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 | 1,355 | 1,361 | 1,321 | 1,325 | -3.07% | 34,000 | 82億6455万 | -9.06% | 59.43 | 8.54 |
| 07/29 | 1,348 | 1,373 | 1,344 | 1,367 | +1.41% | 19,400 | 85億2652万 | -6.5% | 61.32 | 8.81 |
| 07/28 | 1,390 | 1,394 | 1,342 | 1,348 | -3.85% | 72,300 | 84億801万 | -8.05% | 60.47 | 8.69 |
| 07/27 | 1,394 | 1,410 | 1,380 | 1,402 | +0.57% | 29,600 | 87億4483万 | -4.63% | 62.89 | 9.04 |
| 07/26 | 1,405 | 1,414 | 1,390 | 1,394 | -0.14% | 27,000 | 86億9493万 | -5.3% | 62.53 | 8.98 |
| 07/21 | 1,400 | 1,414 | 1,387 | 1,396 | +0.07% | 41,800 | 86億9526万 | -5.55% | 62.53 | 8.98 |
| 07/20 | 1,380 | 1,428 | 1,380 | 1,395 | -1.13% | 43,500 | 86億8903万 | -5.81% | 62.49 | 8.98 |
| 07/19 | 1,460 | 1,460 | 1,381 | 1,411 | -3.16% | 78,900 | 87億8869万 | -4.98% | 63.2 | 9.08 |
| 07/16 | 1,439 | 1,473 | 1,430 | 1,457 | +0.28% | 41,600 | 90億7521万 | -2.21% | 65.26 | 9.38 |
| 07/15 | 1,480 | 1,483 | 1,447 | 1,453 | -2.42% | 60,000 | 90億5030万 | -2.68% | 65.08 | 9.35 |
| 07/14 | 1,500 | 1,505 | 1,480 | 1,489 | -0.8% | 35,200 | 92億7453万 | -0.27% | 66.7 | 9.58 |
| 07/13 | 1,525 | 1,545 | 1,495 | 1,501 | -0.4% | 66,900 | 93億4927万 | +0.54% | 67.23 | 9.66 |
| 07/12 | 1,501 | 1,529 | 1,501 | 1,507 | +1.07% | 29,800 | 93億8665万 | +1.07% | 67.5 | 9.7 |
| 07/09 | 1,474 | 1,495 | 1,446 | 1,491 | +0.4% | 58,700 | 92億8699万 | +0.2% | 66.79 | 9.6 |
| 07/08 | 1,529 | 1,529 | 1,485 | 1,485 | -2.11% | 42,700 | 92億4961万 | +0.07% | 66.52 | 9.56 |
| 07/07 | 1,500 | 1,521 | 1,475 | 1,517 | +0.07% | 36,400 | 94億4893万 | +2.43% | 67.95 | 9.76 |
| 07/06 | 1,529 | 1,539 | 1,507 | 1,516 | +1.13% | 57,700 | 94億4270万 | +2.57% | 67.91 | 9.76 |
| 07/05 | 1,525 | 1,536 | 1,482 | 1,499 | -1.64% | 53,200 | 93億3682万 | +1.63% | 67.15 | 9.65 |
| 07/02 | 1,566 | 1,566 | 1,505 | 1,524 | -1.99% | 123,000 | 94億9253万 | +3.39% | 68.27 | 9.81 |
| 07/01 | 1,549 | 1,566 | 1,503 | 1,555 | +0.39% | 116,700 | 96億8562万 | +5.64% | 69.65 | 10.01 |
| 06/30 | 1,511 | 1,549 | 1,494 | 1,549 | +2.72% | 76,600 | 96億4825万 | +5.3% | 69.38 | 9.97 |
| 06/29 | 1,525 | 1,525 | 1,470 | 1,508 | -0.33% | 96,400 | 93億9287万 | +2.72% | 67.55 | 9.7 |
| 06/28 | 1,470 | 1,518 | 1,468 | 1,513 | +6.62% | 123,300 | 94億2402万 | +3.28% | 67.77 | 9.74 |
| 06/25 | 1,420 | 1,432 | 1,410 | 1,419 | +0.57% | 39,700 | 88億3852万 | -2.94% | 63.56 | 9.13 |
| 06/24 | 1,441 | 1,441 | 1,407 | 1,411 | -2.08% | 51,800 | 87億8869万 | -3.55% | 63.2 | 9.08 |
| 06/23 | 1,474 | 1,474 | 1,438 | 1,441 | -1.64% | 36,600 | 89億7555万 | -1.44% | 64.55 | 9.27 |
| 06/22 | 1,450 | 1,481 | 1,450 | 1,465 | +1.74% | 58,500 | 91億2504万 | +0.55% | 65.62 | 9.43 |
| 06/21 | 1,420 | 1,440 | 1,400 | 1,440 | -1.5% | 133,600 | 89億6169万 | -0.76% | 64.45 | 9.26 |
| 06/18 | 1,528 | 1,535 | 1,456 | 1,462 | -4.82% | 124,300 | 90億9861万 | +1.18% | 65.43 | 9.4 |
| 06/17 | 1,468 | 1,544 | 1,458 | 1,536 | +3.64% | 121,200 | 95億5914万 | +6.74% | 68.74 | 9.88 |
| 06/16 | 1,466 | 1,490 | 1,448 | 1,482 | -0.8% | 81,700 | 92億2307万 | +3.71% | 66.33 | 9.53 |
| 06/15 | 1,538 | 1,541 | 1,487 | 1,494 | -3.24% | 184,100 | 92億9775万 | +4.99% | 66.86 | 9.61 |
| 06/14 | 1,582 | 1,584 | 1,531 | 1,544 | +2.05% | 398,200 | 96億892万 | +8.89% | 69.1 | 9.93 |
| 06/11 | 1,480 | 1,522 | 1,467 | 1,513 | +3.77% | 158,300 | 94億1600万 | +7.15% | 67.71 | 9.73 |
| 06/10 | 1,480 | 1,490 | 1,455 | 1,458 | -2.02% | 62,600 | 90億7371万 | +3.55% | 65.25 | 9.38 |
| 06/09 | 1,457 | 1,489 | 1,440 | 1,488 | +2.2% | 66,800 | 92億6041万 | +5.83% | 66.6 | 9.57 |
| 06/08 | 1,475 | 1,510 | 1,446 | 1,456 | +0.76% | 136,600 | 90億6127万 | +3.56% | 65.16 | 9.36 |
| 06/07 | 1,402 | 1,445 | 1,402 | 1,445 | +3.96% | 62,700 | 89億9281万 | +2.63% | 64.67 | 9.29 |
| 06/04 | 1,390 | 1,405 | 1,385 | 1,390 | -1.07% | 55,100 | 86億5052万 | -1.56% | 62.21 | 8.94 |
| 06/03 | 1,440 | 1,443 | 1,371 | 1,405 | -2.09% | 145,400 | 87億4387万 | -0.92% | 62.88 | 9.03 |
| 06/02 | 1,450 | 1,460 | 1,433 | 1,435 | -1.37% | 70,900 | 89億3057万 | +0.84% | 64.22 | 9.23 |
| 06/01 | 1,446 | 1,480 | 1,430 | 1,455 | -0.68% | 62,500 | 90億5504万 | +1.96% | 65.12 | 9.36 |
| 05/31 | 1,497 | 1,497 | 1,427 | 1,465 | -0.88% | 135,600 | 91億1728万 | +2.45% | 65.57 | 9.42 |
| 05/28 | 1,511 | 1,523 | 1,468 | 1,478 | -3.27% | 222,600 | 91億9818万 | +3% | 66.15 | 9.5 |
| 05/27 | 1,584 | 1,660 | 1,508 | 1,528 | +4.8% | 1,383,300 | 95億935万 | +6.11% | 68.39 | 9.83 |
| 05/26 | 1,440 | 1,460 | 1,437 | 1,458 | +0.76% | 50,900 | 90億7371万 | +1.11% | 65.25 | 9.38 |
| 05/25 | 1,436 | 1,457 | 1,407 | 1,447 | +0.84% | 86,400 | 90億525万 | 0% | 64.76 | 9.3 |
| 05/24 | 1,470 | 1,480 | 1,400 | 1,435 | -0.97% | 115,400 | 89億3057万 | -1.24% | 64.22 | 9.23 |
| 05/21 | 1,423 | 1,460 | 1,400 | 1,449 | +5.84% | 208,000 | 90億1393万 | -0.69% | 64.82 | 9.31 |
| 05/20 | 1,337 | 1,393 | 1,337 | 1,369 | +2.39% | 66,200 | 85億1627万 | -6.49% | 61.24 | 8.8 |
| 05/19 | 1,290 | 1,349 | 1,290 | 1,337 | +2.14% | 47,600 | 83億1720万 | -9.29% | 59.81 | 8.59 |
| 05/18 | 1,280 | 1,310 | 1,280 | 1,309 | +2.27% | 36,500 | 81億4302万 | -11.85% | 58.56 | 8.41 |
| 05/17 | 1,346 | 1,361 | 1,263 | 1,280 | -3.83% | 103,500 | 79億6262万 | -14.55% | 57.26 | 8.23 |
| 05/14 | 1,317 | 1,345 | 1,295 | 1,331 | +4.47% | 97,600 | 82億7988万 | -11.91% | 59.54 | 8.55 |
| 05/13 | 1,260 | 1,319 | 1,260 | 1,274 | -3.48% | 178,900 | 79億2529万 | -16.57% | 56.99 | 8.19 |
| 05/12 | 1,366 | 1,379 | 1,300 | 1,320 | -3.72% | 219,300 | 82億1145万 | -14.45% | 59.05 | 8.48 |
| 05/11 | 1,413 | 1,414 | 1,371 | 1,371 | -2.97% | 118,100 | 85億2871万 | -11.89% | 61.33 | 8.81 |
| 05/10 | 1,420 | 1,435 | 1,407 | 1,413 | +0.57% | 68,100 | 87億8999万 | -9.71% | 63.21 | 9.08 |
| 05/07 | 1,390 | 1,434 | 1,382 | 1,405 | -0.85% | 99,100 | 87億4022万 | -10.57% | 62.85 | 9.03 |
| 05/06 | 1,477 | 1,477 | 1,411 | 1,417 | -4.84% | 156,200 | 88億1487万 | -10.09% | 63.39 | 9.11 |
| 04/30 | 1,504 | 1,511 | 1,475 | 1,489 | -0.87% | 129,600 | 92億6277万 | -5.94% | 66.61 | 9.57 |
| 04/28 | 1,531 | 1,531 | 1,495 | 1,502 | -2.47% | 122,800 | 93億4364万 | -5.18% | 67.19 | 9.65 |
| 04/27 | 1,555 | 1,562 | 1,536 | 1,540 | -0.26% | 46,800 | 95億8003万 | -2.9% | 68.89 | 9.9 |
| 04/26 | 1,540 | 1,564 | 1,531 | 1,544 | +1.11% | 56,300 | 96億491万 | -2.83% | 69.07 | 9.92 |
| 04/23 | 1,531 | 1,563 | 1,515 | 1,527 | -0.2% | 76,100 | 94億9916万 | -4.08% | 68.31 | 9.81 |
| 04/22 | 1,555 | 1,569 | 1,525 | 1,530 | +0.33% | 49,100 | 95億1782万 | -4.2% | 68.45 | 9.83 |
| 04/21 | 1,561 | 1,578 | 1,513 | 1,525 | -3.97% | 132,700 | 94億8672万 | -4.87% | 68.22 | 9.8 |
| 04/20 | 1,597 | 1,598 | 1,571 | 1,588 | -0.81% | 46,600 | 98億7863万 | -1.24% | 71.04 | 10.21 |
| 04/19 | 1,600 | 1,620 | 1,589 | 1,601 | +0.88% | 68,500 | 99億5950万 | -0.56% | 71.62 | 10.29 |
| 04/16 | 1,579 | 1,596 | 1,561 | 1,587 | +0.57% | 78,800 | 98億7240万 | -1.43% | 71 | 10.2 |
| 04/15 | 1,590 | 1,601 | 1,574 | 1,578 | -1.87% | 61,500 | 98億1642万 | -2.35% | 70.59 | 10.14 |
| 04/14 | 1,584 | 1,618 | 1,580 | 1,608 | +2.16% | 83,300 | 100億304万 | -1.41% | 71.94 | 10.34 |
| 04/13 | 1,591 | 1,599 | 1,570 | 1,574 | -1.01% | 68,100 | 97億9153万 | -4.32% | 70.42 | 10.12 |
| 04/12 | 1,618 | 1,625 | 1,588 | 1,590 | -1.61% | 70,500 | 98億9107万 | -3.93% | 71.13 | 10.22 |
| 04/09 | 1,635 | 1,636 | 1,605 | 1,616 | +0.37% | 68,900 | 100億5281万 | -3% | 72.29 | 10.39 |
| 04/08 | 1,606 | 1,614 | 1,571 | 1,610 | -0.8% | 90,200 | 100億1548万 | -3.94% | 72.03 | 10.35 |
| 04/07 | 1,620 | 1,650 | 1,601 | 1,623 | +0.19% | 134,400 | 100億9635万 | -3.39% | 72.61 | 10.43 |
| 04/06 | 1,701 | 1,701 | 1,620 | 1,620 | -6.3% | 326,500 | 100億7769万 | -3.91% | 72.47 | 10.41 |
| 04/05 | 1,672 | 1,791 | 1,643 | 1,729 | +3.72% | 838,100 | 107億5576万 | +2.07% | 77.35 | 11.11 |
| 04/02 | 1,686 | 1,715 | 1,643 | 1,667 | +1.71% | 426,100 | 103億7007万 | -1.54% | 74.58 | 10.71 |
| 04/01 | 1,610 | 1,640 | 1,600 | 1,639 | +2.63% | 111,200 | 101億9589万 | -3.19% | 73.32 | 10.53 |
| 03/31 | 1,558 | 1,602 | 1,550 | 1,597 | +2.57% | 98,700 | 99億3461万 | -5.73% | 71.44 | 10.26 |
| 03/30 | 1,550 | 1,585 | 1,545 | 1,557 | +0.45% | 80,100 | 96億8578万 | -8.25% | 69.65 | 10.01 |
| 03/29 | 1,566 | 1,593 | 1,546 | 1,550 | -1.77% | 96,600 | 96億4224万 | -9.2% | 69.34 | 9.96 |
| 03/26 | 1,518 | 1,585 | 1,518 | 1,578 | +3.34% | 112,100 | 98億1642万 | -8.04% | 70.59 | 10.14 |
| 03/25 | 1,538 | 1,547 | 1,503 | 1,527 | -0.72% | 147,100 | 94億9916万 | -11.27% | 68.31 | 9.81 |
| 03/24 | 1,590 | 1,590 | 1,522 | 1,538 | -4.65% | 269,700 | 95億6759万 | -10.89% | 68.8 | 9.89 |
| 03/23 | 1,639 | 1,648 | 1,595 | 1,613 | -1.41% | 170,600 | 100億3415万 | -6.82% | 72.16 | 10.37 |
| 03/22 | 1,642 | 1,651 | 1,622 | 1,636 | -1.03% | 105,700 | 101億7722万 | -5.54% | 73.19 | 10.52 |
| 03/19 | 1,648 | 1,669 | 1,635 | 1,653 | -1.14% | 121,800 | 102億8298万 | -4.4% | 73.95 | 10.62 |
| 03/18 | 1,675 | 1,675 | 1,625 | 1,672 | +1.64% | 232,900 | 104億117万 | -3.13% | 74.8 | 10.75 |
| 03/17 | 1,621 | 1,687 | 1,621 | 1,645 | +0.86% | 283,200 | 102億3321万 | -4.36% | 73.59 | 10.57 |
| 03/16 | 1,600 | 1,665 | 1,596 | 1,631 | +0.49% | 409,700 | 101億4612万 | -5.01% | 72.97 | 10.48 |
| 03/15 | 1,733 | 1,738 | 1,604 | 1,623 | -6.29% | 707,900 | 100億9635万 | -5.36% | 72.61 | 10.43 |
| 03/12 | 1,942 | 1,950 | 1,715 | 1,732 | -11.27% | 1,684,800 | 107億7442万 | +1.05% | 77.48 | 11.13 |
| 03/11 | 1,930 | 1,969 | 1,886 | 1,952 | -0.31% | 409,200 | 121億4300万 | +14.22% | 87.33 | 12.55 |
| 03/10 | 1,858 | 1,960 | 1,840 | 1,958 | +6.99% | 517,300 | 121億8032万 | +15.45% | 87.59 | 12.58 |
| 03/09 | 1,830 | 1,860 | 1,770 | 1,830 | -1.4% | 220,600 | 113億8406万 | +8.99% | 81.87 | 11.76 |
| 03/08 | 1,895 | 1,915 | 1,801 | 1,856 | +0.05% | 525,600 | 115億4580万 | +11.34% | 83.03 | 11.93 |
| 03/05 | 1,721 | 1,860 | 1,693 | 1,855 | +7.85% | 348,400 | 115億3958万 | +12.02% | 82.99 | 11.92 |
