株価チャート
2021/03/29~2021/08/24
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 |
08/24 | 2,345 | 2,381 | 2,344 | 2,348 | +0.21% | 431,400 | 2336億8058万 | -4.4% | 7.83 | 0.44 |
08/23 | 2,323 | 2,354 | 2,323 | 2,343 | +1.65% | 403,100 | 2331億8296万 | -4.83% | 7.81 | 0.44 |
08/20 | 2,360 | 2,364 | 2,303 | 2,305 | -3.07% | 849,000 | 2294億108万 | -6.64% | 7.68 | 0.43 |
08/19 | 2,421 | 2,427 | 2,373 | 2,378 | -2.66% | 788,300 | 2366億6627万 | -4.04% | 7.93 | 0.45 |
08/18 | 2,401 | 2,448 | 2,400 | 2,443 | +0.91% | 404,200 | 2431億3528万 | -1.65% | 8.14 | 0.46 |
08/17 | 2,413 | 2,450 | 2,413 | 2,421 | +1.55% | 506,500 | 2409億4577万 | -2.54% | 8.07 | 0.45 |
08/16 | 2,422 | 2,426 | 2,363 | 2,384 | -1.57% | 1,013,900 | 2372億6341万 | -4.06% | 7.95 | 0.45 |
08/13 | 2,442 | 2,447 | 2,417 | 2,422 | -0.12% | 602,600 | 2410億4530万 | -2.77% | 8.07 | 0.46 |
08/12 | 2,436 | 2,450 | 2,422 | 2,425 | -0.74% | 449,300 | 2413億4387万 | -2.92% | 8.08 | 0.46 |
08/11 | 2,453 | 2,457 | 2,432 | 2,443 | +0.78% | 363,700 | 2431億3528万 | -2.48% | 8.14 | 0.46 |
08/10 | 2,498 | 2,498 | 2,421 | 2,424 | -2.14% | 818,800 | 2412億4434万 | -3.46% | 8.08 | 0.46 |
08/06 | 2,497 | 2,506 | 2,473 | 2,477 | -1.47% | 358,000 | 2465億1908万 | -1.63% | 8.26 | 0.47 |
08/05 | 2,470 | 2,514 | 2,466 | 2,514 | +1.25% | 419,500 | 2502億144万 | -0.36% | 8.38 | 0.47 |
08/04 | 2,515 | 2,519 | 2,483 | 2,483 | -1.39% | 350,200 | 2471億1621万 | -1.74% | 8.28 | 0.47 |
08/03 | 2,471 | 2,521 | 2,470 | 2,518 | +0.44% | 509,000 | 2505億9953万 | -0.75% | 8.39 | 0.47 |
08/02 | 2,495 | 2,507 | 2,474 | 2,507 | +1.29% | 835,200 | 2495億477万 | -1.45% | 8.36 | 0.47 |
07/30 | 2,537 | 2,537 | 2,446 | 2,475 | -3.13% | 1,358,000 | 2463億2003万 | -2.98% | 8.25 | 0.47 |
07/29 | 2,532 | 2,556 | 2,494 | 2,555 | +1.59% | 1,426,300 | 2542億8189万 | -0.12% | 8.52 | 0.48 |
07/28 | 2,539 | 2,548 | 2,500 | 2,515 | -1.26% | 533,400 | 2503億96万 | -1.8% | 8.38 | 0.47 |
07/27 | 2,539 | 2,556 | 2,530 | 2,547 | +0.83% | 522,400 | 2534億8570万 | -0.62% | 8.49 | 0.48 |
07/26 | 2,549 | 2,551 | 2,519 | 2,526 | +0.8% | 505,000 | 2513億9571万 | -1.6% | 8.42 | 0.47 |
07/21 | 2,517 | 2,544 | 2,499 | 2,506 | +2.37% | 750,100 | 2494億525万 | -2.57% | 8.35 | 0.47 |
07/20 | 2,450 | 2,464 | 2,438 | 2,448 | -1.61% | 455,800 | 2436億3290万 | -5.08% | 8.16 | 0.46 |
07/19 | 2,500 | 2,503 | 2,471 | 2,488 | -0.8% | 443,000 | 2476億1383万 | -3.86% | 8.29 | 0.47 |
07/16 | 2,470 | 2,522 | 2,468 | 2,508 | +0.48% | 318,600 | 2496億430万 | -3.35% | 8.36 | 0.47 |
07/15 | 2,510 | 2,528 | 2,492 | 2,496 | -0.87% | 279,300 | 2484億1002万 | -4.04% | 8.32 | 0.47 |
07/14 | 2,509 | 2,534 | 2,507 | 2,518 | -0.91% | 330,100 | 2505億9953万 | -3.45% | 8.39 | 0.47 |
07/13 | 2,520 | 2,547 | 2,517 | 2,541 | +1.28% | 469,900 | 2528億8856万 | -2.83% | 8.47 | 0.48 |
07/12 | 2,491 | 2,514 | 2,476 | 2,509 | +2.53% | 518,300 | 2497億382万 | -4.35% | 8.36 | 0.47 |
07/09 | 2,424 | 2,454 | 2,398 | 2,447 | -0.45% | 873,700 | 2435億3338万 | -7.03% | 8.16 | 0.46 |
07/08 | 2,495 | 2,513 | 2,458 | 2,458 | -2.73% | 844,100 | 2446億2813万 | -7% | 8.19 | 0.46 |
07/07 | 2,564 | 2,576 | 2,515 | 2,527 | -2.73% | 763,600 | 2514億9524万 | -4.71% | 8.42 | 0.47 |
07/06 | 2,590 | 2,611 | 2,583 | 2,598 | -0.15% | 284,000 | 2585億6139万 | -2.26% | 8.66 | 0.49 |
07/05 | 2,592 | 2,608 | 2,582 | 2,602 | +0.12% | 393,100 | 2589億5948万 | -2.18% | 8.67 | 0.49 |
07/02 | 2,587 | 2,602 | 2,581 | 2,599 | +0.58% | 456,300 | 2586億6091万 | -2.33% | 8.66 | 0.49 |
07/01 | 2,614 | 2,619 | 2,576 | 2,584 | -1% | 657,600 | 2571億6806万 | -3% | 8.61 | 0.49 |
06/30 | 2,605 | 2,632 | 2,602 | 2,610 | +0.19% | 581,200 | 2597億5567万 | -2.1% | 8.7 | 0.49 |
06/29 | 2,663 | 2,664 | 2,582 | 2,605 | -4.51% | 2,191,300 | 2592億5805万 | -2.36% | 8.68 | 0.49 |
06/28 | 2,722 | 2,733 | 2,711 | 2,728 | +0.63% | 943,700 | 2714億9941万 | +2.13% | 9.09 | 0.51 |
06/25 | 2,677 | 2,714 | 2,665 | 2,711 | +1.73% | 817,900 | 2698億751万 | +1.57% | 9.04 | 0.51 |
06/24 | 2,660 | 2,674 | 2,650 | 2,665 | +0.38% | 720,800 | 2652億2945万 | -0.04% | 8.88 | 0.5 |
06/23 | 2,644 | 2,665 | 2,637 | 2,655 | +1.22% | 757,400 | 2642億3421万 | -0.34% | 8.85 | 0.5 |
06/22 | 2,639 | 2,641 | 2,611 | 2,623 | +1.79% | 739,800 | 2610億4947万 | -1.47% | 8.74 | 0.49 |
06/21 | 2,604 | 2,604 | 2,555 | 2,577 | -2.75% | 1,013,800 | 2564億7140万 | -3.27% | 8.59 | 0.48 |
06/18 | 2,644 | 2,658 | 2,622 | 2,650 | -0.26% | 809,500 | 2637億3660万 | -0.64% | 8.83 | 0.5 |
06/17 | 2,657 | 2,660 | 2,635 | 2,657 | -0.6% | 668,800 | 2644億3326万 | -0.41% | 8.86 | 0.5 |
06/16 | 2,678 | 2,695 | 2,654 | 2,673 | +0.34% | 613,800 | 2660億2563万 | +0.22% | 8.91 | 0.5 |
06/15 | 2,660 | 2,672 | 2,632 | 2,664 | +0.04% | 1,297,800 | 2651億2992万 | -0.11% | 8.88 | 0.5 |
06/14 | 2,688 | 2,690 | 2,646 | 2,663 | +0.26% | 310,900 | 2650億3040万 | -0.3% | 8.88 | 0.5 |
06/11 | 2,690 | 2,694 | 2,654 | 2,656 | -0.93% | 516,100 | 2643億3374万 | -0.75% | 8.85 | 0.5 |
06/10 | 2,680 | 2,691 | 2,665 | 2,681 | -0.41% | 490,000 | 2668億2182万 | +0.04% | 8.94 | 0.5 |
06/09 | 2,730 | 2,736 | 2,683 | 2,692 | -1.39% | 551,900 | 2679億1657万 | +0.3% | 8.97 | 0.51 |
06/08 | 2,720 | 2,749 | 2,718 | 2,730 | -0.4% | 470,600 | 2716億9846万 | +1.6% | 9.1 | 0.51 |
06/07 | 2,760 | 2,768 | 2,727 | 2,741 | +0.85% | 483,000 | 2727億9321万 | +2.09% | 9.14 | 0.52 |
06/04 | 2,710 | 2,742 | 2,693 | 2,718 | +0.89% | 492,300 | 2705億418万 | +1.3% | 9.06 | 0.51 |
06/03 | 2,708 | 2,720 | 2,688 | 2,694 | +0.3% | 543,100 | 2681億1562万 | +0.52% | 8.98 | 0.51 |
06/02 | 2,638 | 2,695 | 2,626 | 2,686 | +1.44% | 677,700 | 2673億1943万 | +0.26% | 8.95 | 0.5 |
06/01 | 2,650 | 2,666 | 2,630 | 2,648 | +0.99% | 527,500 | 2635億3755万 | -1.16% | 8.83 | 0.5 |
05/31 | 2,634 | 2,634 | 2,609 | 2,622 | -1.32% | 727,800 | 2609億4995万 | -2.09% | 8.74 | 0.49 |
05/28 | 2,682 | 2,701 | 2,652 | 2,657 | +0.08% | 473,100 | 2644億3326万 | -0.93% | 8.86 | 0.5 |
05/27 | 2,661 | 2,673 | 2,644 | 2,655 | -0.15% | 465,700 | 2642億3421万 | -1.12% | 8.85 | 0.5 |
05/26 | 2,648 | 2,682 | 2,637 | 2,659 | -0.75% | 395,100 | 2646億3231万 | -1.04% | 8.86 | 0.5 |
05/25 | 2,687 | 2,690 | 2,667 | 2,679 | +0.22% | 335,300 | 2666億2277万 | -0.37% | 8.93 | 0.5 |
05/24 | 2,638 | 2,687 | 2,638 | 2,673 | +1.48% | 436,700 | 2660億2563万 | -0.6% | 8.91 | 0.5 |
05/21 | 2,620 | 2,642 | 2,603 | 2,634 | +0.96% | 479,600 | 2621億4422万 | -2.08% | 8.78 | 0.49 |
05/20 | 2,603 | 2,639 | 2,591 | 2,609 | -0.38% | 556,600 | 2596億5614万 | -3.08% | 8.7 | 0.49 |
05/19 | 2,639 | 2,660 | 2,615 | 2,619 | -1.65% | 585,900 | 2606億5138万 | -2.82% | 8.73 | 0.49 |
05/18 | 2,678 | 2,690 | 2,638 | 2,663 | +0.11% | 483,400 | 2650億3040万 | -1.3% | 8.88 | 0.5 |
05/17 | 2,704 | 2,710 | 2,627 | 2,660 | -0.26% | 586,000 | 2647億3183万 | -1.44% | 8.87 | 0.5 |
05/14 | 2,646 | 2,674 | 2,617 | 2,667 | +1.79% | 662,300 | 2654億2849万 | -1.19% | 8.89 | 0.5 |
05/13 | 2,643 | 2,666 | 2,616 | 2,620 | -2.49% | 843,100 | 2607億5090万 | -2.89% | 8.73 | 0.49 |
05/12 | 2,775 | 2,780 | 2,651 | 2,687 | -2.57% | 838,000 | 2674億1896万 | -0.44% | 8.96 | 0.5 |
05/11 | 2,766 | 2,803 | 2,753 | 2,758 | -1.29% | 491,100 | 2744億8511万 | +2.41% | 9.19 | 0.52 |
05/10 | 2,790 | 2,808 | 2,781 | 2,794 | +1.01% | 549,100 | 2780億6794万 | +4.06% | 9.31 | 0.53 |
05/07 | 2,760 | 2,790 | 2,748 | 2,766 | +0.22% | 658,600 | 2752億8129万 | +3.32% | 9.22 | 0.52 |
05/06 | 2,743 | 2,779 | 2,723 | 2,760 | -0.29% | 928,600 | 2746億8415万 | +3.41% | 9.2 | 0.52 |
04/30 | 2,797 | 2,879 | 2,765 | 2,768 | +2.56% | 1,919,900 | 2754億8034万 | +4.1% | 9.23 | 0.52 |
04/28 | 2,670 | 2,699 | 2,632 | 2,699 | +1.09% | 734,000 | 2686億1324万 | +1.89% | 9 | 0.51 |
04/27 | 2,672 | 2,688 | 2,665 | 2,670 | +0.23% | 411,100 | 2657億2706万 | +1.1% | 8.9 | 0.5 |
04/26 | 2,681 | 2,683 | 2,657 | 2,664 | 0% | 453,800 | 2651億2992万 | +1.06% | 8.88 | 0.5 |
04/23 | 2,649 | 2,688 | 2,642 | 2,664 | -0.41% | 315,000 | 2651億2992万 | +1.22% | 8.88 | 0.5 |
04/22 | 2,681 | 2,699 | 2,649 | 2,675 | +1.44% | 528,500 | 2662億2468万 | +1.75% | 8.92 | 0.5 |
04/21 | 2,650 | 2,657 | 2,624 | 2,637 | -2.37% | 715,900 | 2624億4279万 | +0.5% | 8.79 | 0.5 |
04/20 | 2,696 | 2,702 | 2,675 | 2,701 | -1.13% | 468,600 | 2688億1228万 | +3.13% | 9 | 0.51 |
04/19 | 2,710 | 2,757 | 2,704 | 2,732 | +0.89% | 455,500 | 2718億9750万 | +4.55% | 9.11 | 0.51 |
04/16 | 2,710 | 2,717 | 2,688 | 2,708 | -0.04% | 499,900 | 2695億895万 | +3.95% | 9.03 | 0.51 |
04/15 | 2,684 | 2,714 | 2,683 | 2,709 | +0.78% | 447,100 | 2696億847万 | +4.27% | 9.03 | 0.51 |
04/14 | 2,671 | 2,698 | 2,653 | 2,688 | -0.44% | 432,400 | 2675億1848万 | +3.82% | 8.96 | 0.51 |
04/13 | 2,667 | 2,711 | 2,664 | 2,700 | +0.97% | 718,800 | 2687億1276万 | +4.61% | 9 | 0.51 |
04/12 | 2,701 | 2,714 | 2,660 | 2,674 | -0.89% | 442,800 | 2661億2515万 | +3.93% | 8.91 | 0.5 |
04/09 | 2,701 | 2,743 | 2,695 | 2,698 | +0.19% | 619,200 | 2685億1371万 | +5.19% | 8.99 | 0.51 |
04/08 | 2,697 | 2,702 | 2,670 | 2,693 | -0.04% | 553,800 | 2680億1610万 | +5.32% | 8.98 | 0.51 |
04/07 | 2,647 | 2,700 | 2,632 | 2,694 | +1.85% | 1,018,000 | 2681億1562万 | +5.73% | 8.98 | 0.51 |
04/06 | 2,650 | 2,661 | 2,622 | 2,645 | -0.15% | 577,700 | 2632億3898万 | +4.13% | 8.82 | 0.5 |
04/05 | 2,678 | 2,679 | 2,635 | 2,649 | +0.3% | 1,117,300 | 2636億3707万 | +4.62% | 8.83 | 0.5 |
04/02 | 2,660 | 2,726 | 2,622 | 2,641 | +3.98% | 2,209,500 | 2628億4089万 | +4.59% | 8.8 | 0.5 |
04/01 | 2,565 | 2,579 | 2,530 | 2,540 | -0.97% | 587,300 | 2527億8904万 | +0.99% | 8.47 | 0.48 |
03/31 | 2,602 | 2,619 | 2,563 | 2,565 | -1.08% | 655,100 | 2552億7712万 | +2.07% | 8.55 | 0.48 |
03/30 | 2,553 | 2,597 | 2,541 | 2,593 | +1.53% | 488,700 | 2580億6377万 | +3.35% | 8.64 | 0.49 |
03/29 | 2,560 | 2,589 | 2,533 | 2,554 | +1.59% | 1,078,700 | 2541億8237万 | +1.96% | 8.51 | 0.48 |