株価チャート
2021/03/02~2021/08/04
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 |
08/04 | 1,823 | 1,824 | 1,823 | 1,824 | -0.05% | 4,800 | 209億7600万 | -0.05% | 10.15 | 0.94 |
08/03 | 1,824 | 1,825 | 1,824 | 1,825 | +0.05% | 10,200 | 209億8750万 | 0% | 10.15 | 0.94 |
08/02 | 1,824 | 1,824 | 1,824 | 1,824 | 0% | 1,700 | 209億7600万 | -0.05% | 10.15 | 0.94 |
07/27 | 1,825 | 1,825 | 1,824 | 1,824 | 0% | 2,300 | 209億7600万 | -0.05% | 10.15 | 0.94 |
07/26 | 1,824 | 1,824 | 1,824 | 1,824 | 0% | 1,000 | 209億7600万 | -0.05% | 10.15 | 0.94 |
07/20 | 1,824 | 1,824 | 1,824 | 1,824 | 0% | 300 | 209億7600万 | -0.05% | 10.15 | 0.94 |
07/19 | 1,825 | 1,825 | 1,824 | 1,824 | -0.05% | 300 | 209億7600万 | -0.05% | 10.15 | 0.94 |
07/16 | 1,824 | 1,825 | 1,824 | 1,825 | 0% | 10,700 | 209億8750万 | 0% | 10.15 | 0.94 |
07/15 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 200 | 209億8750万 | 0% | 10.15 | 0.94 |
07/14 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 400 | 209億8750万 | 0% | 10.15 | 0.94 |
07/13 | 1,825 | 1,825 | 1,824 | 1,825 | 0% | 13,900 | 209億8750万 | 0% | 10.15 | 0.94 |
07/12 | 1,823 | 1,825 | 1,823 | 1,825 | 0% | 3,800 | 209億8750万 | -0.05% | 10.15 | 0.94 |
07/09 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 1,800 | 209億8750万 | -0.05% | 10.15 | 0.94 |
07/08 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 100 | 209億8750万 | -0.05% | 10.15 | 0.94 |
07/07 | 1,825 | 1,825 | 1,824 | 1,825 | -0.11% | 1,300 | 209億8750万 | -0.05% | 10.15 | 0.94 |
07/06 | 1,827 | 1,827 | 1,827 | 1,827 | +0.05% | 100 | 210億1050万 | +0.05% | 10.16 | 0.94 |
07/05 | 1,825 | 1,826 | 1,825 | 1,826 | -0.05% | 900 | 209億9900万 | 0% | 10.16 | 0.94 |
07/02 | 1,827 | 1,827 | 1,827 | 1,827 | +0.11% | 200 | 210億1050万 | +0.05% | 10.16 | 0.94 |
07/01 | 1,827 | 1,827 | 1,823 | 1,825 | -0.05% | 12,100 | 209億8750万 | -0.05% | 10.15 | 0.94 |
06/30 | 1,825 | 1,826 | 1,825 | 1,826 | +0.05% | 300 | 209億9900万 | 0% | 10.16 | 0.94 |
06/29 | 1,825 | 1,826 | 1,824 | 1,825 | 0% | 7,200 | 209億8750万 | -0.05% | 10.15 | 0.94 |
06/28 | 1,828 | 1,828 | 1,820 | 1,825 | -0.11% | 16,000 | 209億8750万 | -0.05% | 10.15 | 0.94 |
06/25 | 1,828 | 1,828 | 1,827 | 1,827 | +0.11% | 300 | 210億1050万 | +0.05% | 10.16 | 0.94 |
06/24 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 800 | 209億8750万 | -0.05% | 10.15 | 0.94 |
06/23 | 1,823 | 1,826 | 1,823 | 1,825 | 0% | 2,900 | 209億8750万 | -0.05% | 10.15 | 0.94 |
06/22 | 1,828 | 1,828 | 1,825 | 1,825 | 0% | 500 | 209億8750万 | -0.05% | 10.15 | 0.94 |
06/21 | 1,826 | 1,826 | 1,824 | 1,825 | -0.16% | 700 | 209億8750万 | -0.05% | 10.15 | 0.94 |
06/18 | 1,827 | 1,828 | 1,827 | 1,828 | +0.16% | 300 | 210億2200万 | +0.05% | 10.17 | 0.94 |
06/17 | 1,824 | 1,828 | 1,822 | 1,825 | 0% | 10,200 | 209億8750万 | -0.11% | 10.15 | 0.94 |
06/16 | 1,828 | 1,829 | 1,823 | 1,825 | 0% | 4,200 | 209億8750万 | -0.11% | 10.15 | 0.94 |
06/15 | 1,824 | 1,825 | 1,824 | 1,825 | +0.11% | 4,800 | 209億8750万 | -0.11% | 10.15 | 0.94 |
06/14 | 1,822 | 1,824 | 1,822 | 1,823 | 0% | 2,400 | 209億6450万 | -0.22% | 10.14 | 0.94 |
06/11 | 1,821 | 1,825 | 1,821 | 1,823 | -0.11% | 17,800 | 209億6450万 | -0.22% | 10.14 | 0.94 |
06/10 | 1,825 | 1,826 | 1,825 | 1,825 | -0.16% | 6,600 | 209億8750万 | -0.11% | 10.15 | 0.94 |
06/09 | 1,828 | 1,828 | 1,828 | 1,828 | 0% | 10,800 | 210億2200万 | +0.05% | 10.17 | 0.94 |
06/08 | 1,828 | 1,829 | 1,828 | 1,828 | 0% | 17,300 | 210億2200万 | +0.05% | 10.17 | 0.94 |
06/07 | 1,829 | 1,829 | 1,828 | 1,828 | -0.05% | 30,900 | 210億2200万 | +0.05% | 10.17 | 0.94 |
06/04 | 1,828 | 1,829 | 1,828 | 1,829 | 0% | 55,100 | 210億3350万 | +0.11% | 10.17 | 0.94 |
06/03 | 1,828 | 1,829 | 1,828 | 1,829 | +0.05% | 11,500 | 210億3350万 | +0.16% | 10.17 | 0.94 |
06/02 | 1,828 | 1,828 | 1,828 | 1,828 | 0% | 119,000 | 210億2200万 | +0.11% | 10.17 | 0.94 |
06/01 | 1,827 | 1,828 | 1,827 | 1,828 | +0.05% | 243,400 | 210億2200万 | +0.11% | 10.17 | 0.94 |
05/31 | 1,827 | 1,830 | 1,827 | 1,827 | 0% | 148,500 | 210億1050万 | +0.05% | 10.16 | 0.94 |
05/28 | 1,828 | 1,828 | 1,827 | 1,827 | 0% | 24,500 | 210億1050万 | +0.05% | 10.16 | 0.94 |
05/27 | 1,827 | 1,828 | 1,826 | 1,827 | +0.05% | 59,800 | 210億1050万 | +0.05% | 10.16 | 0.94 |
05/26 | 1,826 | 1,827 | 1,826 | 1,826 | 0% | 18,800 | 209億9900万 | 0% | 10.16 | 0.94 |
05/25 | 1,826 | 1,827 | 1,826 | 1,826 | 0% | 111,000 | 209億9900万 | 0% | 10.16 | 0.94 |
05/24 | 1,827 | 1,828 | 1,826 | 1,826 | 0% | 55,600 | 209億9900万 | 0% | 10.16 | 0.94 |
05/21 | 1,827 | 1,828 | 1,826 | 1,826 | -0.05% | 49,500 | 209億9900万 | 0% | 10.16 | 0.94 |
05/20 | 1,827 | 1,828 | 1,826 | 1,827 | +0.05% | 31,800 | 210億1050万 | +0.11% | 10.16 | 0.94 |
05/19 | 1,827 | 1,828 | 1,826 | 1,826 | -0.05% | 18,900 | 209億9900万 | +0.05% | 10.16 | 0.94 |
05/18 | 1,829 | 1,829 | 1,826 | 1,827 | -0.16% | 28,500 | 210億1050万 | +0.11% | 10.16 | 0.94 |
05/17 | 1,828 | 1,832 | 1,826 | 1,830 | +0.11% | 116,400 | 210億4500万 | +0.27% | 10.18 | 0.94 |
05/14 | 1,827 | 1,835 | 1,826 | 1,828 | +0.22% | 38,500 | 210億2200万 | +0.16% | 10.17 | 0.94 |
05/13 | 1,824 | 1,828 | 1,822 | 1,824 | -0.16% | 15,700 | 209億7600万 | -0.05% | 10.15 | 0.94 |
05/12 | 1,825 | 1,829 | 1,824 | 1,827 | +0.11% | 7,000 | 210億1050万 | +0.11% | 10.16 | 0.94 |
05/11 | 1,824 | 1,825 | 1,820 | 1,825 | 0% | 30,600 | 209億8750万 | 0% | 10.15 | 0.94 |
05/10 | 1,824 | 1,827 | 1,824 | 1,825 | -0.16% | 1,500 | 209億8750万 | 0% | 10.15 | 0.94 |
05/07 | 1,828 | 1,830 | 1,826 | 1,828 | 0% | 2,200 | 210億2200万 | +0.16% | 10.17 | 0.94 |
05/06 | 1,824 | 1,829 | 1,824 | 1,828 | +0.22% | 6,600 | 210億2200万 | +0.16% | 10.17 | 0.94 |
04/30 | 1,825 | 1,825 | 1,824 | 1,824 | -0.05% | 9,400 | 209億7600万 | 0% | 10.15 | 0.94 |
04/28 | 1,825 | 1,825 | 1,824 | 1,825 | +0.11% | 1,800 | 209億8750万 | 0% | 10.15 | 0.94 |
04/27 | 1,824 | 1,825 | 1,823 | 1,823 | 0% | 11,500 | 209億6450万 | -0.11% | 10.14 | 0.94 |
04/26 | 1,825 | 1,825 | 1,823 | 1,823 | -0.11% | 8,100 | 209億6450万 | -0.11% | 10.14 | 0.94 |
04/23 | 1,824 | 1,825 | 1,824 | 1,825 | 0% | 1,600 | 209億8750万 | 0% | 10.15 | 0.94 |
04/22 | 1,824 | 1,825 | 1,823 | 1,825 | +0.05% | 3,300 | 209億8750万 | 0% | 10.15 | 0.94 |
04/21 | 1,824 | 1,826 | 1,824 | 1,824 | -0.05% | 2,100 | 209億7600万 | -0.05% | 10.15 | 0.94 |
04/20 | 1,827 | 1,827 | 1,824 | 1,825 | -0.16% | 6,800 | 209億8750万 | 0% | 10.15 | 0.94 |
04/19 | 1,823 | 1,828 | 1,822 | 1,828 | +0.44% | 12,800 | 210億2200万 | +0.16% | 10.17 | 0.94 |
04/16 | 1,825 | 1,826 | 1,820 | 1,820 | -0.33% | 24,700 | 209億3000万 | -0.27% | 10.12 | 0.94 |
04/15 | 1,825 | 1,826 | 1,825 | 1,826 | +0.05% | 20,300 | 209億9900万 | +0.05% | 10.16 | 0.94 |
04/14 | 1,824 | 1,826 | 1,824 | 1,825 | +0.05% | 3,400 | 209億8750万 | 0% | 10.15 | 0.94 |
04/13 | 1,824 | 1,825 | 1,824 | 1,824 | 0% | 8,500 | 209億7600万 | -0.05% | 10.15 | 0.94 |
04/12 | 1,825 | 1,825 | 1,823 | 1,824 | -0.11% | 6,600 | 209億7600万 | -0.05% | 10.15 | 0.94 |
04/09 | 1,826 | 1,826 | 1,824 | 1,826 | 0% | 2,200 | 209億9900万 | 0% | 10.16 | 0.94 |
04/08 | 1,825 | 1,826 | 1,823 | 1,826 | +0.05% | 11,100 | 209億9900万 | 0% | 10.16 | 0.94 |
04/07 | 1,823 | 1,826 | 1,823 | 1,825 | 0% | 14,600 | 209億8750万 | -0.05% | 10.15 | 0.94 |
04/06 | 1,823 | 1,827 | 1,823 | 1,825 | +0.22% | 2,800 | 209億8750万 | -0.05% | 10.15 | 0.94 |
04/05 | 1,824 | 1,826 | 1,821 | 1,821 | -0.33% | 5,700 | 209億4150万 | -0.27% | 10.13 | 0.94 |
04/02 | 1,823 | 1,827 | 1,823 | 1,827 | +0.11% | 11,800 | 210億1050万 | +0.05% | 10.16 | 0.94 |
04/01 | 1,823 | 1,827 | 1,823 | 1,825 | +0.11% | 1,100 | 209億8750万 | -0.05% | 10.15 | 0.94 |
03/31 | 1,824 | 1,826 | 1,823 | 1,823 | -0.05% | 500 | 209億6450万 | -0.16% | 10.14 | 0.98 |
03/26 | 1,823 | 1,824 | 1,823 | 1,824 | +0.05% | 300 | 209億7600万 | -0.16% | 10.15 | 0.98 |
03/25 | 1,819 | 1,827 | 1,817 | 1,823 | -0.16% | 6,000 | 209億6450万 | -0.22% | 10.14 | 0.98 |
03/24 | 1,826 | 1,826 | 1,823 | 1,826 | 0% | 1,600 | 209億9900万 | -0.05% | 10.16 | 0.98 |
03/23 | 1,826 | 1,826 | 1,826 | 1,826 | 0% | 400 | 209億9900万 | -0.05% | 10.16 | 0.98 |
03/22 | 1,826 | 1,827 | 1,826 | 1,826 | 0% | 400 | 209億9900万 | 0% | 10.16 | 0.98 |
03/19 | 1,827 | 1,827 | 1,826 | 1,826 | 0% | 500 | 209億9900万 | 0% | 10.16 | 0.98 |
03/18 | 1,826 | 1,827 | 1,826 | 1,826 | 0% | 900 | 209億9900万 | 0% | 10.16 | 0.98 |
03/17 | 1,826 | 1,827 | 1,826 | 1,826 | 0% | 500 | 209億9900万 | 0% | 10.16 | 0.98 |
03/16 | 1,827 | 1,828 | 1,826 | 1,826 | 0% | 6,600 | 209億9900万 | 0% | 10.16 | 0.98 |
03/15 | 1,823 | 1,827 | 1,823 | 1,826 | 0% | 2,300 | 209億9900万 | +0.05% | 10.16 | 0.98 |
03/12 | 1,828 | 1,828 | 1,826 | 1,826 | 0% | 1,500 | 209億9900万 | +0.05% | 10.16 | 0.98 |
03/11 | 1,828 | 1,829 | 1,826 | 1,826 | -0.11% | 500 | 209億9900万 | +0.05% | 10.16 | 0.98 |
03/10 | 1,827 | 1,828 | 1,826 | 1,828 | +0.11% | 900 | 210億2200万 | +0.16% | 10.17 | 0.98 |
03/09 | 1,829 | 1,829 | 1,826 | 1,826 | 0% | 1,600 | 209億9900万 | +0.05% | 10.16 | 0.98 |
03/08 | 1,830 | 1,830 | 1,826 | 1,826 | -0.11% | 2,500 | 209億9900万 | +0.11% | 10.16 | 0.98 |
03/05 | 1,826 | 1,828 | 1,826 | 1,828 | 0% | 1,800 | 210億2200万 | +0.22% | 10.17 | 0.98 |
03/04 | 1,827 | 1,828 | 1,827 | 1,828 | -0.11% | 600 | 210億2200万 | +0.22% | 10.17 | 0.98 |
03/03 | 1,830 | 1,831 | 1,826 | 1,830 | 0% | 34,500 | 210億4500万 | +0.38% | 10.18 | 0.98 |
03/02 | 1,829 | 1,830 | 1,826 | 1,830 | +0.16% | 1,100 | 210億4500万 | +0.44% | 10.18 | 0.98 |