株価チャート
2021/02/19~2021/07/15
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 |
07/15 | 2,120 | 2,176 | 2,120 | 2,160 | +1.74% | 107,500 | 386億6255万 | -3.18% | 13.89 | 2.74 |
07/14 | 2,137 | 2,137 | 2,048 | 2,123 | -1.71% | 189,100 | 380億28万 | -4.93% | 13.66 | 2.69 |
07/13 | 2,140 | 2,162 | 2,083 | 2,160 | -0.05% | 194,500 | 386億6255万 | -3.31% | 13.89 | 2.74 |
07/12 | 2,211 | 2,221 | 2,120 | 2,161 | -2.22% | 213,000 | 386億8045万 | -3.18% | 13.9 | 2.74 |
07/09 | 2,380 | 2,382 | 2,128 | 2,210 | -7.14% | 381,800 | 395億5752万 | -0.85% | 14.21 | 2.8 |
07/08 | 2,340 | 2,410 | 2,283 | 2,380 | +2.99% | 264,600 | 426億41万 | +7.06% | 15.31 | 3.02 |
07/07 | 2,348 | 2,355 | 2,290 | 2,311 | -3.18% | 67,600 | 413億6535万 | +4.52% | 14.86 | 2.93 |
07/06 | 2,359 | 2,432 | 2,346 | 2,387 | +2.49% | 73,400 | 427億2570万 | +8.45% | 15.35 | 3.02 |
07/05 | 2,287 | 2,348 | 2,280 | 2,329 | +2.51% | 70,400 | 416億8754万 | +6.49% | 14.98 | 2.95 |
07/02 | 2,270 | 2,285 | 2,225 | 2,272 | +1.29% | 40,000 | 406億6728万 | +4.46% | 14.61 | 2.88 |
07/01 | 2,299 | 2,299 | 2,226 | 2,243 | -1.84% | 65,900 | 401億4820万 | +3.55% | 14.43 | 2.84 |
06/30 | 2,209 | 2,295 | 2,191 | 2,285 | +4.82% | 88,300 | 408億9997万 | +5.93% | 14.7 | 2.9 |
06/29 | 2,226 | 2,226 | 2,166 | 2,180 | -1.22% | 36,300 | 390億2054万 | +1.49% | 14.02 | 2.76 |
06/28 | 2,226 | 2,226 | 2,191 | 2,207 | +0.64% | 16,500 | 395億382万 | +3.08% | 14.2 | 2.8 |
06/25 | 2,175 | 2,228 | 2,140 | 2,193 | +3.2% | 52,500 | 392億5323万 | +2.62% | 14.11 | 2.78 |
06/24 | 2,200 | 2,200 | 2,112 | 2,125 | -3.41% | 60,100 | 380億3608万 | -0.33% | 13.67 | 2.69 |
06/23 | 2,257 | 2,257 | 2,197 | 2,200 | -0.32% | 32,300 | 393億7853万 | +3.38% | 14.15 | 2.79 |
06/22 | 2,236 | 2,243 | 2,198 | 2,207 | +2.65% | 38,000 | 395億382万 | +4.1% | 14.2 | 2.8 |
06/21 | 2,147 | 2,168 | 2,081 | 2,150 | -2.67% | 56,600 | 384億8356万 | +1.8% | 13.83 | 2.72 |
06/18 | 2,181 | 2,260 | 2,172 | 2,209 | +1.19% | 98,500 | 395億3962万 | +4.94% | 14.21 | 2.8 |
06/17 | 2,286 | 2,288 | 2,172 | 2,183 | -6.11% | 102,100 | 390億7424万 | +4.1% | 14.04 | 2.77 |
06/16 | 2,300 | 2,340 | 2,274 | 2,325 | -0.09% | 91,900 | 416億1594万 | +11.35% | 14.95 | 2.95 |
06/15 | 2,285 | 2,365 | 2,250 | 2,327 | +1.79% | 105,100 | 416億5174万 | +12.04% | 14.97 | 2.95 |
06/14 | 2,210 | 2,287 | 2,210 | 2,286 | +5.54% | 66,400 | 409億1787万 | +10.7% | 14.7 | 2.9 |
06/11 | 2,219 | 2,259 | 2,158 | 2,166 | -1.46% | 49,500 | 387億6995万 | +5.3% | 13.93 | 2.74 |
06/10 | 2,130 | 2,207 | 2,129 | 2,198 | +2.09% | 41,900 | 393億4273万 | +6.96% | 14.14 | 2.79 |
06/09 | 2,105 | 2,174 | 2,093 | 2,153 | +1.56% | 47,300 | 385億3726万 | +4.87% | 13.85 | 2.73 |
06/08 | 2,093 | 2,136 | 2,088 | 2,120 | +2.02% | 32,200 | 379億4658万 | +3.41% | 13.64 | 2.69 |
06/07 | 2,063 | 2,092 | 2,063 | 2,078 | +0.97% | 20,800 | 371億9481万 | +1.37% | 13.37 | 2.63 |
06/04 | 2,072 | 2,091 | 2,056 | 2,058 | -0.68% | 21,400 | 368億3682万 | +0.24% | 13.24 | 2.61 |
06/03 | 2,046 | 2,096 | 2,046 | 2,072 | +0.44% | 22,300 | 370億8741万 | +0.88% | 13.33 | 2.63 |
06/02 | 2,041 | 2,069 | 2,040 | 2,063 | +1.08% | 33,600 | 369億2632万 | +0.49% | 13.27 | 2.61 |
06/01 | 2,060 | 2,060 | 2,022 | 2,041 | +0.15% | 35,400 | 365億3253万 | -0.49% | 13.13 | 2.59 |
05/31 | 2,079 | 2,079 | 2,030 | 2,038 | -0.15% | 25,300 | 364億7884万 | -0.39% | 13.11 | 2.58 |
05/28 | 2,028 | 2,059 | 2,026 | 2,041 | +0.64% | 20,900 | 365億3253万 | 0% | 13.13 | 2.59 |
05/27 | 2,040 | 2,055 | 2,019 | 2,028 | -0.59% | 24,400 | 362億9984万 | -0.44% | 13.04 | 2.57 |
05/26 | 2,020 | 2,052 | 2,020 | 2,040 | +0.99% | 19,500 | 365億1463万 | +0.29% | 13.12 | 2.58 |
05/25 | 2,094 | 2,109 | 2,018 | 2,020 | -3.53% | 43,000 | 361億5665万 | -0.59% | 12.99 | 2.56 |
05/24 | 2,062 | 2,115 | 2,057 | 2,094 | +0.58% | 40,400 | 374億8120万 | +3.15% | 13.47 | 2.65 |
05/21 | 2,040 | 2,096 | 2,038 | 2,082 | +3.07% | 33,500 | 372億6641万 | +2.97% | 13.39 | 2.64 |
05/20 | 1,992 | 2,041 | 1,991 | 2,020 | +1.2% | 40,500 | 361億5665万 | +0.3% | 12.99 | 2.56 |
05/19 | 2,040 | 2,041 | 1,990 | 1,996 | -1.09% | 28,900 | 357億2706万 | -0.75% | 12.84 | 2.53 |
05/18 | 1,970 | 2,031 | 1,970 | 2,018 | +2.33% | 50,400 | 361億2085万 | +0.4% | 12.98 | 2.56 |
05/17 | 2,030 | 2,038 | 1,972 | 1,972 | -1.15% | 76,400 | 352億9748万 | -2.13% | 12.68 | 2.5 |
05/14 | 1,966 | 2,025 | 1,966 | 1,995 | +1.48% | 49,200 | 357億916万 | -1.34% | 12.83 | 2.53 |
05/13 | 2,000 | 2,004 | 1,951 | 1,966 | -3.72% | 62,500 | 351億9008万 | -3.06% | 12.65 | 2.49 |
05/12 | 2,075 | 2,107 | 2,020 | 2,042 | -0.15% | 47,900 | 365億5043万 | +0.34% | 13.13 | 2.59 |
05/11 | 2,112 | 2,112 | 2,044 | 2,045 | -1.68% | 37,400 | 366億413万 | +0.29% | 13.15 | 2.59 |
05/10 | 2,124 | 2,124 | 2,070 | 2,080 | -1.42% | 36,600 | 372億3061万 | +1.91% | 13.38 | 2.64 |
05/07 | 2,150 | 2,163 | 2,110 | 2,110 | -2.54% | 37,200 | 377億6759万 | +3.33% | 13.57 | 2.67 |
05/06 | 2,068 | 2,173 | 2,068 | 2,165 | +4.69% | 98,500 | 387億5205万 | +6.08% | 13.93 | 2.74 |
04/30 | 2,115 | 2,140 | 2,047 | 2,068 | -2.77% | 88,100 | 370億1582万 | +1.52% | 13.3 | 2.62 |
04/28 | 2,094 | 2,172 | 2,083 | 2,127 | -0.23% | 200,100 | 380億7188万 | +4.52% | 13.68 | 2.7 |
04/27 | 2,110 | 2,163 | 2,083 | 2,132 | +1.91% | 115,400 | 381億6137万 | +5.08% | 13.71 | 2.7 |
04/26 | 2,062 | 2,111 | 2,050 | 2,092 | +2.45% | 70,900 | 374億4540万 | +3.36% | 13.46 | 2.65 |
04/23 | 2,010 | 2,095 | 2,009 | 2,042 | +1.19% | 126,600 | 365億5043万 | +0.84% | 13.13 | 2.59 |
04/22 | 1,972 | 2,018 | 1,957 | 2,018 | +5.82% | 192,700 | 361億2085万 | -0.54% | 12.98 | 2.56 |
04/21 | 1,896 | 1,920 | 1,873 | 1,907 | -1.29% | 72,400 | 341億3402万 | -6.06% | 12.27 | 2.42 |
04/20 | 1,931 | 1,939 | 1,890 | 1,932 | -0.41% | 62,700 | 345億8151万 | -5.06% | 12.43 | 2.45 |
04/19 | 1,969 | 1,973 | 1,937 | 1,940 | -0.97% | 57,000 | 347億2470万 | -4.81% | 12.48 | 2.46 |
04/16 | 1,985 | 1,995 | 1,955 | 1,959 | -0.36% | 81,400 | 350億6479万 | -3.92% | 12.6 | 2.48 |
04/15 | 1,994 | 2,000 | 1,940 | 1,966 | -0.2% | 103,700 | 351億9008万 | -3.63% | 12.65 | 2.49 |
04/14 | 1,900 | 1,970 | 1,867 | 1,970 | +3.79% | 91,700 | 352億6168万 | -3.38% | 12.67 | 2.5 |
04/13 | 1,880 | 1,923 | 1,862 | 1,898 | +0.8% | 86,800 | 339億7293万 | -6.69% | 12.21 | 2.41 |
04/12 | 1,940 | 1,979 | 1,875 | 1,883 | -2.94% | 141,300 | 337億444万 | -7.42% | 12.11 | 2.39 |
04/09 | 1,975 | 1,998 | 1,865 | 1,940 | -1.77% | 237,700 | 347億2470万 | -4.67% | 12.48 | 2.46 |
04/08 | 2,150 | 2,150 | 1,947 | 1,975 | -8.56% | 307,600 | 353億5118万 | -3% | 12.7 | 2.5 |
04/07 | 2,144 | 2,177 | 2,092 | 2,160 | +1.55% | 60,100 | 386億6255万 | +6.04% | 13.89 | 2.74 |
04/06 | 2,151 | 2,170 | 2,062 | 2,127 | -1.07% | 78,100 | 380億7188万 | +4.73% | 13.68 | 2.7 |
04/05 | 2,137 | 2,167 | 2,134 | 2,150 | +0.61% | 30,100 | 384億8356万 | +6.07% | 13.83 | 2.72 |
04/02 | 2,176 | 2,176 | 2,110 | 2,137 | -0.74% | 40,500 | 382億5087万 | +5.58% | 13.75 | 2.71 |
04/01 | 2,123 | 2,179 | 2,123 | 2,153 | +2.52% | 55,500 | 385億3726万 | +6.64% | 13.85 | 2.73 |
03/31 | 2,109 | 2,129 | 2,073 | 2,100 | -0.43% | 53,500 | 375億8859万 | +4.22% | 13.51 | 2.66 |
03/30 | 2,037 | 2,109 | 2,037 | 2,109 | +1.69% | 41,400 | 377億4969万 | +4.93% | 13.57 | 2.67 |
03/29 | 2,083 | 2,104 | 2,030 | 2,074 | -0.14% | 53,400 | 371億2321万 | +3.39% | 13.34 | 2.63 |
03/26 | 2,018 | 2,088 | 2,008 | 2,077 | +3.03% | 37,800 | 371億7691万 | +3.59% | 13.36 | 2.63 |
03/25 | 1,960 | 2,029 | 1,960 | 2,016 | +2.65% | 38,500 | 360億8505万 | +0.6% | 12.97 | 2.55 |
03/24 | 1,982 | 1,990 | 1,938 | 1,964 | -2.53% | 54,300 | 351億5429万 | -2.09% | 12.63 | 2.49 |
03/23 | 2,091 | 2,114 | 2,012 | 2,015 | -4.77% | 48,600 | 360億6715万 | +0.2% | 12.96 | 2.55 |
03/22 | 2,118 | 2,140 | 2,062 | 2,116 | -1.21% | 58,100 | 378億7498万 | +5.01% | 13.61 | 2.68 |
03/19 | 2,039 | 2,142 | 2,039 | 2,142 | +5% | 96,700 | 383億4037万 | +6.2% | 13.78 | 2.71 |
03/18 | 2,022 | 2,064 | 2,006 | 2,040 | +0.49% | 33,800 | 365億1463万 | +1.04% | 13.12 | 2.58 |
03/17 | 1,953 | 2,043 | 1,953 | 2,030 | +1.35% | 43,700 | 363億3564万 | +0.5% | 13.06 | 2.57 |
03/16 | 1,989 | 2,003 | 1,946 | 2,003 | +1.37% | 31,900 | 358億5236万 | -0.99% | 12.88 | 2.54 |
03/15 | 1,995 | 2,017 | 1,944 | 1,976 | -0.15% | 34,400 | 353億6908万 | -2.61% | 12.71 | 2.5 |
03/12 | 1,946 | 1,995 | 1,919 | 1,979 | +2.43% | 35,100 | 354億2278万 | -2.75% | 12.73 | 2.51 |
03/11 | 1,854 | 1,950 | 1,852 | 1,932 | +4.04% | 62,300 | 345億8151万 | -4.97% | 12.43 | 2.45 |
03/10 | 1,897 | 1,902 | 1,845 | 1,857 | -1.64% | 47,600 | 332億3906万 | -8.61% | 11.94 | 2.35 |
03/09 | 1,917 | 1,919 | 1,857 | 1,888 | -1.51% | 78,500 | 337億9394万 | -7.09% | 12.14 | 2.39 |
03/08 | 1,980 | 2,017 | 1,916 | 1,917 | -2.69% | 53,500 | 343億1302万 | -5.57% | 12.33 | 2.43 |
03/05 | 2,018 | 2,018 | 1,907 | 1,970 | -1.45% | 57,500 | 352億6168万 | -2.91% | 12.67 | 2.5 |
03/04 | 1,996 | 2,030 | 1,950 | 1,999 | +0.15% | 51,500 | 357億8076万 | -1.38% | 12.86 | 2.53 |
03/03 | 2,055 | 2,058 | 1,986 | 1,996 | -1.48% | 35,000 | 357億2706万 | -1.48% | 12.84 | 2.53 |
03/02 | 2,133 | 2,178 | 2,012 | 2,026 | -2.74% | 103,200 | 362億6404万 | +0.05% | 13.03 | 2.57 |
03/01 | 2,028 | 2,095 | 1,993 | 2,083 | +3.68% | 58,200 | 372億8431万 | +3.02% | 13.4 | 2.64 |
02/26 | 2,000 | 2,078 | 1,978 | 2,009 | -2% | 67,200 | 359億5975万 | -0.35% | 12.92 | 2.55 |
02/25 | 1,974 | 2,078 | 1,974 | 2,050 | +3.59% | 55,200 | 366億9363万 | +1.79% | 13.19 | 2.6 |
02/24 | 2,020 | 2,021 | 1,978 | 1,979 | -1.84% | 52,100 | 354億2278万 | -1.25% | 12.73 | 2.51 |
02/22 | 2,046 | 2,080 | 2,008 | 2,016 | -1.47% | 59,100 | 360億8505万 | +0.85% | 12.97 | 2.55 |
02/19 | 2,033 | 2,063 | 1,975 | 2,046 | -0.05% | 80,900 | 366億2203万 | +2.92% | 13.16 | 2.59 |