株価チャート
2021/03/17～2021/08/12
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 |
| 08/12 | 3,135 | 3,195 | 3,095 | 3,160 | +1.12% | 34,400 | 316億3498万 | -30.72% | - | 5.29 |
| 08/11 | 3,125 | 3,165 | 3,085 | 3,125 | -0.64% | 36,100 | 312億8459万 | -32.82% | - | 5.23 |
| 08/10 | 3,140 | 3,235 | 3,115 | 3,145 | +0.8% | 56,100 | 314億8481万 | -33.71% | - | 5.27 |
| 08/06 | 3,250 | 3,285 | 3,110 | 3,120 | -5.74% | 81,800 | 312億3453万 | -35.44% | - | 5.23 |
| 08/05 | 3,190 | 3,355 | 3,175 | 3,310 | +1.53% | 101,600 | 331億3664万 | -32.86% | - | 5.54 |
| 08/04 | 3,425 | 3,440 | 3,200 | 3,260 | -13.18% | 292,500 | 326億3608万 | -35.05% | - | 5.46 |
| 08/03 | 3,755 | 3,755 | 3,755 | 3,755 | -15.71% | 3,900 | 375億9156万 | -26.6% | - | 6.29 |
| 08/02 | 4,490 | 4,535 | 4,435 | 4,455 | -2.3% | 19,200 | 445億9931万 | -14.13% | - | 7.46 |
| 07/30 | 4,750 | 4,755 | 4,500 | 4,560 | -2.67% | 18,300 | 456億5047万 | -12.78% | - | 7.64 |
| 07/29 | 4,700 | 4,705 | 4,620 | 4,685 | +0.21% | 13,900 | 469億186万 | -11% | - | 7.85 |
| 07/28 | 4,900 | 4,900 | 4,660 | 4,675 | -4.88% | 20,700 | 468億175万 | -11.59% | - | 7.83 |
| 07/27 | 4,915 | 4,945 | 4,875 | 4,915 | -1.7% | 8,800 | 492億440万 | -7.4% | - | 8.23 |
| 07/26 | 4,975 | 5,050 | 4,890 | 5,000 | +2.04% | 16,800 | 500億5535万 | -6.16% | - | 8.37 |
| 07/21 | 4,900 | 5,040 | 4,885 | 4,900 | +0.41% | 5,500 | 489億2978万 | -8.31% | - | 8.19 |
| 07/20 | 4,980 | 4,980 | 4,860 | 4,880 | -2.98% | 14,400 | 487億3006万 | -9.02% | - | 8.15 |
| 07/19 | 5,170 | 5,210 | 5,020 | 5,030 | -4.37% | 28,900 | 502億2792万 | -6.64% | - | 8.4 |
| 07/16 | 5,250 | 5,280 | 5,170 | 5,260 | +0.38% | 5,800 | 525億2462万 | -2.7% | - | 8.79 |
| 07/15 | 5,280 | 5,310 | 5,210 | 5,240 | -0.19% | 12,500 | 523億2491万 | -3.21% | - | 8.75 |
| 07/14 | 5,250 | 5,290 | 5,200 | 5,250 | -0.57% | 10,300 | 524億2476万 | -3.21% | - | 8.77 |
| 07/13 | 5,350 | 5,420 | 5,260 | 5,280 | -1.68% | 7,800 | 527億2433万 | -2.83% | - | 8.82 |
| 07/12 | 5,260 | 5,400 | 5,260 | 5,370 | +2.29% | 8,400 | 536億2304万 | -1.36% | - | 8.97 |
| 07/09 | 5,250 | 5,250 | 5,150 | 5,250 | -0.94% | 16,600 | 524億2476万 | -3.67% | - | 8.77 |
| 07/08 | 5,440 | 5,460 | 5,300 | 5,300 | -3.81% | 19,900 | 529億2405万 | -2.89% | - | 8.85 |
| 07/07 | 5,580 | 5,680 | 5,470 | 5,510 | -1.43% | 21,400 | 550億2104万 | +0.8% | - | 9.21 |
| 07/06 | 5,510 | 5,600 | 5,440 | 5,590 | +2.95% | 13,900 | 558億1989万 | +2.38% | - | 9.34 |
| 07/05 | 5,470 | 5,510 | 5,430 | 5,430 | -0.18% | 11,600 | 542億2218万 | -0.48% | - | 9.07 |
| 07/02 | 5,350 | 5,470 | 5,340 | 5,440 | +1.68% | 12,200 | 543億2204万 | -0.38% | - | 9.09 |
| 07/01 | 5,550 | 5,550 | 5,350 | 5,350 | -3.6% | 17,900 | 534億2333万 | -2.18% | - | 8.94 |
| 06/30 | 5,530 | 5,580 | 5,410 | 5,550 | 0% | 29,500 | 554億2046万 | +1.19% | - | 9.27 |
| 06/29 | 5,770 | 5,790 | 5,530 | 5,550 | -2.12% | 36,400 | 554億2046万 | +1.07% | - | 9.27 |
| 06/28 | 5,630 | 5,680 | 5,590 | 5,670 | +2.16% | 19,700 | 566億1874万 | +3.13% | - | 9.47 |
| 06/25 | 5,520 | 5,630 | 5,490 | 5,550 | +1.65% | 31,300 | 554億2046万 | +0.96% | - | 9.27 |
| 06/24 | 5,450 | 5,510 | 5,390 | 5,460 | 0% | 27,500 | 545億2175万 | -0.96% | - | 9.12 |
| 06/23 | 5,300 | 5,460 | 5,300 | 5,460 | +3.02% | 21,500 | 545億2175万 | -1.12% | - | 9.12 |
| 06/22 | 5,220 | 5,360 | 5,170 | 5,300 | +2.71% | 21,800 | 529億2405万 | -4.21% | - | 8.85 |
| 06/21 | 5,390 | 5,390 | 5,130 | 5,160 | -4.8% | 40,700 | 514億9612万 | -7.09% | - | 8.62 |
| 06/18 | 5,430 | 5,540 | 5,400 | 5,420 | +0.18% | 25,900 | 540億9089万 | -2.69% | - | 9.05 |
| 06/17 | 5,450 | 5,450 | 5,370 | 5,410 | +0.19% | 12,000 | 539億9109万 | -2.96% | - | 9.03 |
| 06/16 | 5,480 | 5,490 | 5,400 | 5,400 | -1.46% | 14,100 | 538億9129万 | -3.26% | - | 9.02 |
| 06/15 | 5,470 | 5,510 | 5,430 | 5,480 | +0.18% | 13,500 | 546億8968万 | -1.97% | - | 9.15 |
| 06/14 | 5,420 | 5,510 | 5,380 | 5,470 | +0.37% | 15,400 | 545億8988万 | -2.53% | - | 9.13 |
| 06/11 | 5,520 | 5,550 | 5,410 | 5,450 | -0.73% | 13,400 | 543億9029万 | -3.47% | - | 9.1 |
| 06/10 | 5,570 | 5,570 | 5,480 | 5,490 | -0.54% | 17,300 | 547億8948万 | -3.55% | - | 9.17 |
| 06/09 | 5,520 | 5,590 | 5,520 | 5,520 | 0% | 22,200 | 550億8888万 | -3.9% | - | 9.22 |
| 06/08 | 5,580 | 5,580 | 5,510 | 5,520 | +0.18% | 8,800 | 550億8888万 | -4.99% | - | 9.22 |
| 06/07 | 5,490 | 5,610 | 5,480 | 5,510 | +0.73% | 26,300 | 549億8908万 | -6.26% | - | 9.2 |
| 06/04 | 5,430 | 5,540 | 5,360 | 5,470 | -0.55% | 16,200 | 545億8988万 | -8.1% | - | 9.13 |
| 06/03 | 5,360 | 5,550 | 5,300 | 5,500 | +2.61% | 25,300 | 548億8928万 | -8.77% | - | 9.18 |
| 06/02 | 5,480 | 5,490 | 5,330 | 5,360 | -2.19% | 25,900 | 534億9210万 | -12.32% | - | 8.95 |
| 06/01 | 5,560 | 5,620 | 5,400 | 5,480 | -1.44% | 40,500 | 546億8968万 | -11.7% | - | 9.15 |
| 05/31 | 5,600 | 5,660 | 5,550 | 5,560 | -1.42% | 58,200 | 554億8807万 | -11.66% | - | 9.28 |
| 05/28 | 5,790 | 5,790 | 5,610 | 5,640 | -1.74% | 39,700 | 562億8646万 | -11.79% | - | 9.42 |
| 05/27 | 5,750 | 5,790 | 5,620 | 5,740 | +0.53% | 73,300 | 572億8445万 | -11.52% | - | 9.58 |
| 05/26 | 5,720 | 5,890 | 5,710 | 5,710 | -0.17% | 34,400 | 569億8505万 | -13.17% | - | 9.53 |
| 05/25 | 5,630 | 5,740 | 5,600 | 5,720 | +1.24% | 66,300 | 570億8485万 | -14.09% | - | 9.55 |
| 05/24 | 5,980 | 6,000 | 5,650 | 5,650 | -4.88% | 65,800 | 563億8626万 | -16.22% | - | 9.43 |
| 05/21 | 5,760 | 5,990 | 5,700 | 5,940 | +4.39% | 28,700 | 592億8042万 | -13.09% | - | 9.92 |
| 05/20 | 5,700 | 5,760 | 5,660 | 5,690 | -0.7% | 30,100 | 567億8546万 | -17.68% | - | 9.5 |
| 05/19 | 5,750 | 5,880 | 5,660 | 5,730 | -1.88% | 45,600 | 571億8465万 | -18.14% | - | 9.57 |
| 05/18 | 6,000 | 6,160 | 5,720 | 5,840 | +5.04% | 105,800 | 582億8244万 | -17.6% | - | 9.75 |
| 05/17 | 5,640 | 5,640 | 5,400 | 5,560 | +0.36% | 45,500 | 554億8807万 | -22.65% | - | 9.28 |
| 05/14 | 5,600 | 5,670 | 5,420 | 5,540 | -0.72% | 51,700 | 552億8847万 | -24.13% | - | 9.25 |
| 05/13 | 5,620 | 5,650 | 5,490 | 5,580 | -0.53% | 48,000 | 556億8767万 | -24.78% | - | 9.32 |
| 05/12 | 5,920 | 6,110 | 5,500 | 5,610 | -6.81% | 96,100 | 559億8707万 | -25.45% | - | 9.37 |
| 05/11 | 6,250 | 6,250 | 6,010 | 6,020 | -4.9% | 43,600 | 600億7881万 | -21.18% | - | 10.05 |
| 05/10 | 6,650 | 6,670 | 6,320 | 6,330 | -3.8% | 30,900 | 631億7257万 | -18.07% | - | 10.57 |
| 05/07 | 6,400 | 6,760 | 6,400 | 6,580 | -3.24% | 77,600 | 656億6754万 | -15.58% | - | 10.99 |
| 05/06 | 7,180 | 7,190 | 6,800 | 6,800 | -5.29% | 44,000 | 678億6311万 | -13.51% | - | 11.35 |
| 04/30 | 7,300 | 7,320 | 7,120 | 7,180 | -0.55% | 32,900 | 716億5546万 | -9.57% | - | 11.99 |
| 04/28 | 7,350 | 7,350 | 7,090 | 7,220 | -1.77% | 30,700 | 720億5466万 | -9.59% | - | 12.06 |
| 04/27 | 7,320 | 7,580 | 7,250 | 7,350 | -0.54% | 24,300 | 733億5204万 | -8.29% | - | 12.27 |
| 04/26 | 7,450 | 7,630 | 7,390 | 7,390 | -2.76% | 14,600 | 737億5123万 | -8.05% | - | 12.34 |
| 04/23 | 7,540 | 7,680 | 7,420 | 7,600 | -1.17% | 23,200 | 758億4701万 | -5.66% | - | 12.69 |
| 04/22 | 7,680 | 7,790 | 7,560 | 7,690 | +0.26% | 23,900 | 767億4520万 | -4.58% | - | 12.84 |
| 04/21 | 7,900 | 7,990 | 7,660 | 7,670 | -4.84% | 28,500 | 765億265万 | -4.82% | - | 12.8 |
| 04/20 | 7,920 | 8,100 | 7,810 | 8,060 | +1% | 35,800 | 803億9261万 | +0.04% | - | 13.45 |
| 04/19 | 7,890 | 7,990 | 7,860 | 7,980 | +0.38% | 8,800 | 795億9467万 | -0.86% | - | 13.32 |
| 04/16 | 7,710 | 7,980 | 7,710 | 7,950 | +2.32% | 13,300 | 792億9544万 | -1.11% | - | 13.27 |
| 04/15 | 7,800 | 7,870 | 7,680 | 7,770 | -1.15% | 22,400 | 775億7万 | -3.23% | - | 12.97 |
| 04/14 | 7,810 | 7,970 | 7,800 | 7,860 | -1.01% | 15,300 | 783億9776万 | -2.08% | - | 13.12 |
| 04/13 | 7,850 | 7,940 | 7,820 | 7,940 | +1.15% | 11,900 | 791億9570万 | -0.95% | - | 13.25 |
| 04/12 | 7,890 | 7,950 | 7,810 | 7,850 | -0.76% | 17,500 | 782億9801万 | -1.86% | - | 13.1 |
| 04/09 | 7,930 | 8,040 | 7,870 | 7,910 | +0.13% | 35,500 | 788億9647万 | -0.91% | - | 13.2 |
| 04/08 | 8,210 | 8,350 | 7,800 | 7,900 | -5.5% | 91,600 | 787億9673万 | -0.68% | - | 13.18 |
| 04/07 | 8,400 | 8,420 | 8,270 | 8,360 | -0.48% | 24,400 | 833億8489万 | +5.48% | - | 13.95 |
| 04/06 | 8,480 | 8,480 | 8,270 | 8,400 | -0.59% | 25,500 | 837億8386万 | +6.68% | - | 14.02 |
| 04/05 | 8,200 | 8,490 | 8,100 | 8,450 | +2.42% | 33,400 | 842億8258万 | +8% | - | 14.1 |
| 04/02 | 8,560 | 8,600 | 8,160 | 8,250 | -2.14% | 23,200 | 822億8772万 | +6.23% | - | 13.77 |
| 04/01 | 8,450 | 8,510 | 8,270 | 8,430 | +2.43% | 27,700 | 840億8309万 | +9.25% | - | 14.07 |
| 03/31 | 8,030 | 8,530 | 8,030 | 8,230 | +2.49% | 40,300 | 820億8824万 | +7.37% | - | 13.73 |
| 03/30 | 8,140 | 8,290 | 8,010 | 8,030 | -3.14% | 26,900 | 800億9338万 | +5.41% | - | 13.4 |
| 03/29 | 8,740 | 8,740 | 8,190 | 8,290 | -5.15% | 65,600 | 826億8669万 | +9.29% | - | 13.83 |
| 03/26 | 8,700 | 8,840 | 8,510 | 8,740 | +5.05% | 74,100 | 871億7511万 | +15.84% | - | 14.58 |
| 03/25 | 7,920 | 8,350 | 7,790 | 8,320 | +5.05% | 49,700 | 829億8592万 | +11.02% | - | 13.88 |
| 03/24 | 7,800 | 7,980 | 7,690 | 7,920 | -0.25% | 27,200 | 789億9621万 | +6.18% | - | 13.22 |
| 03/23 | 7,900 | 8,040 | 7,820 | 7,940 | +0.89% | 35,900 | 791億9570万 | +6.71% | - | 13.25 |
| 03/22 | 7,650 | 7,890 | 7,580 | 7,870 | +2.74% | 33,200 | 784億9750万 | +6.01% | - | 13.13 |
| 03/19 | 7,540 | 7,690 | 7,420 | 7,660 | -0.13% | 35,500 | 761億4093万 | +3.42% | - | 12.73 |
| 03/18 | 7,650 | 7,720 | 7,600 | 7,670 | +0.26% | 17,500 | 762億4033万 | +3.63% | - | 12.74 |
| 03/17 | 7,840 | 7,840 | 7,620 | 7,650 | -2.55% | 16,300 | 760億4153万 | +3.42% | - | 12.71 |
