株価チャート
2021/03/05～2021/07/30
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 |
| 07/30 | 1,454 | 1,456 | 1,424 | 1,431 | -1.11% | 22,000 | 358億3585万 | +1.71% | 29.27 | 7.81 |
| 07/29 | 1,455 | 1,455 | 1,432 | 1,447 | +0.98% | 31,900 | 362億3653万 | +2.77% | 29.59 | 7.89 |
| 07/28 | 1,466 | 1,466 | 1,416 | 1,433 | -3.18% | 35,500 | 358億8594万 | +1.78% | 29.31 | 7.82 |
| 07/27 | 1,435 | 1,494 | 1,433 | 1,480 | +3.14% | 62,000 | 370億6294万 | +5.11% | 30.27 | 8.07 |
| 07/26 | 1,411 | 1,436 | 1,405 | 1,435 | +1.99% | 47,700 | 359億3602万 | +1.99% | 29.35 | 7.83 |
| 07/21 | 1,426 | 1,426 | 1,396 | 1,407 | +0.72% | 45,000 | 352億3483万 | -0.14% | 28.78 | 7.67 |
| 07/20 | 1,430 | 1,430 | 1,395 | 1,397 | -0.21% | 51,100 | 349億8441万 | -1.13% | 28.57 | 7.62 |
| 07/19 | 1,400 | 1,428 | 1,392 | 1,400 | 0% | 45,700 | 350億5953万 | -1.2% | 28.63 | 7.64 |
| 07/16 | 1,400 | 1,407 | 1,383 | 1,400 | -1.41% | 58,600 | 350億5953万 | -1.55% | 28.63 | 7.64 |
| 07/15 | 1,347 | 1,452 | 1,347 | 1,420 | +5.42% | 117,200 | 355億6038万 | -0.42% | 29.04 | 7.75 |
| 07/14 | 1,360 | 1,360 | 1,341 | 1,347 | -0.81% | 25,600 | 337億3228万 | -5.8% | 27.55 | 7.35 |
| 07/13 | 1,398 | 1,398 | 1,353 | 1,358 | -2.3% | 32,000 | 340億775万 | -5.43% | 27.77 | 7.41 |
| 07/12 | 1,388 | 1,415 | 1,357 | 1,390 | +5.06% | 77,700 | 348億911万 | -3.61% | 28.43 | 7.58 |
| 07/09 | 1,301 | 1,326 | 1,301 | 1,323 | -0.6% | 46,000 | 331億3126万 | -8.76% | 27.06 | 7.22 |
| 07/08 | 1,352 | 1,367 | 1,331 | 1,331 | -1.55% | 40,600 | 333億3160万 | -8.84% | 27.22 | 7.26 |
| 07/07 | 1,391 | 1,403 | 1,348 | 1,352 | -2.87% | 73,200 | 338億5749万 | -8.09% | 27.65 | 7.37 |
| 07/06 | 1,392 | 1,416 | 1,389 | 1,392 | 0% | 29,500 | 348億5919万 | -5.95% | 28.47 | 7.59 |
| 07/05 | 1,402 | 1,419 | 1,392 | 1,392 | -0.71% | 33,900 | 348億5919万 | -6.45% | 28.47 | 7.59 |
| 07/02 | 1,407 | 1,418 | 1,402 | 1,402 | -0.14% | 26,500 | 351億962万 | -6.16% | 28.67 | 7.65 |
| 07/01 | 1,431 | 1,431 | 1,401 | 1,404 | -1.47% | 42,000 | 351億5970万 | -6.52% | 28.72 | 7.66 |
| 06/30 | 1,449 | 1,451 | 1,425 | 1,425 | -1.18% | 31,100 | 356億8560万 | -5.63% | 29.14 | 7.77 |
| 06/29 | 1,456 | 1,462 | 1,442 | 1,442 | -1.17% | 25,100 | 361億1132万 | -4.94% | 29.49 | 7.87 |
| 06/28 | 1,459 | 1,469 | 1,444 | 1,459 | -0.21% | 32,000 | 365億3704万 | -4.2% | 29.84 | 7.96 |
| 06/25 | 1,440 | 1,467 | 1,437 | 1,462 | +1.81% | 38,100 | 366億1217万 | -4.26% | 29.9 | 7.97 |
| 06/24 | 1,466 | 1,466 | 1,425 | 1,436 | -1.37% | 31,300 | 359億6107万 | -6.27% | 29.37 | 7.83 |
| 06/23 | 1,466 | 1,472 | 1,456 | 1,456 | -0.68% | 16,600 | 364億6192万 | -5.27% | 29.78 | 7.94 |
| 06/22 | 1,464 | 1,474 | 1,442 | 1,466 | +2.3% | 27,000 | 367億1234万 | -4.87% | 29.98 | 8 |
| 06/21 | 1,441 | 1,450 | 1,421 | 1,433 | -1.38% | 48,100 | 358億8594万 | -7.13% | 29.31 | 7.82 |
| 06/18 | 1,492 | 1,498 | 1,453 | 1,453 | -2.29% | 67,400 | 363億8679万 | -6.08% | 29.72 | 7.93 |
| 06/17 | 1,499 | 1,500 | 1,476 | 1,487 | -0.8% | 34,400 | 372億3823万 | -4.19% | 30.41 | 8.11 |
| 06/16 | 1,501 | 1,510 | 1,492 | 1,499 | -0.46% | 33,100 | 375億3874万 | -3.6% | 30.66 | 8.18 |
| 06/15 | 1,509 | 1,522 | 1,505 | 1,506 | -0.2% | 22,700 | 377億1404万 | -3.4% | 30.8 | 8.21 |
| 06/14 | 1,497 | 1,519 | 1,495 | 1,509 | +0.47% | 30,900 | 377億8917万 | -3.7% | 30.86 | 8.23 |
| 06/11 | 1,540 | 1,548 | 1,501 | 1,502 | -1.25% | 58,900 | 376億1387万 | -4.82% | 30.72 | 8.19 |
| 06/10 | 1,498 | 1,530 | 1,494 | 1,521 | +1.54% | 61,700 | 380億8968万 | -4.22% | 31.11 | 8.3 |
| 06/09 | 1,507 | 1,521 | 1,468 | 1,498 | -0.6% | 97,200 | 375億1370万 | -6.14% | 30.64 | 8.17 |
| 06/08 | 1,550 | 1,551 | 1,501 | 1,507 | -5.04% | 166,800 | 377億3908万 | -6.16% | 30.82 | 8.22 |
| 06/07 | 1,585 | 1,596 | 1,573 | 1,587 | +0.32% | 56,400 | 397億4249万 | -1.92% | 32.46 | 8.66 |
| 06/04 | 1,595 | 1,600 | 1,570 | 1,582 | -0.82% | 36,900 | 396億1727万 | -2.77% | 32.36 | 8.63 |
| 06/03 | 1,585 | 1,595 | 1,574 | 1,595 | +0.63% | 26,300 | 399億4283万 | -2.51% | 32.62 | 8.7 |
| 06/02 | 1,570 | 1,596 | 1,565 | 1,585 | +0.19% | 30,500 | 396億9240万 | -3.59% | 32.42 | 8.65 |
| 06/01 | 1,560 | 1,591 | 1,547 | 1,582 | +1.67% | 41,300 | 396億1727万 | -4.24% | 32.36 | 8.63 |
| 05/31 | 1,611 | 1,611 | 1,551 | 1,556 | -2.26% | 33,600 | 389億6617万 | -6.27% | 31.82 | 8.49 |
| 05/28 | 1,622 | 1,632 | 1,579 | 1,592 | -0.93% | 46,600 | 398億6770万 | -4.61% | 32.56 | 8.68 |
| 05/27 | 1,618 | 1,633 | 1,600 | 1,607 | +0.31% | 47,800 | 402億4334万 | -4.29% | 32.87 | 8.77 |
| 05/26 | 1,585 | 1,608 | 1,585 | 1,602 | +1.14% | 24,400 | 401億1812万 | -5.26% | 32.76 | 8.74 |
| 05/25 | 1,593 | 1,614 | 1,577 | 1,584 | +0.76% | 43,100 | 396億6736万 | -6.99% | 32.4 | 8.64 |
| 05/24 | 1,590 | 1,597 | 1,558 | 1,572 | -1.13% | 38,900 | 393億6685万 | -8.28% | 32.15 | 8.57 |
| 05/21 | 1,560 | 1,598 | 1,545 | 1,590 | +2.45% | 51,700 | 398億1761万 | -7.83% | 32.52 | 8.67 |
| 05/20 | 1,550 | 1,568 | 1,545 | 1,552 | +0.13% | 45,500 | 388億6600万 | -10.55% | 31.74 | 8.47 |
| 05/19 | 1,516 | 1,569 | 1,509 | 1,550 | +1.71% | 51,100 | 388億1591万 | -11.38% | 31.7 | 8.45 |
| 05/18 | 1,545 | 1,563 | 1,524 | 1,524 | -0.33% | 65,100 | 381億6481万 | -13.51% | 31.17 | 8.31 |
| 05/17 | 1,590 | 1,615 | 1,527 | 1,529 | -3.84% | 63,800 | 382億9002万 | -13.96% | 31.27 | 8.34 |
| 05/14 | 1,572 | 1,600 | 1,564 | 1,590 | +3.05% | 91,500 | 398億1761万 | -11.17% | 32.52 | 8.67 |
| 05/13 | 1,566 | 1,606 | 1,535 | 1,543 | -4.69% | 93,700 | 386億4062万 | -14.18% | 31.56 | 8.42 |
| 05/12 | 1,700 | 1,722 | 1,611 | 1,619 | -5.04% | 89,600 | 405億4385万 | -10.35% | 33.11 | 8.83 |
| 05/11 | 1,750 | 1,750 | 1,702 | 1,705 | -3.34% | 48,300 | 426億9751万 | -5.7% | 34.87 | 9.3 |
| 05/10 | 1,773 | 1,773 | 1,738 | 1,764 | +0.46% | 42,000 | 441億7501万 | -2.33% | 36.08 | 9.62 |
| 05/07 | 1,733 | 1,773 | 1,724 | 1,756 | +1.33% | 39,600 | 439億7467万 | -2.61% | 35.91 | 9.58 |
| 05/06 | 1,735 | 1,750 | 1,695 | 1,733 | -0.46% | 51,300 | 433億9870万 | -3.67% | 35.44 | 9.45 |
| 04/30 | 1,799 | 1,799 | 1,741 | 1,741 | -3.97% | 88,400 | 435億9904万 | -3.12% | 35.61 | 9.5 |
| 04/28 | 1,803 | 1,828 | 1,784 | 1,813 | -0.44% | 61,700 | 454億210万 | +1.06% | 37.08 | 9.89 |
| 04/27 | 1,800 | 1,843 | 1,787 | 1,821 | +1.22% | 52,300 | 456億244万 | +1.85% | 37.24 | 9.93 |
| 04/26 | 1,781 | 1,813 | 1,769 | 1,799 | +0.5% | 33,700 | 450億5150万 | +0.73% | 36.79 | 9.81 |
| 04/23 | 1,828 | 1,828 | 1,779 | 1,790 | -0.17% | 47,200 | 448億2612万 | +0.28% | 36.61 | 9.76 |
| 04/22 | 1,829 | 1,829 | 1,775 | 1,793 | +1.47% | 38,200 | 449億125万 | +0.5% | 36.67 | 9.78 |
| 04/21 | 1,800 | 1,801 | 1,759 | 1,767 | -1.89% | 59,100 | 442億5014万 | -0.9% | 36.14 | 9.64 |
| 04/20 | 1,830 | 1,837 | 1,797 | 1,801 | -2.07% | 40,300 | 451億159万 | +1.01% | 36.83 | 9.82 |
| 04/19 | 1,899 | 1,899 | 1,838 | 1,839 | -3.01% | 50,700 | 460億5320万 | +3.31% | 37.61 | 10.03 |
| 04/16 | 1,901 | 1,910 | 1,891 | 1,896 | -0.26% | 44,500 | 474億8063万 | +7.06% | 38.78 | 10.34 |
| 04/15 | 1,866 | 1,911 | 1,866 | 1,901 | +1.82% | 73,900 | 476億584万 | +8.07% | 38.88 | 10.37 |
| 04/14 | 1,857 | 1,883 | 1,846 | 1,867 | +1.19% | 42,000 | 467億5439万 | +6.93% | 38.18 | 10.18 |
| 04/13 | 1,857 | 1,864 | 1,823 | 1,845 | +0.22% | 37,100 | 462億346万 | +6.34% | 37.73 | 10.06 |
| 04/12 | 1,900 | 1,904 | 1,841 | 1,841 | -3.36% | 60,600 | 461億329万 | +6.42% | 37.65 | 10.04 |
| 04/09 | 1,880 | 1,918 | 1,875 | 1,905 | +1.33% | 98,600 | 477億601万 | +10.37% | 38.96 | 10.39 |
| 04/08 | 1,874 | 1,911 | 1,850 | 1,880 | -0.27% | 122,300 | 470億7995万 | +9.75% | 38.45 | 10.25 |
| 04/07 | 1,820 | 1,890 | 1,803 | 1,885 | +2.17% | 144,000 | 472億516万 | +10.62% | 38.55 | 10.28 |
| 04/06 | 1,825 | 1,871 | 1,788 | 1,845 | +2.22% | 218,800 | 462億346万 | +8.91% | 37.73 | 10.06 |
| 04/05 | 1,750 | 1,806 | 1,726 | 1,805 | +3.08% | 131,300 | 452億176万 | +6.93% | 36.92 | 9.85 |
| 04/02 | 1,667 | 1,765 | 1,656 | 1,751 | +5.35% | 150,200 | 438億4946万 | +4.04% | 35.81 | 9.55 |
| 04/01 | 1,664 | 1,666 | 1,638 | 1,662 | +0.79% | 40,800 | 416億2068万 | -1.07% | 33.99 | 9.07 |
| 03/31 | 1,691 | 1,699 | 1,649 | 1,649 | -2.48% | 79,500 | 412億9512万 | -1.73% | 33.73 | 8.99 |
| 03/30 | 1,671 | 1,699 | 1,666 | 1,691 | +1.62% | 65,400 | 423億4691万 | +0.83% | 34.58 | 9.22 |
| 03/29 | 1,688 | 1,714 | 1,641 | 1,664 | -0.6% | 96,400 | 416億7076万 | -0.72% | 34.03 | 9.08 |
| 03/26 | 1,682 | 1,694 | 1,658 | 1,674 | +0.36% | 68,300 | 419億2119万 | 0% | 34.24 | 9.13 |
| 03/25 | 1,651 | 1,680 | 1,628 | 1,668 | 0% | 87,200 | 417億7093万 | -0.24% | 34.11 | 9.1 |
| 03/24 | 1,730 | 1,737 | 1,668 | 1,668 | -5.39% | 129,200 | 417億7093万 | -0.18% | 34.11 | 9.1 |
| 03/23 | 1,772 | 1,822 | 1,745 | 1,763 | -0.84% | 106,700 | 441億4997万 | +5.76% | 36.06 | 9.62 |
| 03/22 | 1,765 | 1,791 | 1,731 | 1,778 | +1.48% | 91,100 | 445億2561万 | +7.17% | 36.36 | 9.7 |
| 03/19 | 1,764 | 1,764 | 1,705 | 1,752 | -1.57% | 104,800 | 438億7450万 | +6.25% | 35.83 | 9.56 |
| 03/18 | 1,762 | 1,790 | 1,740 | 1,780 | +0.74% | 116,500 | 445億7569万 | +8.4% | 36.41 | 9.71 |
| 03/17 | 1,728 | 1,805 | 1,727 | 1,767 | +2.67% | 249,200 | 442億5014万 | +8.21% | 36.14 | 9.64 |
| 03/16 | 1,615 | 1,721 | 1,613 | 1,721 | +5.71% | 253,700 | 430億9819万 | +5.91% | 35.2 | 9.39 |
| 03/15 | 1,577 | 1,630 | 1,575 | 1,628 | +2.97% | 147,600 | 407億6923万 | +0.56% | 33.3 | 8.88 |
| 03/12 | 1,575 | 1,591 | 1,567 | 1,581 | -0.69% | 82,200 | 395億9223万 | -2.17% | 32.34 | 8.62 |
| 03/11 | 1,585 | 1,595 | 1,552 | 1,592 | +0.89% | 134,400 | 398億6770万 | -1.36% | 32.56 | 8.68 |
| 03/10 | 1,690 | 1,708 | 1,574 | 1,578 | -7.77% | 253,500 | 395億1710万 | -2.11% | 32.27 | 8.61 |
| 03/09 | 1,691 | 1,755 | 1,688 | 1,711 | -2.67% | 226,700 | 428億4776万 | +6.27% | 34.99 | 9.33 |
| 03/08 | 1,647 | 1,778 | 1,630 | 1,758 | +12.19% | 702,700 | 440億2476万 | +9.88% | 35.96 | 9.59 |
| 03/05 | 1,620 | 1,628 | 1,530 | 1,567 | -5.03% | 174,800 | 392億4164万 | -1.45% | 32.05 | 8.55 |
