株価チャート
2021/04/01~2021/08/27
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 |
08/27 | 2,099 | 2,110 | 2,091 | 2,104 | -0.85% | 13,400 | 356億8384万 | -4.01% | 8.07 | 0.49 |
08/26 | 2,115 | 2,135 | 2,090 | 2,122 | -0.38% | 17,800 | 359億8912万 | -3.37% | 8.14 | 0.49 |
08/25 | 2,167 | 2,167 | 2,110 | 2,130 | -1.48% | 23,800 | 361億2480万 | -3.09% | 8.17 | 0.49 |
08/24 | 2,116 | 2,162 | 2,116 | 2,162 | +1.41% | 8,300 | 366億6752万 | -1.91% | 8.29 | 0.5 |
08/23 | 2,090 | 2,148 | 2,090 | 2,132 | +2.6% | 10,700 | 361億5872万 | -3.44% | 8.18 | 0.49 |
08/20 | 2,114 | 2,114 | 2,070 | 2,078 | -1.28% | 16,000 | 352億4288万 | -6.27% | 7.97 | 0.48 |
08/19 | 2,129 | 2,144 | 2,105 | 2,105 | -1.08% | 5,900 | 357億80万 | -5.56% | 8.07 | 0.49 |
08/18 | 2,112 | 2,165 | 2,094 | 2,128 | -0.09% | 12,500 | 360億9088万 | -4.83% | 8.16 | 0.49 |
08/17 | 2,098 | 2,132 | 2,098 | 2,130 | +2.55% | 9,900 | 361億2480万 | -4.91% | 8.17 | 0.49 |
08/16 | 2,158 | 2,158 | 2,077 | 2,077 | -3.75% | 25,500 | 352億2592万 | -7.4% | 7.97 | 0.48 |
08/13 | 2,191 | 2,195 | 2,139 | 2,158 | -0.96% | 13,600 | 365億9968万 | -4.09% | 8.28 | 0.5 |
08/12 | 2,208 | 2,224 | 2,178 | 2,179 | -0.5% | 9,800 | 369億5584万 | -3.28% | 8.36 | 0.5 |
08/11 | 2,231 | 2,232 | 2,172 | 2,190 | -1.44% | 15,500 | 371億4240万 | -2.88% | 8.4 | 0.51 |
08/10 | 2,306 | 2,306 | 2,207 | 2,222 | -2.67% | 14,400 | 376億8512万 | -1.51% | 8.52 | 0.51 |
08/06 | 2,273 | 2,289 | 2,226 | 2,283 | +1.15% | 8,300 | 387億1968万 | +1.24% | 8.76 | 0.53 |
08/05 | 2,293 | 2,293 | 2,232 | 2,257 | -0.83% | 6,900 | 382億7872万 | +0.27% | 8.66 | 0.52 |
08/04 | 2,327 | 2,327 | 2,276 | 2,276 | -0.35% | 4,200 | 386億96万 | +1.2% | 8.73 | 0.53 |
08/03 | 2,310 | 2,310 | 2,254 | 2,284 | -1.13% | 3,600 | 387億3664万 | +1.56% | 8.76 | 0.53 |
08/02 | 2,221 | 2,323 | 2,207 | 2,310 | +4.01% | 15,200 | 391億7760万 | +2.8% | 8.86 | 0.53 |
07/30 | 2,237 | 2,237 | 2,208 | 2,221 | -0.94% | 8,200 | 376億6816万 | -1.07% | 8.52 | 0.51 |
07/29 | 2,265 | 2,265 | 2,233 | 2,242 | -0.31% | 3,600 | 380億2432万 | -0.13% | 8.6 | 0.52 |
07/28 | 2,261 | 2,261 | 2,249 | 2,249 | -1.36% | 2,000 | 381億4304万 | +0.18% | 8.63 | 0.52 |
07/27 | 2,285 | 2,285 | 2,272 | 2,280 | +0.93% | 3,700 | 386億6880万 | +1.74% | 8.75 | 0.53 |
07/26 | 2,250 | 2,259 | 2,242 | 2,259 | +1.26% | 3,600 | 383億1264万 | +0.94% | 8.67 | 0.52 |
07/21 | 2,244 | 2,246 | 2,217 | 2,231 | +1.64% | 10,100 | 378億3776万 | -0.22% | 8.56 | 0.52 |
07/20 | 2,171 | 2,209 | 2,126 | 2,195 | +0.5% | 22,400 | 372億2720万 | -1.79% | 8.42 | 0.51 |
07/19 | 2,233 | 2,239 | 2,184 | 2,184 | -3.79% | 10,500 | 370億4064万 | -2.37% | 8.38 | 0.5 |
07/16 | 2,250 | 2,282 | 2,241 | 2,270 | +0.09% | 10,900 | 384億9920万 | +1.38% | 8.71 | 0.52 |
07/15 | 2,333 | 2,333 | 2,264 | 2,268 | -3.28% | 14,200 | 384億6528万 | +1.3% | 8.7 | 0.52 |
07/14 | 2,374 | 2,374 | 2,333 | 2,345 | -1.22% | 14,000 | 397億7120万 | +4.64% | 9 | 0.54 |
07/13 | 2,294 | 2,374 | 2,272 | 2,374 | +3.49% | 21,000 | 402億6304万 | +6.03% | 9.11 | 0.55 |
07/12 | 2,232 | 2,294 | 2,232 | 2,294 | +3.24% | 15,200 | 389億624万 | +2.5% | 8.8 | 0.53 |
07/09 | 2,209 | 2,238 | 2,175 | 2,222 | +0.32% | 27,600 | 376億8512万 | -0.76% | 8.52 | 0.51 |
07/08 | 2,242 | 2,268 | 2,215 | 2,215 | -1.2% | 19,400 | 375億6640万 | -1.2% | 8.5 | 0.51 |
07/07 | 2,231 | 2,265 | 2,223 | 2,242 | 0% | 14,800 | 380億2432万 | -0.04% | 8.6 | 0.52 |
07/06 | 2,234 | 2,259 | 2,234 | 2,242 | +0.67% | 6,100 | 380億2432万 | 0% | 8.6 | 0.52 |
07/05 | 2,218 | 2,235 | 2,209 | 2,227 | +0.5% | 6,100 | 377億6992万 | -0.58% | 8.54 | 0.51 |
07/02 | 2,191 | 2,216 | 2,179 | 2,216 | +0.96% | 5,900 | 375億8336万 | -1.07% | 8.5 | 0.51 |
07/01 | 2,189 | 2,201 | 2,166 | 2,195 | +0.27% | 9,600 | 372億2720万 | -2.01% | 8.42 | 0.51 |
06/30 | 2,206 | 2,216 | 2,189 | 2,189 | -0.77% | 11,000 | 371億2544万 | -2.28% | 8.4 | 0.51 |
06/29 | 2,240 | 2,240 | 2,170 | 2,206 | -2.22% | 17,000 | 374億1376万 | -1.52% | 8.46 | 0.51 |
06/28 | 2,242 | 2,262 | 2,226 | 2,256 | +0.62% | 12,700 | 382億6176万 | +0.8% | 8.65 | 0.52 |
06/25 | 2,285 | 2,285 | 2,220 | 2,242 | -0.4% | 12,300 | 380億2432万 | +0.18% | 8.6 | 0.52 |
06/24 | 2,237 | 2,266 | 2,225 | 2,251 | +0.67% | 9,800 | 381億7696万 | +0.67% | 8.63 | 0.52 |
06/23 | 2,234 | 2,249 | 2,215 | 2,236 | +0.13% | 4,700 | 379億2256万 | +0.04% | 8.58 | 0.52 |
06/22 | 2,170 | 2,238 | 2,170 | 2,233 | +4.3% | 12,400 | 378億7168万 | 0% | 8.57 | 0.52 |
06/21 | 2,199 | 2,199 | 2,141 | 2,141 | -3.6% | 23,700 | 363億1136万 | -4.03% | 8.21 | 0.49 |
06/18 | 2,219 | 2,245 | 2,213 | 2,221 | +1.23% | 12,900 | 376億6816万 | -0.54% | 8.52 | 0.51 |
06/17 | 2,223 | 2,226 | 2,188 | 2,194 | -1.3% | 7,100 | 372億1024万 | -1.75% | 8.42 | 0.51 |
06/16 | 2,222 | 2,247 | 2,222 | 2,223 | -0.45% | 6,400 | 377億208万 | -0.49% | 8.53 | 0.51 |
06/15 | 2,241 | 2,241 | 2,208 | 2,233 | -0.36% | 11,500 | 378億7168万 | +0.31% | 8.57 | 0.52 |
06/14 | 2,293 | 2,293 | 2,235 | 2,241 | -0.75% | 6,300 | 380億736万 | +0.99% | 8.6 | 0.52 |
06/11 | 2,338 | 2,338 | 2,252 | 2,258 | -3.09% | 16,400 | 382億9568万 | +1.99% | 8.66 | 0.52 |
06/10 | 2,330 | 2,343 | 2,295 | 2,330 | +1.66% | 20,200 | 395億1680万 | +5.43% | 8.94 | 0.54 |
06/09 | 2,342 | 2,342 | 2,292 | 2,292 | -2.01% | 9,100 | 388億7232万 | +4.13% | 8.79 | 0.53 |
06/08 | 2,339 | 2,359 | 2,328 | 2,339 | 0% | 10,100 | 396億6944万 | +6.8% | 8.97 | 0.54 |
06/07 | 2,327 | 2,348 | 2,298 | 2,339 | +2.23% | 39,100 | 396億6944万 | +7.49% | 8.97 | 0.54 |
06/04 | 2,265 | 2,300 | 2,265 | 2,288 | +1.78% | 17,000 | 388億448万 | +5.68% | 8.78 | 0.53 |
06/03 | 2,227 | 2,251 | 2,217 | 2,248 | +1.95% | 12,500 | 381億2608万 | +4.22% | 8.62 | 0.52 |
06/02 | 2,187 | 2,250 | 2,187 | 2,205 | -0.05% | 21,200 | 373億9680万 | +2.56% | 8.46 | 0.51 |
06/01 | 2,246 | 2,246 | 2,196 | 2,206 | -0.32% | 13,900 | 374億1376万 | +2.8% | 8.46 | 0.51 |
05/31 | 2,202 | 2,240 | 2,196 | 2,213 | -0.36% | 12,700 | 375億3248万 | +3.31% | 8.49 | 0.51 |
05/28 | 2,198 | 2,224 | 2,186 | 2,221 | +1.51% | 16,800 | 376億6816万 | +3.69% | 8.52 | 0.51 |
05/27 | 2,190 | 2,213 | 2,188 | 2,188 | -0.09% | 16,000 | 371億848万 | +2.15% | 8.39 | 0.51 |
05/26 | 2,175 | 2,211 | 2,163 | 2,190 | +0.92% | 14,300 | 371億4240万 | +2.24% | 8.4 | 0.51 |
05/25 | 2,258 | 2,258 | 2,170 | 2,170 | -3.47% | 18,200 | 368億320万 | +1.31% | 8.32 | 0.5 |
05/24 | 2,201 | 2,260 | 2,193 | 2,248 | +2.14% | 15,600 | 381億2608万 | +4.85% | 8.62 | 0.52 |
05/21 | 2,227 | 2,244 | 2,201 | 2,201 | -1.21% | 9,900 | 373億2896万 | +2.75% | 8.44 | 0.51 |
05/20 | 2,175 | 2,243 | 2,175 | 2,228 | +2.48% | 17,600 | 377億8688万 | +3.97% | 8.55 | 0.51 |
05/19 | 2,185 | 2,215 | 2,174 | 2,174 | -0.5% | 19,400 | 368億7104万 | +1.54% | 8.34 | 0.5 |
05/18 | 2,186 | 2,231 | 2,171 | 2,185 | -0.27% | 31,100 | 370億5760万 | +2.01% | 8.38 | 0.5 |
05/17 | 2,214 | 2,252 | 2,187 | 2,191 | -1.66% | 35,300 | 371億5936万 | +2.14% | 8.4 | 0.51 |
05/14 | 2,225 | 2,279 | 2,223 | 2,228 | +1.27% | 54,200 | 377億8688万 | +3.77% | 8.55 | 0.51 |
05/13 | 2,010 | 2,298 | 2,010 | 2,200 | +8.53% | 90,800 | 373億1200万 | +2.37% | 8.44 | 0.51 |
05/12 | 2,057 | 2,064 | 2,010 | 2,027 | -1.27% | 18,200 | 343億7792万 | -5.76% | 7.78 | 0.47 |
05/11 | 2,117 | 2,123 | 2,053 | 2,053 | -3.89% | 22,100 | 348億1888万 | -4.91% | 7.88 | 0.47 |
05/10 | 2,145 | 2,148 | 2,107 | 2,136 | -0.23% | 9,700 | 362億2656万 | -1.43% | 8.19 | 0.49 |
05/07 | 2,111 | 2,166 | 2,094 | 2,141 | +1.81% | 16,700 | 363億1136万 | -1.43% | 8.21 | 0.49 |
05/06 | 2,020 | 2,142 | 2,015 | 2,103 | +4.11% | 25,400 | 356億6688万 | -3.53% | 8.07 | 0.49 |
04/30 | 2,015 | 2,057 | 2,015 | 2,020 | +1% | 15,900 | 342億5920万 | -7.68% | 7.75 | 0.47 |
04/28 | 2,059 | 2,064 | 2,000 | 2,000 | -2.91% | 14,300 | 339億2000万 | -9.05% | 7.67 | 0.46 |
04/27 | 2,072 | 2,091 | 2,060 | 2,060 | -1.1% | 9,400 | 349億3760万 | -6.7% | 7.9 | 0.48 |
04/26 | 2,069 | 2,095 | 2,032 | 2,083 | -0.05% | 13,000 | 353億2768万 | -6.09% | 7.99 | 0.48 |
04/23 | 2,114 | 2,115 | 2,084 | 2,084 | -1.09% | 9,200 | 353億4464万 | -6.55% | 7.99 | 0.48 |
04/22 | 2,110 | 2,134 | 2,100 | 2,107 | -0.09% | 14,700 | 357億3472万 | -6.02% | 8.08 | 0.49 |
04/21 | 2,166 | 2,180 | 2,109 | 2,109 | -3.83% | 17,200 | 357億6864万 | -6.35% | 8.09 | 0.49 |
04/20 | 2,213 | 2,245 | 2,193 | 2,193 | -2.19% | 7,000 | 371億9328万 | -3.05% | 8.41 | 0.51 |
04/19 | 2,195 | 2,242 | 2,195 | 2,242 | +3.13% | 8,400 | 380億2432万 | -1.23% | 8.6 | 0.52 |
04/16 | 2,192 | 2,216 | 2,174 | 2,174 | -1.41% | 7,100 | 368億7104万 | -4.48% | 8.34 | 0.5 |
04/15 | 2,160 | 2,225 | 2,160 | 2,205 | +0.09% | 10,300 | 373億9680万 | -3.42% | 8.46 | 0.51 |
04/14 | 2,183 | 2,203 | 2,170 | 2,203 | -0.36% | 6,600 | 373億6288万 | -3.67% | 8.45 | 0.51 |
04/13 | 2,190 | 2,234 | 2,190 | 2,211 | +0.23% | 7,900 | 374億9856万 | -3.41% | 8.48 | 0.51 |
04/12 | 2,168 | 2,222 | 2,159 | 2,206 | +1.24% | 10,200 | 374億1376万 | -3.75% | 8.46 | 0.51 |
04/09 | 2,185 | 2,204 | 2,170 | 2,179 | -1.04% | 15,200 | 369億5584万 | -5.05% | 8.36 | 0.5 |
04/08 | 2,247 | 2,247 | 2,202 | 2,202 | -3.25% | 16,000 | 373億4592万 | -4.18% | 8.45 | 0.51 |
04/07 | 2,219 | 2,276 | 2,219 | 2,276 | +1.93% | 11,800 | 386億96万 | -1.04% | 8.73 | 0.53 |
04/06 | 2,282 | 2,282 | 2,190 | 2,233 | -1.89% | 18,000 | 378億7168万 | -2.83% | 8.57 | 0.52 |
04/05 | 2,276 | 2,298 | 2,259 | 2,276 | +1.34% | 13,500 | 386億96万 | -0.78% | 8.73 | 0.53 |
04/02 | 2,275 | 2,275 | 2,205 | 2,246 | +0.49% | 21,300 | 380億9216万 | -1.84% | 8.62 | 0.52 |
04/01 | 2,269 | 2,275 | 2,228 | 2,235 | -1.02% | 13,600 | 379億560万 | -1.97% | 8.57 | 0.52 |