株価チャート
2021/04/02~2021/08/30
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 |
08/30 | 4,915 | 4,955 | 4,900 | 4,930 | -0.1% | 64,000 | 2339億7287万 | +4.25% | 7.49 | 2.37 |
08/27 | 4,950 | 4,970 | 4,890 | 4,935 | +0.71% | 52,200 | 2342億1016万 | +4.42% | 7.5 | 2.38 |
08/26 | 4,900 | 4,935 | 4,880 | 4,900 | +0.51% | 63,200 | 2325億4910万 | +3.84% | 7.45 | 2.36 |
08/25 | 4,865 | 4,895 | 4,845 | 4,875 | +1.14% | 73,900 | 2313億6262万 | +3.42% | 7.41 | 2.35 |
08/24 | 4,750 | 4,845 | 4,715 | 4,820 | +2.34% | 77,700 | 2287億5238万 | +2.23% | 7.33 | 2.32 |
08/23 | 4,705 | 4,740 | 4,680 | 4,710 | +1.51% | 71,700 | 2235億1022万 | -0.11% | 7.16 | 2.27 |
08/20 | 4,610 | 4,685 | 4,585 | 4,640 | +0.43% | 66,300 | 2201億8841万 | -1.78% | 7.05 | 2.23 |
08/19 | 4,585 | 4,720 | 4,585 | 4,620 | -0.75% | 72,800 | 2192億3932万 | -2.47% | 7.02 | 2.22 |
08/18 | 4,460 | 4,680 | 4,460 | 4,655 | +5.92% | 161,600 | 2209億23万 | -2.04% | 7.07 | 2.24 |
08/17 | 4,515 | 4,520 | 4,390 | 4,395 | -1.57% | 158,800 | 2085億6208万 | -7.67% | 6.68 | 2.12 |
08/16 | 4,555 | 4,575 | 4,400 | 4,465 | -7.65% | 334,400 | 2118億8389万 | -6.53% | 6.79 | 2.15 |
08/13 | 4,830 | 4,845 | 4,760 | 4,835 | +0.52% | 53,200 | 2294億4202万 | +0.79% | 7.35 | 2.33 |
08/12 | 4,750 | 4,850 | 4,700 | 4,810 | +1.8% | 96,600 | 2282億5566万 | +0.15% | 7.31 | 2.32 |
08/11 | 4,665 | 4,755 | 4,660 | 4,725 | +1.61% | 103,900 | 2242億2204万 | -1.75% | 7.18 | 2.27 |
08/10 | 4,690 | 4,745 | 4,640 | 4,650 | -0.21% | 115,900 | 2206億6296万 | -3.51% | 7.07 | 2.24 |
08/06 | 4,690 | 4,740 | 4,660 | 4,660 | -0.21% | 40,000 | 2211億3750万 | -3.5% | 7.08 | 2.24 |
08/05 | 4,700 | 4,715 | 4,645 | 4,670 | -1.27% | 94,400 | 2216億1204万 | -3.55% | 7.1 | 2.25 |
08/04 | 4,815 | 4,825 | 4,685 | 4,730 | -2.07% | 65,500 | 2244億5931万 | -2.45% | 7.19 | 2.28 |
08/03 | 4,735 | 4,865 | 4,735 | 4,830 | +1.79% | 50,300 | 2292億475万 | -0.54% | 7.34 | 2.33 |
08/02 | 4,565 | 4,770 | 4,560 | 4,745 | +4.75% | 83,200 | 2251億7112万 | -2.31% | 7.21 | 2.28 |
07/30 | 4,670 | 4,685 | 4,470 | 4,530 | -3% | 330,900 | 2149億6843万 | -6.77% | 6.88 | 2.18 |
07/29 | 4,780 | 4,780 | 4,640 | 4,670 | -2.2% | 140,700 | 2216億1204万 | -4.11% | 7.1 | 2.25 |
07/28 | 4,875 | 4,890 | 4,755 | 4,775 | -2.15% | 95,400 | 2265億9476万 | -1.99% | 7.26 | 2.3 |
07/27 | 4,850 | 4,905 | 4,830 | 4,880 | +2.09% | 85,000 | 2315億7747万 | +0.29% | 7.42 | 2.35 |
07/26 | 4,920 | 4,940 | 4,755 | 4,780 | -1.14% | 100,600 | 2268億3203万 | -1.65% | 7.26 | 2.3 |
07/21 | 4,835 | 4,920 | 4,830 | 4,835 | +1.47% | 74,200 | 2294億3863万 | -0.49% | 7.35 | 2.33 |
07/20 | 4,765 | 4,825 | 4,765 | 4,765 | -0.52% | 116,300 | 2261億1688万 | -1.89% | 7.24 | 2.29 |
07/19 | 4,820 | 4,860 | 4,735 | 4,790 | -2.04% | 110,000 | 2273億322万 | -1.38% | 7.28 | 2.31 |
07/16 | 4,830 | 4,900 | 4,795 | 4,890 | +1.56% | 52,900 | 2320億4859万 | +0.72% | 7.43 | 2.35 |
07/15 | 4,880 | 4,910 | 4,800 | 4,815 | -2.73% | 88,300 | 2284億8956万 | -0.72% | 7.32 | 2.32 |
07/14 | 4,935 | 4,995 | 4,915 | 4,950 | -0.1% | 48,800 | 2348億9581万 | +2.17% | 7.52 | 2.38 |
07/13 | 5,000 | 5,020 | 4,935 | 4,955 | -0.7% | 69,600 | 2351億3308万 | +2.5% | 7.53 | 2.39 |
07/12 | 4,980 | 5,020 | 4,930 | 4,990 | +2.89% | 59,200 | 2367億9396万 | +3.38% | 7.58 | 2.4 |
07/09 | 4,770 | 4,850 | 4,750 | 4,850 | +0.21% | 86,900 | 2301億5044万 | +0.69% | 7.37 | 2.33 |
07/08 | 4,925 | 5,010 | 4,840 | 4,840 | -2.42% | 93,300 | 2296億7590万 | +0.6% | 7.35 | 2.33 |
07/07 | 4,925 | 5,000 | 4,915 | 4,960 | -0.5% | 57,100 | 2353億7035万 | +3.29% | 7.54 | 2.39 |
07/06 | 4,965 | 4,985 | 4,925 | 4,985 | +0.61% | 27,500 | 2365億5669万 | +4.11% | 7.58 | 2.4 |
07/05 | 4,920 | 4,995 | 4,900 | 4,955 | -0.3% | 87,400 | 2351億3308万 | +3.9% | 7.53 | 2.39 |
07/02 | 4,930 | 5,000 | 4,895 | 4,970 | +1.53% | 74,400 | 2358億4488万 | +4.61% | 7.55 | 2.39 |
07/01 | 5,020 | 5,020 | 4,885 | 4,895 | -2% | 68,100 | 2322億8586万 | +3.38% | 7.44 | 2.36 |
06/30 | 4,915 | 5,010 | 4,860 | 4,995 | +3.1% | 171,700 | 2370億3123万 | +5.89% | 7.59 | 2.4 |
06/29 | 4,945 | 4,945 | 4,830 | 4,845 | -1.32% | 44,200 | 2299億1317万 | +3.09% | 7.36 | 2.33 |
06/28 | 4,930 | 4,950 | 4,895 | 4,910 | +1.13% | 56,300 | 2329億9766万 | +4.76% | 7.46 | 2.36 |
06/25 | 4,860 | 4,880 | 4,820 | 4,855 | +1.57% | 70,600 | 2303億8771万 | +3.94% | 7.38 | 2.34 |
06/24 | 4,780 | 4,880 | 4,765 | 4,780 | -0.83% | 82,200 | 2268億2868万 | +2.66% | 7.26 | 2.3 |
06/23 | 4,750 | 4,830 | 4,730 | 4,820 | +2.44% | 99,000 | 2287億2683万 | +3.81% | 7.32 | 2.32 |
06/22 | 4,700 | 4,725 | 4,660 | 4,705 | +1.62% | 59,900 | 2232億6965万 | +1.69% | 7.15 | 2.27 |
06/21 | 4,650 | 4,705 | 4,575 | 4,630 | -2.01% | 115,600 | 2196億9627万 | +0.37% | 7.04 | 2.23 |
06/18 | 4,850 | 4,875 | 4,700 | 4,725 | -0.94% | 115,700 | 2242億408万 | +2.7% | 7.18 | 2.27 |
06/17 | 4,790 | 4,860 | 4,750 | 4,770 | -0.42% | 49,800 | 2263億3936万 | +3.94% | 7.25 | 2.3 |
06/16 | 4,740 | 4,795 | 4,715 | 4,790 | +0.84% | 90,300 | 2272億8837万 | +4.81% | 7.28 | 2.31 |
06/15 | 4,715 | 4,775 | 4,710 | 4,750 | +0.32% | 36,700 | 2253億9035万 | +4.24% | 7.22 | 2.29 |
06/14 | 4,790 | 4,795 | 4,715 | 4,735 | -0.63% | 49,200 | 2246億7859万 | +4.13% | 7.19 | 2.28 |
06/11 | 4,735 | 4,780 | 4,700 | 4,765 | +1.17% | 81,900 | 2261億210万 | +4.91% | 7.24 | 2.29 |
06/10 | 4,655 | 4,715 | 4,650 | 4,710 | +1.18% | 47,300 | 2234億9232万 | +3.86% | 7.16 | 2.27 |
06/09 | 4,785 | 4,810 | 4,645 | 4,655 | -2.72% | 57,800 | 2208億8254万 | +2.74% | 7.07 | 2.24 |
06/08 | 4,745 | 4,815 | 4,725 | 4,785 | +0.95% | 91,400 | 2270億5112万 | +5.75% | 7.27 | 2.3 |
06/07 | 4,790 | 4,800 | 4,730 | 4,740 | +0.64% | 54,800 | 2249億1584万 | +4.98% | 7.2 | 2.28 |
06/04 | 4,645 | 4,725 | 4,615 | 4,710 | +1.95% | 90,900 | 2234億9232万 | +4.53% | 7.16 | 2.27 |
06/03 | 4,650 | 4,690 | 4,615 | 4,620 | +0.54% | 56,000 | 2192億2177万 | +2.64% | 7.02 | 2.22 |
06/02 | 4,545 | 4,635 | 4,535 | 4,595 | +1.55% | 75,000 | 2180億3550万 | +2.16% | 6.98 | 2.21 |
06/01 | 4,515 | 4,560 | 4,470 | 4,525 | +0.89% | 31,600 | 2147億1396万 | +0.58% | 6.88 | 2.18 |
05/31 | 4,540 | 4,570 | 4,465 | 4,485 | -1.86% | 41,200 | 2128億1594万 | -0.38% | 6.82 | 2.16 |
05/28 | 4,530 | 4,600 | 4,530 | 4,570 | +2.47% | 58,900 | 2168億4924万 | +1.15% | 6.94 | 2.2 |
05/27 | 4,555 | 4,575 | 4,460 | 4,460 | -2.19% | 109,200 | 2116億2967万 | -1.72% | 6.78 | 2.15 |
05/26 | 4,560 | 4,635 | 4,525 | 4,560 | +0.55% | 87,200 | 2163億7473万 | +0.13% | 6.93 | 2.2 |
05/25 | 4,535 | 4,545 | 4,485 | 4,535 | +1% | 44,600 | 2151億8847万 | -0.72% | 6.89 | 2.18 |
05/24 | 4,460 | 4,535 | 4,460 | 4,490 | +0.22% | 40,500 | 2130億5319万 | -1.97% | 6.82 | 2.16 |
05/21 | 4,465 | 4,500 | 4,440 | 4,480 | +0.34% | 53,200 | 2125億3971万 | -2.46% | 6.81 | 2.16 |
05/20 | 4,350 | 4,480 | 4,350 | 4,465 | +1.25% | 57,100 | 2118億2808万 | -3% | 6.78 | 2.15 |
05/19 | 4,370 | 4,490 | 4,370 | 4,410 | +0.8% | 95,500 | 2092億1877万 | -4.44% | 6.7 | 2.12 |
05/18 | 4,245 | 4,395 | 4,225 | 4,375 | +1.39% | 76,000 | 2075億5831万 | -5.43% | 6.65 | 2.11 |
05/17 | 4,455 | 4,470 | 4,300 | 4,315 | -2.82% | 121,600 | 2047億1179万 | -6.92% | 6.56 | 2.08 |
05/14 | 4,465 | 4,480 | 4,330 | 4,440 | +3.38% | 175,400 | 2106億4203万 | -4.48% | 6.75 | 2.14 |
05/13 | 4,435 | 4,465 | 4,295 | 4,295 | -3.59% | 89,600 | 2037億6296万 | -7.77% | 6.53 | 2.07 |
05/12 | 4,480 | 4,505 | 4,380 | 4,455 | -1.11% | 113,700 | 2113億5366万 | -4.54% | 6.77 | 2.14 |
05/11 | 4,580 | 4,585 | 4,470 | 4,505 | -2.17% | 122,800 | 2137億2575万 | -3.57% | 6.84 | 2.17 |
05/10 | 4,590 | 4,625 | 4,535 | 4,605 | +0.11% | 96,500 | 2184億6994万 | -1.43% | 7 | 2.22 |
05/07 | 4,600 | 4,645 | 4,595 | 4,600 | +0.22% | 51,800 | 2182億3274万 | -1.44% | 6.99 | 2.21 |
05/06 | 4,515 | 4,640 | 4,515 | 4,590 | +1.89% | 102,600 | 2177億5832万 | -1.54% | 6.97 | 2.21 |
04/30 | 4,485 | 4,580 | 4,475 | 4,505 | -0.66% | 136,000 | 2137億2575万 | -3.24% | 6.84 | 2.17 |
04/28 | 4,480 | 4,560 | 4,465 | 4,535 | +0.33% | 88,900 | 2151億4901万 | -2.52% | 6.89 | 2.18 |
04/27 | 4,585 | 4,605 | 4,490 | 4,520 | -1.74% | 87,500 | 2144億3738万 | -2.71% | 6.87 | 2.18 |
04/26 | 4,585 | 4,635 | 4,565 | 4,600 | +1.21% | 89,500 | 2182億3274万 | -0.88% | 6.99 | 2.21 |
04/23 | 4,550 | 4,620 | 4,540 | 4,545 | -1.2% | 105,000 | 2156億2343万 | -1.79% | 6.9 | 2.19 |
04/22 | 4,575 | 4,650 | 4,555 | 4,600 | -0.43% | 160,900 | 2182億3274万 | -0.39% | 6.99 | 2.21 |
04/21 | 4,765 | 4,810 | 4,585 | 4,620 | -5.04% | 207,600 | 2191億7511万 | +0.22% | 7.02 | 2.22 |
04/20 | 4,970 | 4,970 | 4,835 | 4,865 | -4.04% | 172,600 | 2307億9803万 | +5.78% | 7.39 | 2.34 |
04/19 | 4,940 | 5,070 | 4,885 | 5,070 | +4.11% | 256,900 | 2405億2333万 | +10.75% | 7.7 | 2.44 |
04/16 | 4,930 | 4,950 | 4,840 | 4,870 | -0.61% | 67,000 | 2310億3523万 | +7.13% | 7.4 | 2.34 |
04/15 | 4,850 | 4,985 | 4,820 | 4,900 | +1.03% | 177,600 | 2324億5845万 | +8.34% | 7.44 | 2.36 |
04/14 | 4,805 | 4,860 | 4,790 | 4,850 | +0.94% | 71,900 | 2300億8642万 | +7.99% | 7.37 | 2.33 |
04/13 | 4,750 | 4,825 | 4,695 | 4,805 | +1.69% | 72,900 | 2279億5160万 | +7.78% | 7.3 | 2.31 |
04/12 | 4,780 | 4,805 | 4,690 | 4,725 | -0.94% | 55,600 | 2241億5636万 | +6.78% | 7.18 | 2.27 |
04/09 | 4,750 | 4,820 | 4,730 | 4,770 | +1.92% | 107,000 | 2262億9118万 | +8.68% | 7.25 | 2.3 |
04/08 | 4,630 | 4,685 | 4,605 | 4,680 | +1.19% | 66,900 | 2220億2154万 | +7.44% | 7.11 | 2.25 |
04/07 | 4,660 | 4,675 | 4,570 | 4,625 | 0% | 132,000 | 2194億1231万 | +6.86% | 7.03 | 2.23 |
04/06 | 4,725 | 4,765 | 4,620 | 4,625 | -0.64% | 85,500 | 2194億1231万 | +7.48% | 7.03 | 2.23 |
04/05 | 4,555 | 4,665 | 4,525 | 4,655 | +2.31% | 88,100 | 2208億3552万 | +8.69% | 7.07 | 2.24 |
04/02 | 4,630 | 4,635 | 4,535 | 4,550 | -0.76% | 69,100 | 2158億5427万 | +6.71% | 6.91 | 2.19 |