株価チャート
2021/03/15~2021/08/10
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 |
08/10 | 459 | 483 | 459 | 483 | 0% | 19,300 | 80億9372万 | -5.11% | 23.19 | 1.48 |
08/06 | 481 | 486 | 480 | 483 | -0.62% | 9,200 | 80億9372万 | -5.48% | 23.19 | 1.48 |
08/05 | 488 | 488 | 481 | 486 | -1.02% | 10,300 | 81億4399万 | -5.08% | 23.34 | 1.49 |
08/04 | 497 | 497 | 491 | 491 | -1.41% | 9,500 | 82億2778万 | -4.47% | 23.58 | 1.51 |
08/03 | 497 | 501 | 497 | 498 | -0.4% | 3,000 | 83億4508万 | -3.49% | 23.91 | 1.53 |
08/02 | 497 | 501 | 497 | 500 | -0.2% | 2,900 | 83億7860万 | -3.29% | 24.01 | 1.53 |
07/30 | 503 | 503 | 498 | 501 | -0.4% | 5,100 | 83億9535万 | -3.28% | 24.06 | 1.54 |
07/29 | 503 | 505 | 501 | 503 | -0.2% | 2,100 | 84億2887万 | -3.08% | 24.15 | 1.54 |
07/28 | 506 | 507 | 504 | 504 | -0.98% | 6,900 | 84億4562万 | -2.89% | 24.2 | 1.55 |
07/27 | 509 | 511 | 509 | 509 | -0.59% | 3,900 | 85億2941万 | -2.12% | 24.44 | 1.56 |
07/26 | 515 | 516 | 509 | 512 | -0.78% | 1,900 | 85億7968万 | -1.73% | 24.58 | 1.57 |
07/21 | 509 | 524 | 509 | 516 | +1.38% | 4,800 | 86億4671万 | -1.15% | 24.78 | 1.58 |
07/20 | 507 | 511 | 507 | 509 | -0.59% | 1,900 | 85億2941万 | -2.68% | 24.44 | 1.56 |
07/19 | 520 | 522 | 502 | 512 | -2.48% | 9,200 | 85億7968万 | -2.29% | 24.58 | 1.57 |
07/16 | 525 | 525 | 519 | 525 | 0% | 1,000 | 87億9753万 | 0% | 25.21 | 1.61 |
07/15 | 527 | 527 | 519 | 525 | +0.19% | 5,800 | 87億9753万 | 0% | 25.21 | 1.61 |
07/14 | 523 | 524 | 518 | 524 | +1.16% | 2,900 | 87億8077万 | -0.19% | 25.16 | 1.61 |
07/13 | 514 | 524 | 514 | 518 | +0.97% | 3,300 | 86億8022万 | -1.33% | 24.87 | 1.59 |
07/12 | 508 | 522 | 508 | 513 | +1.18% | 6,300 | 85億9644万 | -2.29% | 24.63 | 1.57 |
07/09 | 504 | 509 | 503 | 507 | +0.2% | 4,800 | 84億9590万 | -3.61% | 24.34 | 1.56 |
07/08 | 506 | 510 | 504 | 506 | -2.5% | 12,700 | 84億7914万 | -3.8% | 24.3 | 1.55 |
07/07 | 525 | 525 | 516 | 519 | -1.14% | 4,900 | 86億9698万 | -1.52% | 24.92 | 1.59 |
07/06 | 526 | 528 | 522 | 525 | +0.19% | 9,500 | 87億9753万 | -0.57% | 25.21 | 1.61 |
07/05 | 524 | 528 | 524 | 524 | -0.57% | 4,000 | 87億8077万 | -0.76% | 25.16 | 1.61 |
07/02 | 525 | 528 | 524 | 527 | +0.19% | 3,100 | 88億3104万 | -0.19% | 25.3 | 1.62 |
07/01 | 530 | 532 | 526 | 526 | -0.38% | 2,200 | 88億1428万 | -0.38% | 25.26 | 1.61 |
06/30 | 523 | 534 | 523 | 528 | +0.96% | 14,400 | 88億4780万 | 0% | 25.35 | 1.62 |
06/29 | 522 | 530 | 522 | 523 | -2.24% | 11,300 | 87億6401万 | -0.95% | 25.11 | 1.61 |
06/28 | 528 | 538 | 528 | 535 | +1.52% | 15,200 | 89億6510万 | +1.33% | 25.69 | 1.64 |
06/25 | 524 | 533 | 520 | 527 | +0.57% | 19,400 | 88億3104万 | -0.19% | 25.3 | 1.62 |
06/24 | 526 | 526 | 522 | 524 | +0.19% | 2,100 | 87億8077万 | -0.76% | 25.16 | 1.61 |
06/23 | 524 | 528 | 518 | 523 | -0.19% | 11,900 | 87億6401万 | -0.95% | 25.11 | 1.61 |
06/22 | 527 | 529 | 524 | 524 | -0.57% | 5,000 | 87億8077万 | -0.76% | 25.16 | 1.61 |
06/21 | 530 | 531 | 526 | 527 | -1.86% | 5,500 | 88億3104万 | 0% | 25.3 | 1.62 |
06/18 | 536 | 542 | 529 | 537 | -0.19% | 10,100 | 89億9861万 | +2.09% | 25.79 | 1.65 |
06/17 | 535 | 542 | 535 | 538 | +0.37% | 8,200 | 90億1537万 | +2.48% | 25.83 | 1.65 |
06/16 | 535 | 539 | 534 | 536 | +0.19% | 4,300 | 89億8185万 | +2.29% | 25.74 | 1.65 |
06/15 | 542 | 542 | 532 | 535 | +0.75% | 8,300 | 89億6510万 | +2.49% | 25.69 | 1.64 |
06/14 | 531 | 531 | 528 | 531 | 0% | 2,300 | 88億9807万 | +1.72% | 25.5 | 1.63 |
06/11 | 523 | 531 | 523 | 531 | +0.95% | 7,200 | 88億9807万 | +1.92% | 25.5 | 1.63 |
06/10 | 525 | 526 | 523 | 526 | +0.38% | 6,500 | 88億1428万 | +0.96% | 25.26 | 1.61 |
06/09 | 525 | 525 | 522 | 524 | +0.96% | 3,200 | 87億8077万 | +0.58% | 25.16 | 1.61 |
06/08 | 521 | 527 | 519 | 519 | -0.76% | 4,800 | 86億9698万 | -0.19% | 24.92 | 1.59 |
06/07 | 516 | 525 | 516 | 523 | +0.38% | 7,600 | 87億6401万 | +0.58% | 25.11 | 1.61 |
06/04 | 524 | 527 | 520 | 521 | -1.14% | 6,500 | 87億3050万 | 0% | 25.02 | 1.6 |
06/03 | 529 | 531 | 524 | 527 | -0.38% | 6,400 | 88億3104万 | +1.15% | 25.3 | 1.62 |
06/02 | 531 | 534 | 529 | 529 | -0.38% | 5,000 | 88億6455万 | +1.54% | 25.4 | 1.62 |
06/01 | 529 | 533 | 529 | 531 | +0.19% | 3,500 | 88億9807万 | +1.92% | 25.5 | 1.63 |
05/31 | 527 | 532 | 525 | 530 | +0.19% | 7,000 | 88億8131万 | +1.73% | 25.45 | 1.63 |
05/28 | 531 | 532 | 522 | 529 | +0.38% | 9,300 | 88億6455万 | +1.54% | 25.4 | 1.62 |
05/27 | 523 | 527 | 522 | 527 | +0.38% | 5,600 | 88億3104万 | +0.96% | 25.3 | 1.62 |
05/26 | 526 | 528 | 521 | 525 | -0.57% | 8,400 | 87億9753万 | +0.38% | 25.21 | 1.61 |
05/25 | 527 | 530 | 525 | 528 | +0.19% | 6,700 | 88億4780万 | +0.76% | 25.35 | 1.62 |
05/24 | 525 | 527 | 524 | 527 | +0.96% | 3,700 | 88億3104万 | +0.19% | 25.3 | 1.62 |
05/21 | 523 | 525 | 521 | 522 | -0.38% | 7,100 | 87億4725万 | -1.14% | 25.06 | 1.6 |
05/20 | 526 | 526 | 519 | 524 | +1.16% | 4,200 | 87億8077万 | -0.95% | 25.16 | 1.61 |
05/19 | 514 | 520 | 511 | 518 | +1.17% | 1,700 | 86億8022万 | -2.45% | 24.87 | 1.59 |
05/18 | 507 | 512 | 506 | 512 | +0.99% | 4,000 | 85億7968万 | -4.12% | 24.58 | 1.57 |
05/17 | 514 | 514 | 503 | 507 | +0.4% | 6,200 | 84億9590万 | -5.41% | 24.34 | 1.56 |
05/14 | 520 | 520 | 496 | 505 | 0% | 16,000 | 84億6238万 | -6.31% | 24.25 | 1.55 |
05/13 | 500 | 505 | 493 | 505 | 0% | 16,100 | 84億6238万 | -6.83% | 24.25 | 1.55 |
05/12 | 515 | 515 | 501 | 505 | -1.94% | 13,100 | 84億6238万 | -7.34% | 24.25 | 1.55 |
05/11 | 521 | 521 | 510 | 515 | -1.34% | 10,500 | 86億2995万 | -6.02% | 24.73 | 1.58 |
05/10 | 523 | 525 | 520 | 522 | 0% | 6,600 | 87億4725万 | -5.09% | 25.06 | 1.6 |
05/07 | 526 | 542 | 519 | 522 | -0.19% | 29,700 | 87億4725万 | -5.43% | 25.06 | 1.6 |
05/06 | 514 | 528 | 514 | 523 | +1.75% | 23,900 | 87億6401万 | -5.6% | 25.11 | 1.61 |
04/30 | 518 | 518 | 514 | 514 | -1.15% | 11,000 | 86億1320万 | -7.39% | 24.68 | 1.58 |
04/28 | 522 | 525 | 519 | 520 | -0.95% | 9,800 | 87億1374万 | -6.64% | 24.97 | 1.6 |
04/27 | 528 | 528 | 524 | 525 | -0.76% | 6,200 | 87億9753万 | -5.91% | 25.21 | 1.61 |
04/26 | 526 | 530 | 525 | 529 | 0% | 13,500 | 88億6455万 | -5.37% | 25.4 | 1.62 |
04/23 | 529 | 534 | 528 | 529 | +0.38% | 8,100 | 88億6455万 | -5.7% | 25.4 | 1.62 |
04/22 | 526 | 537 | 525 | 527 | +0.19% | 27,100 | 88億3104万 | -6.56% | 25.3 | 1.62 |
04/21 | 533 | 540 | 526 | 526 | -3.13% | 20,100 | 88億1428万 | -7.07% | 25.26 | 1.61 |
04/20 | 540 | 549 | 538 | 543 | -0.37% | 12,100 | 90億9915万 | -4.57% | 26.07 | 1.67 |
04/19 | 536 | 552 | 536 | 545 | -1.98% | 43,100 | 91億3267万 | -4.39% | 26.17 | 1.67 |
04/16 | 562 | 562 | 555 | 556 | -1.24% | 9,500 | 93億1700万 | -2.8% | 26.7 | 1.71 |
04/15 | 576 | 576 | 563 | 563 | -0.71% | 16,200 | 94億3430万 | -1.75% | 27.03 | 1.73 |
04/14 | 565 | 567 | 560 | 567 | +0.35% | 11,800 | 95億133万 | -1.05% | 27.23 | 1.74 |
04/13 | 563 | 570 | 561 | 565 | 0% | 8,700 | 94億6781万 | -1.4% | 27.13 | 1.73 |
04/12 | 570 | 573 | 565 | 565 | -1.57% | 10,700 | 94億6781万 | -1.22% | 27.13 | 1.73 |
04/09 | 569 | 575 | 568 | 574 | -0.17% | 15,800 | 96億1863万 | +0.53% | 27.56 | 1.76 |
04/08 | 575 | 578 | 564 | 575 | -1.37% | 26,600 | 96億3539万 | +0.88% | 27.61 | 1.77 |
04/07 | 581 | 587 | 581 | 583 | -0.17% | 17,100 | 97億6944万 | +2.46% | 27.99 | 1.79 |
04/06 | 580 | 587 | 575 | 584 | +1.21% | 29,900 | 97億8620万 | +3% | 28.04 | 1.79 |
04/05 | 571 | 577 | 571 | 577 | +0.7% | 6,000 | 96億6890万 | +2.12% | 27.71 | 1.77 |
04/02 | 571 | 574 | 568 | 573 | +0.7% | 11,400 | 96億187万 | +1.6% | 27.51 | 1.76 |
04/01 | 566 | 576 | 566 | 569 | -0.35% | 7,400 | 95億3484万 | +1.25% | 27.32 | 1.75 |
03/31 | 567 | 574 | 557 | 571 | +0.35% | 20,500 | 95億6836万 | +1.78% | 27.42 | 1.75 |
03/30 | 567 | 575 | 564 | 569 | +0.35% | 22,400 | 95億3484万 | +1.43% | 27.32 | 1.75 |
03/29 | 565 | 567 | 560 | 567 | +0.35% | 13,100 | 95億133万 | +1.07% | 27.23 | 1.74 |
03/26 | 556 | 565 | 556 | 565 | +1.25% | 13,900 | 94億6781万 | +0.71% | 27.13 | 1.73 |
03/25 | 558 | 558 | 547 | 558 | +2.76% | 18,500 | 93億5051万 | -0.71% | 26.79 | 1.71 |
03/24 | 555 | 555 | 540 | 543 | -3.55% | 22,100 | 90億9915万 | -3.55% | 26.07 | 1.67 |
03/23 | 577 | 577 | 563 | 563 | -2.43% | 20,000 | 94億3430万 | -0.35% | 27.03 | 1.73 |
03/22 | 576 | 579 | 575 | 577 | -1.2% | 23,000 | 96億6890万 | +2.12% | 27.71 | 1.77 |
03/19 | 584 | 586 | 571 | 584 | -0.85% | 46,700 | 97億8620万 | +3.18% | 28.04 | 1.79 |
03/18 | 589 | 593 | 584 | 589 | +0.17% | 19,100 | 98億6999万 | +4.06% | 28.28 | 1.81 |
03/17 | 588 | 590 | 584 | 588 | 0% | 13,700 | 98億5323万 | +3.7% | 28.23 | 1.8 |
03/16 | 589 | 589 | 581 | 588 | +0.68% | 21,900 | 98億5323万 | +3.16% | 28.23 | 1.8 |
03/15 | 585 | 590 | 576 | 584 | +1.57% | 41,100 | 97億8620万 | +1.92% | 28.04 | 1.79 |