株価チャート
2021/03/15~2021/08/10
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 |
08/10 | 3,125 | 3,145 | 3,060 | 3,065 | -0.49% | 777,200 | 4588億6510万 | -3.04% | - | 0.87 |
08/06 | 3,065 | 3,115 | 3,060 | 3,080 | +0.65% | 652,000 | 4611億1077万 | -2.87% | - | 0.87 |
08/05 | 3,020 | 3,110 | 3,020 | 3,060 | -0.65% | 659,700 | 4581億1655万 | -3.77% | - | 0.87 |
08/04 | 3,150 | 3,195 | 3,075 | 3,080 | -2.84% | 1,298,700 | 4611億1077万 | -3.45% | - | 0.87 |
08/03 | 3,175 | 3,240 | 3,115 | 3,170 | -1.4% | 1,428,900 | 4745億8479万 | -1.03% | - | 0.9 |
08/02 | 3,160 | 3,245 | 3,160 | 3,215 | +2.72% | 1,028,600 | 4813億2180万 | +0.16% | - | 0.91 |
07/30 | 3,150 | 3,185 | 3,130 | 3,130 | -0.63% | 1,042,200 | 4685億9634万 | -2.61% | - | 0.89 |
07/29 | 3,130 | 3,185 | 3,110 | 3,150 | +0.64% | 2,020,800 | 4715億9056万 | -2.3% | - | 0.89 |
07/28 | 3,070 | 3,170 | 3,065 | 3,130 | +0.64% | 1,075,000 | 4685億9634万 | -3.16% | - | 0.89 |
07/27 | 3,095 | 3,150 | 3,065 | 3,110 | +1.8% | 1,039,900 | 4656億211万 | -3.98% | - | 0.88 |
07/26 | 3,070 | 3,090 | 3,045 | 3,055 | +1.66% | 938,700 | 4573億6799万 | -6% | - | 0.87 |
07/21 | 3,095 | 3,105 | 2,992 | 3,005 | -0.17% | 1,603,500 | 4498億8243万 | -8.1% | - | 0.85 |
07/20 | 3,015 | 3,075 | 3,010 | 3,010 | -2.9% | 1,499,500 | 4506億3098万 | -8.65% | - | 0.85 |
07/19 | 3,220 | 3,235 | 3,100 | 3,100 | -5.34% | 1,361,500 | 4641億500万 | -6.57% | - | 0.88 |
07/16 | 3,220 | 3,300 | 3,220 | 3,275 | +0.46% | 686,300 | 4903億448万 | -1.86% | - | 0.93 |
07/15 | 3,225 | 3,275 | 3,215 | 3,260 | -0.76% | 738,100 | 4880億5881万 | -2.69% | - | 0.93 |
07/14 | 3,260 | 3,345 | 3,240 | 3,285 | -1.35% | 822,500 | 4918億159万 | -2.32% | - | 0.93 |
07/13 | 3,265 | 3,330 | 3,255 | 3,330 | +1.99% | 831,200 | 4985億3860万 | -1.3% | - | 0.95 |
07/12 | 3,200 | 3,280 | 3,190 | 3,265 | +5.66% | 1,712,500 | 4888億736万 | -3.49% | - | 0.93 |
07/09 | 3,050 | 3,105 | 3,000 | 3,090 | -1.44% | 2,284,100 | 4626億789万 | -9.04% | - | 0.88 |
07/08 | 3,225 | 3,235 | 3,125 | 3,135 | -1.88% | 1,492,400 | 4693億4490万 | -8.31% | - | 0.89 |
07/07 | 3,190 | 3,225 | 3,165 | 3,195 | -1.99% | 877,400 | 4783億2757万 | -7.01% | - | 0.91 |
07/06 | 3,240 | 3,280 | 3,225 | 3,260 | +0.93% | 1,009,900 | 4880億5881万 | -5.48% | - | 0.93 |
07/05 | 3,300 | 3,310 | 3,220 | 3,230 | -3.15% | 948,700 | 4835億6747万 | -6.57% | - | 0.92 |
07/02 | 3,310 | 3,345 | 3,305 | 3,335 | +0.3% | 670,100 | 4992億8715万 | -3.72% | - | 0.95 |
07/01 | 3,315 | 3,380 | 3,305 | 3,325 | +0.76% | 817,900 | 4977億9004万 | -4.18% | - | 0.94 |
06/30 | 3,305 | 3,345 | 3,285 | 3,300 | 0% | 726,900 | 4940億4726万 | -4.95% | - | 0.94 |
06/29 | 3,300 | 3,340 | 3,260 | 3,300 | -3.51% | 1,493,100 | 4940億4726万 | -5.17% | - | 0.94 |
06/28 | 3,345 | 3,425 | 3,345 | 3,420 | +2.55% | 812,300 | 5120億1261万 | -2.01% | - | 0.97 |
06/25 | 3,330 | 3,380 | 3,330 | 3,335 | +0.45% | 766,900 | 4992億8715万 | -4.5% | - | 0.95 |
06/24 | 3,350 | 3,355 | 3,300 | 3,320 | -1.48% | 852,600 | 4970億4148万 | -5.01% | - | 0.94 |
06/23 | 3,370 | 3,380 | 3,350 | 3,370 | 0% | 597,000 | 5045億2705万 | -3.8% | - | 0.96 |
06/22 | 3,395 | 3,425 | 3,365 | 3,370 | +2.28% | 1,344,000 | 5045億2705万 | -4.07% | - | 0.96 |
06/21 | 3,310 | 3,340 | 3,255 | 3,295 | -2.51% | 1,584,100 | 4932億9870万 | -6.55% | - | 0.94 |
06/18 | 3,470 | 3,475 | 3,375 | 3,380 | -5.06% | 2,016,200 | 5060億2416万 | -4.49% | - | 0.96 |
06/17 | 3,635 | 3,640 | 3,540 | 3,560 | -1.66% | 787,500 | 5329億7219万 | +0.39% | - | 1.01 |
06/16 | 3,620 | 3,685 | 3,600 | 3,620 | +0.84% | 869,200 | 5419億5487万 | +2.26% | - | 1.03 |
06/15 | 3,585 | 3,630 | 3,570 | 3,590 | +0.14% | 598,400 | 5374億6353万 | +1.58% | - | 1.02 |
06/14 | 3,605 | 3,635 | 3,575 | 3,585 | 0% | 590,100 | 5367億1498万 | +1.56% | - | 1.02 |
06/11 | 3,590 | 3,600 | 3,545 | 3,585 | -0.42% | 682,900 | 5367億1498万 | +1.44% | - | 1.02 |
06/10 | 3,555 | 3,605 | 3,550 | 3,600 | +1.12% | 738,500 | 5389億6065万 | +1.95% | - | 1.02 |
06/09 | 3,535 | 3,585 | 3,520 | 3,560 | +0.14% | 622,200 | 5329億7219万 | +1.08% | - | 1.01 |
06/08 | 3,600 | 3,615 | 3,545 | 3,555 | -1.39% | 719,900 | 5322億2364万 | +1.22% | - | 1.01 |
06/07 | 3,675 | 3,685 | 3,565 | 3,605 | -1.1% | 911,400 | 5397億920万 | +3.06% | - | 1.02 |
06/04 | 3,555 | 3,660 | 3,505 | 3,645 | +2.53% | 1,333,700 | 5456億9765万 | +4.65% | - | 1.03 |
06/03 | 3,530 | 3,620 | 3,515 | 3,555 | +0.85% | 982,900 | 5322億2364万 | +2.6% | - | 1.01 |
06/02 | 3,465 | 3,575 | 3,460 | 3,525 | +1.59% | 1,126,100 | 5277億3230万 | +2.14% | - | 1 |
06/01 | 3,430 | 3,495 | 3,400 | 3,470 | +1.91% | 999,700 | 5194億9818万 | +0.84% | - | 0.98 |
05/31 | 3,475 | 3,500 | 3,395 | 3,405 | -2.3% | 979,700 | 5097億6694万 | -0.76% | - | 0.97 |
05/28 | 3,440 | 3,525 | 3,390 | 3,485 | +3.41% | 1,462,000 | 5217億4385万 | +1.63% | - | 0.99 |
05/27 | 3,485 | 3,500 | 3,370 | 3,370 | -3.71% | 1,895,400 | 5045億2705万 | -1.61% | - | 0.96 |
05/26 | 3,525 | 3,555 | 3,455 | 3,500 | -1.13% | 1,250,100 | 5239億8952万 | +2.13% | - | 0.99 |
05/25 | 3,505 | 3,555 | 3,460 | 3,540 | +1.72% | 886,200 | 5299億7797万 | +3.42% | - | 1 |
05/24 | 3,440 | 3,520 | 3,440 | 3,480 | +2.2% | 1,008,400 | 5209億9529万 | +1.75% | - | 0.99 |
05/21 | 3,480 | 3,485 | 3,390 | 3,405 | -3.4% | 1,440,100 | 5097億6694万 | -0.26% | - | 0.97 |
05/20 | 3,560 | 3,605 | 3,505 | 3,525 | -2.35% | 907,800 | 5277億3230万 | +3.28% | - | 1 |
05/19 | 3,660 | 3,700 | 3,585 | 3,610 | -2.43% | 1,200,200 | 5404億5776万 | +6.02% | - | 1.02 |
05/18 | 3,630 | 3,715 | 3,615 | 3,700 | +2.49% | 1,492,400 | 5539億3178万 | +8.92% | - | 1.05 |
05/17 | 3,625 | 3,635 | 3,535 | 3,610 | +0.98% | 1,753,300 | 5404億5776万 | +6.65% | - | 1.02 |
05/14 | 3,600 | 3,615 | 3,465 | 3,575 | +5.46% | 2,449,600 | 5352億1786万 | +5.96% | - | 1.01 |
05/13 | 3,430 | 3,510 | 3,375 | 3,390 | -2.45% | 1,490,300 | 5075億2127万 | +0.86% | - | 0.96 |
05/12 | 3,520 | 3,575 | 3,400 | 3,475 | -0.86% | 1,313,500 | 5202億4673万 | +3.67% | - | 0.99 |
05/11 | 3,640 | 3,720 | 3,450 | 3,505 | -4.5% | 2,557,100 | 5247億3807万 | +5.03% | - | 0.99 |
05/10 | 3,500 | 3,730 | 3,495 | 3,670 | +4.71% | 3,551,200 | 5494億4044万 | +10.44% | - | 1.04 |
05/07 | 3,400 | 3,515 | 3,390 | 3,505 | +3.85% | 1,850,000 | 5247億3807万 | +6.08% | - | 0.99 |
05/06 | 3,370 | 3,410 | 3,345 | 3,375 | +1.96% | 1,187,400 | 5052億7561万 | +2.61% | - | 0.96 |
04/30 | 3,250 | 3,320 | 3,240 | 3,310 | +2.95% | 1,130,200 | 4955億4437万 | +0.91% | - | 0.94 |
04/28 | 3,245 | 3,245 | 3,190 | 3,215 | -0.77% | 513,700 | 4813億2180万 | -1.86% | - | 0.91 |
04/27 | 3,200 | 3,285 | 3,190 | 3,240 | +1.57% | 1,005,700 | 4850億6458万 | -1.04% | - | 0.92 |
04/26 | 3,245 | 3,260 | 3,150 | 3,190 | -0.47% | 1,124,700 | 4775億7902万 | -2.51% | - | 0.91 |
04/23 | 3,205 | 3,220 | 3,185 | 3,205 | -1.84% | 700,400 | 4798億2469万 | -2.08% | - | 0.91 |
04/22 | 3,275 | 3,295 | 3,240 | 3,265 | +1.24% | 804,600 | 4888億736万 | -0.31% | - | 0.93 |
04/21 | 3,250 | 3,255 | 3,180 | 3,225 | -3.59% | 1,236,300 | 4828億1891万 | -1.5% | - | 0.92 |
04/20 | 3,390 | 3,390 | 3,315 | 3,345 | -1.47% | 906,000 | 5007億8427万 | +2.26% | - | 0.95 |
04/19 | 3,445 | 3,460 | 3,375 | 3,395 | -0.44% | 845,200 | 5082億6983万 | +4.05% | - | 0.96 |
04/16 | 3,440 | 3,445 | 3,335 | 3,410 | -0.29% | 922,900 | 5105億1550万 | +4.83% | - | 0.97 |
04/15 | 3,485 | 3,510 | 3,400 | 3,420 | -1.01% | 885,000 | 5120億1261万 | +5.62% | - | 0.97 |
04/14 | 3,390 | 3,455 | 3,350 | 3,455 | +3.44% | 1,425,000 | 5172億5251万 | +7.2% | - | 0.98 |
04/13 | 3,370 | 3,375 | 3,315 | 3,340 | -0.89% | 680,000 | 5000億3571万 | +4.15% | - | 0.95 |
04/12 | 3,360 | 3,380 | 3,330 | 3,370 | +1.2% | 579,100 | 5045億2705万 | +5.48% | - | 0.96 |
04/09 | 3,380 | 3,405 | 3,325 | 3,330 | -1.91% | 876,700 | 4985億3860万 | +4.72% | - | 0.95 |
04/08 | 3,380 | 3,415 | 3,355 | 3,395 | -0.73% | 887,800 | 5082億6983万 | +7.3% | - | 0.96 |
04/07 | 3,350 | 3,435 | 3,330 | 3,420 | +2.86% | 1,484,400 | 5120億1261万 | +8.92% | - | 0.97 |
04/06 | 3,295 | 3,370 | 3,265 | 3,325 | +2.15% | 2,365,500 | 4977億9004万 | +6.78% | - | 0.94 |
04/05 | 3,175 | 3,255 | 3,160 | 3,255 | +3.17% | 1,603,100 | 4873億1025万 | +5.44% | - | 0.92 |
04/02 | 3,145 | 3,205 | 3,140 | 3,155 | +1.61% | 1,246,600 | 4723億3912万 | +3.04% | - | 0.9 |
04/01 | 3,145 | 3,160 | 3,045 | 3,105 | -1.43% | 1,103,600 | 4648億5356万 | +2.17% | - | 0.88 |
03/31 | 3,170 | 3,185 | 3,140 | 3,150 | -1.25% | 909,600 | 4715億9056万 | +4.3% | - | 0.89 |
03/30 | 3,130 | 3,210 | 3,120 | 3,190 | +1.75% | 981,100 | 4775億7902万 | +6.37% | - | 0.91 |
03/29 | 3,230 | 3,230 | 3,110 | 3,135 | -0.79% | 1,166,000 | 4693億4490万 | +5.38% | - | 0.89 |
03/26 | 3,260 | 3,265 | 3,150 | 3,160 | -1.71% | 1,233,900 | 4730億8768万 | +7.01% | - | 0.9 |
03/25 | 3,205 | 3,275 | 3,200 | 3,215 | +2.06% | 1,157,600 | 4813億2180万 | +9.61% | - | 0.91 |
03/24 | 3,135 | 3,170 | 3,090 | 3,150 | -1.72% | 1,339,900 | 4715億9056万 | +8.17% | - | 0.89 |
03/23 | 3,240 | 3,295 | 3,200 | 3,205 | -0.31% | 1,109,000 | 4798億2469万 | +10.82% | - | 0.91 |
03/22 | 3,210 | 3,245 | 3,190 | 3,215 | -0.92% | 770,300 | 4813億2180万 | +11.98% | - | 0.91 |
03/19 | 3,200 | 3,245 | 3,170 | 3,245 | +0.46% | 1,014,200 | 4858億1314万 | +13.9% | - | 0.92 |
03/18 | 3,190 | 3,250 | 3,185 | 3,230 | +2.05% | 1,856,700 | 4835億6747万 | +14.34% | - | 0.92 |
03/17 | 3,125 | 3,195 | 3,115 | 3,165 | +0.64% | 1,111,000 | 4738億3623万 | +12.96% | - | 0.9 |
03/16 | 3,135 | 3,160 | 3,105 | 3,145 | -0.16% | 1,100,400 | 4708億4201万 | +13.05% | - | 0.89 |
03/15 | 3,040 | 3,150 | 3,040 | 3,150 | +3.79% | 2,070,000 | 4715億9056万 | +14.13% | - | 0.89 |