株価チャート
2021/04/22～2021/09/17
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 |
| 09/17 | 4,650 | 4,850 | 4,640 | 4,755 | +3.82% | 42,700 | 480億933万 | +4.3% | 57.46 | 9.91 |
| 09/16 | 4,830 | 4,890 | 4,440 | 4,580 | -4.48% | 94,100 | 462億4242万 | +1.28% | 55.34 | 9.54 |
| 09/15 | 4,855 | 5,010 | 4,785 | 4,795 | -2.64% | 50,900 | 484億1319万 | +6.77% | 57.94 | 9.99 |
| 09/14 | 4,810 | 5,100 | 4,785 | 4,925 | +2.39% | 92,100 | 497億2575万 | +10.35% | 59.51 | 10.26 |
| 09/13 | 4,735 | 4,895 | 4,640 | 4,810 | +0.1% | 48,600 | 485億6464万 | +8.9% | 58.12 | 10.02 |
| 09/10 | 4,600 | 4,820 | 4,565 | 4,805 | +4.8% | 79,900 | 485億1416万 | +9.98% | 58.06 | 10.01 |
| 09/09 | 4,435 | 4,605 | 4,435 | 4,585 | +1.89% | 40,400 | 462億9291万 | +6.06% | 55.4 | 9.55 |
| 09/08 | 4,360 | 4,520 | 4,320 | 4,500 | +3.69% | 57,700 | 454億3470万 | +4.97% | 54.38 | 9.37 |
| 09/07 | 4,460 | 4,560 | 4,280 | 4,340 | -2.25% | 70,400 | 438億1924万 | +1.9% | 52.44 | 9.04 |
| 09/06 | 4,570 | 4,670 | 4,320 | 4,440 | -3.48% | 94,100 | 448億2890万 | +4.77% | 53.65 | 9.25 |
| 09/03 | 4,610 | 4,690 | 4,450 | 4,600 | -1.29% | 84,900 | 464億4436万 | +9.08% | 55.58 | 9.58 |
| 09/02 | 4,870 | 4,870 | 4,640 | 4,660 | -3.32% | 61,900 | 470億5015万 | +11.11% | 56.31 | 9.71 |
| 09/01 | 4,800 | 4,895 | 4,655 | 4,820 | +1.15% | 45,400 | 486億6561万 | +15.67% | 58.24 | 10.04 |
| 08/31 | 4,875 | 5,150 | 4,740 | 4,765 | -0.1% | 86,900 | 481億1029万 | +14.99% | 57.58 | 9.93 |
| 08/30 | 4,560 | 4,875 | 4,535 | 4,770 | +6.71% | 78,400 | 481億6078万 | +15.78% | 57.64 | 9.94 |
| 08/27 | 4,655 | 4,665 | 4,430 | 4,470 | -4.39% | 46,300 | 451億3180万 | +9.18% | 54.01 | 9.31 |
| 08/26 | 4,595 | 4,710 | 4,490 | 4,675 | +3.54% | 47,300 | 472億160万 | +14.47% | 56.49 | 9.74 |
| 08/25 | 4,690 | 4,725 | 4,410 | 4,515 | -2.27% | 66,800 | 455億8614万 | +10.99% | 54.56 | 9.41 |
| 08/24 | 4,700 | 4,835 | 4,560 | 4,620 | -0.86% | 54,100 | 466億4629万 | +13.65% | 55.83 | 9.62 |
| 08/23 | 4,460 | 4,745 | 4,400 | 4,660 | +4.95% | 77,200 | 470億4619万 | +15% | 56.3 | 9.71 |
| 08/20 | 4,300 | 4,560 | 4,300 | 4,440 | +4.59% | 100,900 | 448億2513万 | +9.77% | 53.65 | 9.25 |
| 08/19 | 4,185 | 4,525 | 4,075 | 4,245 | +2.78% | 115,700 | 428億5645万 | +5.18% | 51.29 | 8.84 |
| 08/18 | 3,845 | 4,180 | 3,705 | 4,130 | +5.49% | 47,000 | 416億9544万 | +2.15% | 49.9 | 8.6 |
| 08/17 | 4,170 | 4,200 | 3,865 | 3,915 | -6% | 71,800 | 395億2486万 | -3.52% | 47.3 | 8.15 |
| 08/16 | 3,700 | 4,270 | 3,620 | 4,165 | +8.89% | 100,400 | 420億4879万 | +2.18% | 50.32 | 8.68 |
| 08/13 | 3,825 | 3,950 | 3,575 | 3,825 | +0.66% | 106,500 | 386億1624万 | -6.52% | 46.22 | 7.97 |
| 08/12 | 3,995 | 4,000 | 3,740 | 3,800 | -7.32% | 84,300 | 383億6385万 | -7.74% | 45.91 | 7.92 |
| 08/11 | 3,850 | 4,470 | 3,730 | 4,100 | +8.75% | 148,300 | 413億9257万 | -1.18% | 49.54 | 8.54 |
| 08/10 | 3,660 | 3,820 | 3,610 | 3,770 | +4.14% | 29,600 | 380億6097万 | -9.7% | 45.55 | 7.85 |
| 08/06 | 3,625 | 3,700 | 3,560 | 3,620 | -0.69% | 23,400 | 365億4661万 | -13.97% | 43.74 | 7.54 |
| 08/05 | 3,620 | 3,745 | 3,600 | 3,645 | -0.82% | 22,100 | 367億9900万 | -14.19% | 44.04 | 7.59 |
| 08/04 | 3,800 | 3,805 | 3,620 | 3,675 | -3.8% | 27,200 | 371億188万 | -14.52% | 44.4 | 7.65 |
| 08/03 | 3,825 | 3,910 | 3,765 | 3,820 | +0.66% | 15,300 | 385億6576万 | -12.2% | 46.16 | 7.96 |
| 08/02 | 3,900 | 3,905 | 3,700 | 3,795 | -3.56% | 37,400 | 383億1337万 | -13.61% | 45.85 | 7.9 |
| 07/30 | 4,025 | 4,025 | 3,860 | 3,935 | -1.87% | 29,800 | 397億2677万 | -11.33% | 47.55 | 8.2 |
| 07/29 | 4,050 | 4,140 | 4,010 | 4,010 | +0.38% | 16,100 | 404億8395万 | -10.35% | 48.45 | 8.35 |
| 07/28 | 4,265 | 4,265 | 3,925 | 3,995 | -5.56% | 41,100 | 403億3252万 | -11.14% | 48.27 | 8.32 |
| 07/27 | 4,160 | 4,300 | 4,100 | 4,230 | +1.2% | 11,100 | 427億502万 | -6.29% | 51.11 | 8.81 |
| 07/26 | 4,185 | 4,265 | 4,145 | 4,180 | +1.58% | 14,400 | 422億23万 | -7.75% | 50.51 | 8.71 |
| 07/21 | 4,320 | 4,330 | 4,040 | 4,115 | -2.6% | 30,600 | 415億4401万 | -9.32% | 49.72 | 8.57 |
| 07/20 | 4,205 | 4,320 | 4,200 | 4,225 | -1.17% | 17,300 | 426億5454万 | -7.2% | 51.05 | 8.8 |
| 07/19 | 4,340 | 4,340 | 4,205 | 4,275 | -3.72% | 24,400 | 431億5933万 | -6.35% | 51.65 | 8.9 |
| 07/16 | 4,350 | 4,485 | 4,310 | 4,440 | +3.26% | 29,900 | 448億2513万 | -2.97% | 53.65 | 9.25 |
| 07/15 | 4,405 | 4,405 | 4,245 | 4,300 | -3.91% | 36,800 | 434億1172万 | -5.76% | 51.96 | 8.96 |
| 07/14 | 4,205 | 4,495 | 4,205 | 4,475 | +6.42% | 38,200 | 451億7848万 | -1.86% | 54.07 | 9.32 |
| 07/13 | 4,410 | 4,525 | 4,180 | 4,205 | -5.19% | 58,600 | 424億5262万 | -7.54% | 50.81 | 8.76 |
| 07/12 | 4,560 | 4,570 | 4,410 | 4,435 | -1.44% | 21,800 | 447億7465万 | -2.55% | 53.59 | 9.24 |
| 07/09 | 4,310 | 4,500 | 4,265 | 4,500 | +3.09% | 29,700 | 454億3087万 | -1.06% | 54.37 | 9.37 |
| 07/08 | 4,610 | 4,610 | 4,320 | 4,365 | -4.28% | 51,400 | 440億6794万 | -3.75% | 52.74 | 9.09 |
| 07/07 | 4,510 | 4,695 | 4,460 | 4,560 | +1.11% | 32,800 | 460億3662万 | +0.88% | 55.1 | 9.5 |
| 07/06 | 4,480 | 4,600 | 4,445 | 4,510 | -0.88% | 32,600 | 455億3183万 | +0.49% | 54.49 | 9.39 |
| 07/05 | 4,750 | 4,810 | 4,500 | 4,550 | -4.11% | 58,700 | 459億3566万 | +2.09% | 54.98 | 9.48 |
| 07/02 | 4,520 | 4,790 | 4,520 | 4,745 | +3.38% | 52,200 | 479億433万 | +7.06% | 57.33 | 9.88 |
| 07/01 | 4,610 | 4,715 | 4,425 | 4,590 | -0.97% | 100,200 | 463億3949万 | +4.41% | 55.46 | 9.56 |
| 06/30 | 4,910 | 4,910 | 4,580 | 4,635 | -5.6% | 70,600 | 467億9380万 | +6.16% | 56 | 9.65 |
| 06/29 | 5,000 | 5,000 | 4,825 | 4,910 | -1.5% | 42,200 | 495億7013万 | +13.34% | 59.33 | 10.23 |
| 06/28 | 4,900 | 5,000 | 4,785 | 4,985 | +2.36% | 42,000 | 503億2731万 | +16.39% | 60.23 | 10.38 |
| 06/25 | 4,950 | 5,040 | 4,845 | 4,870 | -0.81% | 59,800 | 491億6630万 | +15.1% | 58.84 | 10.14 |
| 06/24 | 4,875 | 5,110 | 4,780 | 4,910 | +2.19% | 112,500 | 495億7013万 | +17.35% | 59.33 | 10.23 |
| 06/23 | 4,700 | 4,945 | 4,690 | 4,805 | +4.46% | 65,500 | 485億1007万 | +16.2% | 58.06 | 10.01 |
| 06/22 | 4,640 | 4,795 | 4,510 | 4,600 | +3.84% | 65,300 | 464億4045万 | +12.72% | 55.58 | 9.58 |
| 06/21 | 4,530 | 4,620 | 4,405 | 4,430 | -5.14% | 83,600 | 447億2395万 | +9.65% | 53.53 | 9.23 |
| 06/18 | 4,515 | 4,895 | 4,515 | 4,670 | +7.48% | 214,600 | 471億4691万 | +17.04% | 56.43 | 9.73 |
| 06/17 | 4,475 | 4,480 | 4,335 | 4,345 | -3.44% | 39,200 | 438億6581万 | +10.67% | 52.5 | 9.05 |
| 06/16 | 4,490 | 4,585 | 4,390 | 4,500 | -0.33% | 41,400 | 454億3065万 | +16.25% | 54.37 | 9.37 |
| 06/15 | 4,550 | 4,675 | 4,465 | 4,515 | -0.66% | 68,800 | 455億8208万 | +18.41% | 54.55 | 9.4 |
| 06/14 | 4,140 | 4,620 | 4,075 | 4,545 | +10.58% | 112,700 | 458億8495万 | +20.88% | 54.92 | 9.47 |
| 06/11 | 4,250 | 4,310 | 4,050 | 4,110 | -3.18% | 49,800 | 414億9332万 | +10.72% | 49.66 | 8.56 |
| 06/10 | 4,100 | 4,270 | 4,035 | 4,245 | +2.04% | 39,600 | 428億5624万 | +15.35% | 51.29 | 8.84 |
| 06/09 | 4,355 | 4,375 | 4,090 | 4,160 | -2.92% | 53,700 | 419億9811万 | +14.19% | 50.26 | 8.67 |
| 06/08 | 4,355 | 4,450 | 4,215 | 4,285 | -1.61% | 84,900 | 432億6007万 | +18.57% | 51.77 | 8.93 |
| 06/07 | 4,290 | 4,385 | 4,185 | 4,355 | +4.31% | 83,100 | 439億6677万 | +21.41% | 52.62 | 9.07 |
| 06/04 | 4,020 | 4,220 | 4,020 | 4,175 | +4.77% | 147,700 | 421億4954万 | +17.21% | 50.44 | 8.7 |
| 06/03 | 3,825 | 4,050 | 3,780 | 3,985 | +5.98% | 106,800 | 402億3136万 | +12.57% | 48.15 | 8.3 |
| 06/02 | 3,750 | 3,825 | 3,700 | 3,760 | +0.67% | 32,100 | 379億5983万 | +6.7% | 45.43 | 7.83 |
| 06/01 | 3,960 | 3,980 | 3,700 | 3,735 | -4.96% | 52,700 | 377億743万 | +5.99% | 45.13 | 7.78 |
| 05/31 | 3,850 | 3,965 | 3,835 | 3,930 | +2.08% | 30,700 | 396億7610万 | +11.68% | 47.48 | 8.19 |
| 05/28 | 3,855 | 3,920 | 3,815 | 3,850 | +0.26% | 49,500 | 388億6844万 | +9.44% | 46.52 | 8.02 |
| 05/27 | 3,810 | 3,895 | 3,740 | 3,840 | +1.72% | 59,200 | 387億6748万 | +9.06% | 46.4 | 8 |
| 05/26 | 3,705 | 3,795 | 3,625 | 3,775 | +1.89% | 45,000 | 381億1126万 | +7.27% | 45.61 | 7.86 |
| 05/25 | 3,705 | 3,815 | 3,675 | 3,705 | +1.09% | 65,600 | 374億456万 | +5.38% | 44.77 | 7.72 |
| 05/24 | 3,710 | 3,815 | 3,655 | 3,665 | -1.08% | 60,400 | 370億74万 | +4.21% | 44.28 | 7.63 |
| 05/21 | 3,765 | 3,880 | 3,685 | 3,705 | +0.27% | 95,900 | 374億327万 | +5.5% | 44.76 | 7.72 |
| 05/20 | 3,440 | 3,750 | 3,380 | 3,695 | +7.41% | 96,900 | 373億231万 | +5.54% | 44.64 | 7.7 |
| 05/19 | 3,505 | 3,650 | 3,410 | 3,440 | -3.64% | 79,900 | 347億2800万 | -1.6% | 41.56 | 7.17 |
| 05/18 | 3,310 | 3,720 | 3,240 | 3,570 | +12.26% | 164,700 | 360億4039万 | +1.88% | 43.13 | 7.44 |
| 05/17 | 3,300 | 3,445 | 3,180 | 3,180 | +3.58% | 120,400 | 321億321万 | -9.19% | 38.42 | 6.62 |
| 05/14 | 2,997 | 3,125 | 2,979 | 3,070 | +2.95% | 48,400 | 309億9272万 | -12.68% | 37.09 | 6.39 |
| 05/13 | 3,045 | 3,085 | 2,926 | 2,982 | -2.07% | 63,300 | 301億433万 | -15.6% | 36.03 | 6.21 |
| 05/12 | 3,210 | 3,235 | 3,000 | 3,045 | -4.69% | 121,800 | 307億4034万 | -14.47% | 36.79 | 6.34 |
| 05/11 | 3,280 | 3,285 | 3,155 | 3,195 | -4.34% | 60,100 | 322億5464万 | -10.93% | 38.6 | 6.65 |
| 05/10 | 3,330 | 3,420 | 3,275 | 3,340 | +0.45% | 45,200 | 337億1846万 | -7.56% | 40.35 | 6.96 |
| 05/07 | 3,310 | 3,365 | 3,245 | 3,325 | +0.45% | 45,700 | 335億6703万 | -7.95% | 40.17 | 6.93 |
| 05/06 | 3,435 | 3,440 | 3,225 | 3,310 | -3.64% | 91,700 | 334億1560万 | -8.54% | 39.99 | 6.89 |
| 04/30 | 3,590 | 3,600 | 3,400 | 3,435 | -4.72% | 84,900 | 346億7752万 | -5.24% | 41.5 | 7.15 |
| 04/28 | 3,685 | 3,700 | 3,600 | 3,605 | -3.35% | 35,100 | 363億9373万 | -0.06% | 43.56 | 7.51 |
| 04/27 | 3,650 | 3,775 | 3,565 | 3,730 | +2.47% | 54,800 | 376億5565万 | +4.45% | 45.07 | 7.77 |
| 04/26 | 3,580 | 3,695 | 3,435 | 3,640 | +1.68% | 57,400 | 367億4707万 | +3% | 43.98 | 7.58 |
| 04/23 | 3,740 | 3,760 | 3,520 | 3,580 | -4.79% | 102,500 | 361億4135万 | +1.99% | 43.25 | 7.46 |
| 04/22 | 3,745 | 3,830 | 3,695 | 3,760 | +4.16% | 98,300 | 379億5851万 | +7.95% | 45.43 | 7.83 |
