 1,154 | 1,128 | 1,144 | -0.91% | 23,800 | 194億9941万 | +1.19% | 5.55 | 1.78 |
07/13 | 1,167 | 1,167 | 1,143 | 1,154 | -1.11% | 16,800 | 196億7846万 | +2.94% | 5.6 | 1.8 |
07/12 | 1,165 | 1,183 | 1,156 | 1,167 | +1.74% | 39,600 | 199億15万 | +5.32% | 5.66 | 1.82 |
07/09 | 1,091 | 1,150 | 1,091 | 1,147 | +3.29% | 43,000 | 195億5910万 | +4.75% | 5.57 | 1.79 |
07/08 | 1,113 | 1,119 | 1,095 | 1,111 | -2.2% | 27,800 | 189億3669万 | +2.54% | 5.39 | 1.73 |
07/07 | 1,151 | 1,153 | 1,125 | 1,136 | -2.32% | 27,200 | 193億6300万 | +5.82% | 5.51 | 1.77 |
07/06 | 1,101 | 1,169 | 1,100 | 1,163 | +4.82% | 60,400 | 198億2341万 | +9.67% | 5.64 | 1.81 |
07/05 | 1,132 | 1,140 | 1,102 | 1,109 | -3.19% | 44,200 | 189億1111万 | +6.12% | 5.38 | 1.73 |
07/02 | 1,151 | 1,165 | 1,112 | 1,146 | +0.13% | 60,000 | 195億3352万 | +10.89% | 5.56 | 1.79 |
07/01 | 1,159 | 1,177 | 1,123 | 1,144 | -2.18% | 90,600 | 195億794万 | +12.38% | 5.55 | 1.79 |
06/30 | 1,169 | 1,177 | 1,142 | 1,170 | -1.22% | 55,400 | 199億4278万 | +16.6% | 5.68 | 1.83 |
06/29 | 1,195 | 1,195 | 1,167 | 1,184 | -0.46% | 59,600 | 201億9004万 | +19.96% | 5.75 | 1.85 |
06/28 | 1,200 | 1,210 | 1,186 | 1,190 | -0.67% | 24,600 | 202億8382万 | +22.63% | 5.77 | 1.86 |
06/25 | 1,190 | 1,219 | 1,168 | 1,198 | +0.67% | 63,400 | 204億2024万 | +25.92% | 5.81 | 1.87 |
06/24 | 1,166 | 1,225 | 1,166 | 1,190 | +0.89% | 85,000 | 202億8382万 | +27.49% | 5.77 | 1.86 |
06/23 | 1,223 | 1,225 | 1,173 | 1,179 | -2.92% | 76,200 | 201億477万 | +28.85% | 5.72 | 1.84 |
06/22 | 1,192 | 1,261 | 1,170 | 1,215 | +4.11% | 127,400 | 207億1013万 | +35.55% | 5.89 | 1.9 |
06/21 | 1,103 | 1,171 | 1,102 | 1,167 | +1.21% | 152,400 | 198億9162万 | +33.16% | 5.66 | 1.82 |
06/18 | 1,193 | 1,215 | 1,133 | 1,153 | -5.34% | 147,000 | 196億5289万 | +34.48% | 5.59 | 1.8 |
06/17 | 1,158 | 1,223 | 1,126 | 1,218 | +6.24% | 623,200 | 207億6129万 | +45.11% | 5.91 | 1.9 |
06/16 | 1,010 | 1,146 | 1,010 | 1,146 | +21.14% | 482,200 | 195億4205万 | +40.1% | 5.56 | 1.79 |
06/15 | 972 | 974 | 935 | 946 | -1.82% | 65,800 | 161億3157万 | +18.4% | 4.59 | 1.48 |
06/14 | 943 | 971 | 932 | 964 | +0.05% | 56,600 | 164億2998万 | +22.43% | 4.68 | 1.5 |
06/11 | 965 | 969 | 929 | 963 | +1.16% | 91,800 | 164億2146万 | +24.26% | 4.67 | 1.5 |
06/10 | 914 | 963 | 903 | 952 | +4.67% | 82,800 | 162億3388万 | +24.77% | 4.62 | 1.49 |
06/09 | 846 | 913 | 843 | 910 | +7.38% | 91,000 | 155億915万 | +21.11% | 4.41 | 1.42 |
06/08 | 847 | 855 | 832 | 847 | +1.8% | 30,600 | 144億4338万 | +14.46% | 4.11 | 1.32 |
06/07 | 849 | 849 | 815 | 832 | -1.94% | 61,200 | 141億8759万 | +13.82% | 4.04 | 1.3 |
06/04 | 858 | 877 | 840 | 849 | -0.76% | 71,200 | 144億6896万 | +17.68% | 4.12 | 1.32 |
06/03 | 813 | 874 | 813 | 855 | +3.89% | 80,400 | 145億7980万 | +20.25% | 4.15 | 1.33 |
06/02 | 781 | 825 | 780 | 823 | +4.57% | 63,600 | 140億3412万 | +17.57% | 3.99 | 1.28 |
06/01 | 795 | 795 | 777 | 787 | -0.51% | 19,200 | 134億2023万 | +14.06% | 3.82 | 1.23 |
05/31 | 785 | 798 | 780 | 791 | +2.26% | 26,800 | 134億8844万 | +16.15% | 3.84 | 1.23 |
05/28 | 767 | 785 | 764 | 774 | +0.39% | 47,200 | 131億9003万 | +14.93% | 3.75 | 1.21 |
05/27 | 774 | 782 | 758 | 771 | -0.06% | 55,800 | 131億3887万 | +15.69% | 3.74 | 1.2 |
05/26 | 775 | 817 | 771 | 771 | +2.05% | 219,000 | 131億4740万 | +16.82% | 3.74 | 1.2 |
05/25 | 726 | 756 | 720 | 756 | +3.21% | 32,200 | 128億8308万 | +15.52% | 3.67 | 1.18 |
05/24 | 729 | 734 | 720 | 732 | -0.34% | 21,000 | 124億8235万 | +12.96% | 3.55 | 1.14 |
05/21 | 732 | 738 | 719 | 735 | +0.34% | 24,400 | 125億2498万 | +14.23% | 3.56 | 1.15 |
05/20 | 716 | 735 | 705 | 732 | +1.95% | 51,800 | 124億8235万 | +14.91% | 3.55 | 1.14 |
05/19 | 707 | 726 | 699 | 718 | +1.41% | 43,200 | 122億4362万 | +13.61% | 3.48 | 1.12 |
05/18 | 682 | 710 | 671 | 708 | +2.68% | 62,000 | 120億7309万 | +12.74% | 3.44 | 1.1 |
05/17 | 712 | 720 | 684 | 690 | -3.57% | 62,600 | 117億5762万 | +9.97% | 3.35 | 1.08 |
05/14 | 691 | 718 | 670 | 715 | +5.54% | 124,600 | 121億9246万 | +14.22% | 3.47 | 1.12 |
05/13 | 680 | 703 | 666 | 678 | +0.15% | 124,000 | 115億5300万 | +8.57% | 3.29 | 1.06 |
05/12 | 680 | 699 | 652 | 677 | +3.44% | 169,200 | 115億3594万 | +8.41% | 3.28 | 1.06 |
05/11 | 642 | 665 | 641 | 654 | -0.46% | 32,200 | 111億5226万 | +4.81% | 3.17 | 1.02 |
05/10 | 668 | 668 | 635 | 657 | -1.2% | 48,400 | 112億342万 | +4.95% | 3.19 | 1.03 |
05/07 | 644 | 665 | 644 | 665 | +3.34% | 41,600 | 113億3984万 | +6.06% | 3.23 | 1.04 |
05/06 | 626 | 644 | 626 | 644 | +1.5% | 29,000 | 109億7321万 | +2.31% | 3.12 | 1 |
04/30 | 628 | 645 | 626 | 634 | -0.39% | 41,800 | 108億1122万 | +0.16% | 3.08 | 0.99 |
04/28 | 628 | 698 | 622 | 637 | +9.18% | 306,800 | 108億5385万 | +0.39% | 3.09 | 0.99 |
04/27 | 580 | 589 | 578 | 583 | 0% | 37,000 | 99億4154万 | -8.33% | 2.83 | 0.91 |
04/26 | 585 | 591 | 579 | 583 | +0.26% | 23,600 | 99億4154万 | -9.47% | 2.83 | 0.91 |
04/23 | 582 | 585 | 572 | 582 | +1.66% | 28,800 | 99億1597万 | -10.95% | 2.82 | 0.91 |
04/22 | 566 | 581 | 566 | 572 | +1.24% | 26,200 | 97億5397万 | -13.6% | 2.78 | 0.89 |
04/21 | 584 | 596 | 555 | 565 | -4.48% | 90,200 | 96億3460万 | -15.67% | 2.74 | 0.88 |
04/20 | 609 | 609 | 585 | 592 | -2.95% | 54,000 | 100億8649万 | -12.89% | 2.87 | 0.92 |
04/19 | 620 | 620 | 603 | 610 | -2.17% | 35,800 | 103億9343万 | -11.28% | 2.96 | 0.95 |
04/16 | 606 | 627 | 602 | 623 | +2.81% | 43,800 | 106億2364万 | -10.1% | 3.02 | 0.97 |
04/15 | 605 | 611 | 603 | 606 | +0.25% | 14,000 | 103億3375万 | -13.18% | 2.94 | 0.95 |
04/14 | 600 | 606 | 595 | 605 | -0.17% | 32,200 | 103億817万 | -14.13% | 2.93 | 0.94 |
04/13 | 586 | 621 | 586 | 606 | +2.89% | 99,800 | 103億2522万 | -14.72% | 2.94 | 0.94 |
04/12 | 604 | 613 | 584 | 589 | -3.52% | 98,600 | 100億3533万 | -17.69% | 2.86 | 0.92 |
04/09 | 637 | 637 | 605 | 610 | -3.25% | 96,400 | 104億196万 | -15.4% | 2.96 | 0.95 |
04/08 | 663 | 669 | 625 | 631 | -6.59% | 107,600 | 107億5153万 | -13.15% | 3.06 | 0.98 |
04/07 | 666 | 684 | 666 | 675 | +1.35% | 28,800 | 115億1037万 | -7.79% | 3.28 | 1.05 |
04/06 | 672 | 676 | 663 | 666 | -0.6% | 29,800 | 113億5689万 | -9.51% | 3.23 | 1.04 |
04/05 | 675 | 678 | 662 | 670 | -0.37% | 31,200 | 114億2510万 | -9.58% | 3.25 | 1.05 |
04/02 | 671 | 685 | 671 | 673 | -0.74% | 32,000 | 114億6773万 | -9.85% | 3.26 | 1.05 |
04/01 | 699 | 699 | 676 | 678 | -2.24% | 29,400 | 115億5300万 | -9.79% | 3.29 | 1.06 |
03/31 | 701 | 703 | 686 | 693 | -0.29% | 21,600 | 118億1731万 | -8.45% | - | 1.56 |
03/30 | 700 | 705 | 675 | 695 | -1.07% | 39,200 | 118億5141万 | -8.55% | - | 1.56 |
03/29 | 735 | 740 | 701 | 703 | -5.51% | 81,800 | 119億7931万 | -7.81% | - | 1.58 |
03/26 | 688 | 756 | 676 | 744 | +10.56% | 123,200 | 126億7845万 | -2.68% | - | 1.67 |
03/25 | 673 | 682 | 655 | 673 | 0% | 98,400 | 114億6773万 | -11.98% | - | 1.51 |
03/24 | 710 | 737 | 673 | 673 | -13.78% | 285,400 | 114億6773万 | -12.32% | - | 1.51 |
03/23 | 810 | 813 | 775 | 780 | -3.64% | 57,600 | 133億87万 | +1.3% | - | 1.75 |
03/22 | 807 | 810 | 794 | 810 | +0.31% | 32,000 | 138億391万 | +5.27% | - | 1.82 |
03/19 | 786 | 813 | 786 | 807 | +2.8% | 57,800 | 137億6128万 | +5.35% | - | 1.81 |
03/18 | 789 | 802 | 780 | 785 | -0.51% | 30,400 | 133億8613万 | +2.75% | - | 1.76 |
03/17 | 789 | 790 | 772 | 789 | +1.35% | 14,600 | 134億5434万 | +3.41% | - | 1.77 |
03/16 | 773 | 786 | 772 | 779 | +1.76% | 18,200 | 132億7529万 | +1.9% | - | 1.75 |
03/15 | 764 | 778 | 756 | 765 | +1.39% | 48,600 | 130億4508万 | +0.13% | - | 1.72 |
03/12 | 764 | 764 | 750 | 755 | -0.26% | 22,600 | 128億6603万 | -1.24% | - | 1.69 |
03/11 | 741 | 760 | 735 | 757 | +2.16% | 39,200 | 129億14万 | -1.11% | - | 1.7 |
03/10 | 757 | 757 | 739 | 741 | -0.2% | 19,600 | 126億2730万 | -3.33% | - | 1.66 |
03/09 | 738 | 760 | 738 | 742 | +0.68% | 38,200 | 126億5288万 | -3.01% | - | 1.67 |
03/08 | 750 | 765 | 737 | 737 | -0.54% | 24,800 | 125億6761万 | -3.53% | - | 1.66 |
03/05 | 769 | 770 | 712 | 741 | -4.51% | 88,800 | 126億3582万 | -2.88% | - | 1.66 |
03/04 | 769 | 785 | 767 | 776 | -0.7% | 25,400 | 132億3266万 | +1.7% | - | 1.74 |
03/03 | 789 | 789 | 767 | 782 | -0.95% | 34,800 | 133億2645万 | +2.96% | - | 1.76 |
03/02 | 818 | 818 | 781 | 789 | -1.19% | 50,600 | 134億5434万 | +4.37% | - | 1.77 |
03/01 | 790 | 820 | 772 | 799 | +1.2% | 84,200 | 136億1634万 | +6.32% | - | 1.79 |
02/26 | 795 | 809 | 779 | 789 | -3.13% | 79,200 | 134億5434万 | +5.91% | - | 1.77 |