株価チャート
2021/01/29~2021/06/25
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 |
---|
2022 | 7/1, 株式分割 1→3 |
2021 |
06/25 | 956 | 963 | 946 | 963 | +2.56% | 45,000 | 337億6806万 | +1.94% | 5.97 | 0.87 |
06/24 | 932 | 945 | 932 | 939 | +0.82% | 25,200 | 329億2678万 | -0.49% | 5.82 | 0.85 |
06/23 | 963 | 963 | 932 | 932 | -2.44% | 67,200 | 326億5803万 | -1.2% | 5.77 | 0.84 |
06/22 | 963 | 972 | 955 | 955 | +0.95% | 61,800 | 334億7594万 | +1.27% | 5.92 | 0.86 |
06/21 | 937 | 949 | 932 | 946 | +0.53% | 36,300 | 331億6046万 | +0.64% | 5.86 | 0.86 |
06/18 | 935 | 944 | 925 | 941 | +1.4% | 33,600 | 329億8520万 | +0.43% | 5.83 | 0.85 |
06/17 | 926 | 937 | 917 | 928 | +0.18% | 29,700 | 325億2950万 | -0.85% | 5.75 | 0.84 |
06/16 | 927 | 934 | 924 | 926 | -0.25% | 15,300 | 324億7108万 | -0.71% | 5.74 | 0.84 |
06/15 | 926 | 933 | 919 | 929 | +0.04% | 62,700 | 325億5287万 | -0.36% | 5.76 | 0.84 |
06/14 | 929 | 931 | 911 | 928 | -0.5% | 76,800 | 325億4119万 | -0.18% | 5.75 | 0.84 |
06/11 | 939 | 947 | 929 | 933 | -0.64% | 53,700 | 327億477万 | +0.43% | 5.78 | 0.84 |
06/10 | 937 | 941 | 936 | 939 | +0.21% | 19,800 | 329億1509万 | +1.29% | 5.82 | 0.85 |
06/09 | 937 | 939 | 915 | 937 | +0.04% | 73,200 | 328億4498万 | +1.41% | 5.81 | 0.85 |
06/08 | 937 | 940 | 930 | 937 | +0.11% | 99,900 | 328億3330万 | +1.7% | 5.8 | 0.85 |
06/07 | 945 | 951 | 936 | 936 | -0.85% | 33,900 | 327億9825万 | +2.04% | 5.8 | 0.85 |
06/04 | 950 | 951 | 939 | 944 | -0.11% | 41,700 | 330億7867万 | +3.25% | 5.85 | 0.85 |
06/03 | 960 | 960 | 940 | 945 | -1.36% | 69,900 | 331億1373万 | +3.7% | 5.85 | 0.86 |
06/02 | 973 | 973 | 958 | 958 | -1.58% | 39,000 | 335億6942万 | +5.35% | 5.93 | 0.87 |
06/01 | 966 | 973 | 957 | 973 | +1.28% | 29,100 | 341億690万 | +7.4% | 6.03 | 0.88 |
05/31 | 965 | 978 | 959 | 961 | -0.45% | 94,800 | 336億7458万 | +6.5% | 5.95 | 0.87 |
05/28 | 963 | 967 | 957 | 965 | +1.51% | 66,600 | 338億2648万 | +7.34% | 5.98 | 0.87 |
05/27 | 940 | 955 | 935 | 951 | +0.78% | 61,800 | 333億2405万 | +6.1% | 5.89 | 0.86 |
05/26 | 962 | 962 | 941 | 943 | -1.94% | 70,800 | 330億6699万 | +5.64% | 5.85 | 0.85 |
05/25 | 960 | 971 | 952 | 962 | +0.98% | 106,500 | 337億2132万 | +7.97% | 5.96 | 0.87 |
05/24 | 938 | 960 | 938 | 953 | +2% | 101,100 | 333億9415万 | +7.28% | 5.9 | 0.86 |
05/21 | 929 | 944 | 918 | 934 | +0.47% | 162,900 | 327億3982万 | +5.54% | 5.79 | 0.85 |
05/20 | 920 | 940 | 920 | 930 | +0.98% | 127,800 | 325億8793万 | +5.29% | 5.76 | 0.84 |
05/19 | 883 | 926 | 883 | 921 | +3.25% | 132,000 | 322億7245万 | +4.5% | 5.71 | 0.83 |
05/18 | 875 | 896 | 875 | 892 | +2.77% | 46,200 | 312億5590万 | +1.33% | 5.53 | 0.81 |
05/17 | 913 | 916 | 859 | 868 | -3.81% | 173,700 | 304億1462万 | -1.4% | 5.38 | 0.79 |
05/14 | 895 | 922 | 889 | 902 | +4.08% | 500,100 | 316億1812万 | +2.38% | 5.59 | 0.82 |
05/13 | 875 | 896 | 867 | 867 | -2.33% | 160,800 | 303億7957万 | -1.52% | 5.37 | 0.78 |
05/12 | 888 | 896 | 870 | 887 | -0.11% | 154,200 | 311億400万 | +0.83% | 5.5 | 0.8 |
05/11 | 893 | 893 | 878 | 888 | -0.74% | 32,400 | 311億3905万 | +1.06% | 5.51 | 0.8 |
05/10 | 884 | 896 | 884 | 895 | +1.24% | 54,900 | 313億7274万 | +1.7% | 5.55 | 0.81 |
05/07 | 867 | 888 | 867 | 884 | +0.84% | 43,200 | 309億8716万 | +0.34% | 5.48 | 0.8 |
05/06 | 858 | 878 | 858 | 877 | +2.69% | 34,500 | 307億3010万 | -0.6% | 5.43 | 0.79 |
04/30 | 839 | 860 | 839 | 854 | +1.83% | 32,700 | 299億2387万 | -3.32% | 5.29 | 0.77 |
04/28 | 863 | 863 | 838 | 838 | -3.01% | 77,400 | 293億8639万 | -5.27% | 5.2 | 0.76 |
04/27 | 877 | 883 | 864 | 864 | -1.48% | 65,700 | 302億9777万 | -2.56% | 5.36 | 0.78 |
04/26 | 873 | 879 | 863 | 877 | +0.5% | 49,500 | 307億5347万 | -1.31% | 5.44 | 0.79 |
04/23 | 881 | 881 | 873 | 873 | -1.28% | 26,400 | 306億157万 | -1.8% | 5.41 | 0.79 |
04/22 | 883 | 887 | 874 | 884 | +0.76% | 55,500 | 309億9884万 | -0.52% | 5.48 | 0.8 |
04/21 | 873 | 878 | 859 | 878 | -1.39% | 118,800 | 307億6515万 | -1.16% | 5.44 | 0.79 |
04/20 | 879 | 896 | 876 | 890 | +0.26% | 119,700 | 311億9748万 | +0.34% | 5.52 | 0.81 |
04/19 | 888 | 893 | 883 | 888 | +0.87% | 33,600 | 311億1569万 | +0.19% | 5.5 | 0.8 |
04/16 | 892 | 892 | 879 | 880 | -0.98% | 35,100 | 308億4694万 | -0.56% | 5.45 | 0.8 |
04/15 | 877 | 893 | 877 | 889 | +0.98% | 39,900 | 311億5074万 | +0.64% | 5.51 | 0.8 |
04/14 | 894 | 894 | 880 | 880 | -1.53% | 48,600 | 308億4694万 | -0.11% | 5.45 | 0.8 |
04/13 | 887 | 896 | 885 | 894 | +1.13% | 69,600 | 313億2601万 | +1.67% | 5.54 | 0.81 |
04/12 | 880 | 891 | 877 | 884 | +0.11% | 33,900 | 309億7547万 | +0.88% | 5.48 | 0.8 |
04/09 | 878 | 887 | 874 | 883 | -0.64% | 53,700 | 309億4042万 | +1.11% | 5.47 | 0.8 |
04/08 | 890 | 890 | 871 | 888 | +0.04% | 67,500 | 311億3905万 | +2.34% | 5.51 | 0.8 |
04/07 | 890 | 903 | 886 | 888 | +0.49% | 57,600 | 311億2737万 | +2.9% | 5.5 | 0.8 |
04/06 | 896 | 908 | 876 | 884 | -1.45% | 83,400 | 309億7547万 | +3.11% | 5.48 | 0.8 |
04/05 | 869 | 897 | 866 | 897 | +3.26% | 136,200 | 314億3117万 | +5.24% | 5.56 | 0.81 |
04/02 | 862 | 879 | 862 | 868 | +0.73% | 124,800 | 304億3799万 | +2.52% | 5.38 | 0.79 |
04/01 | 909 | 914 | 856 | 862 | -4.89% | 259,200 | 302億1598万 | +2.38% | 5.34 | 0.78 |
03/31 | 908 | 911 | 899 | 906 | -0.22% | 55,500 | 317億7001万 | +8.15% | 6.34 | 0.91 |
03/30 | 890 | 914 | 890 | 908 | -0.18% | 105,000 | 318億4012万 | +9.17% | 6.35 | 0.91 |
03/29 | 908 | 911 | 900 | 910 | +1.04% | 112,200 | 318億9854万 | +10.17% | 6.36 | 0.91 |
03/26 | 911 | 914 | 893 | 901 | -0.95% | 138,600 | 315億7138万 | +9.97% | 6.3 | 0.9 |
03/25 | 898 | 912 | 897 | 909 | +2.13% | 105,900 | 318億7517万 | +11.71% | 6.36 | 0.91 |
03/24 | 894 | 907 | 887 | 890 | -2.23% | 146,700 | 312億916万 | +10.19% | 6.23 | 0.89 |
03/23 | 899 | 926 | 893 | 911 | +3.21% | 158,700 | 319億2191万 | +13.41% | 6.37 | 0.91 |
03/22 | 879 | 899 | 879 | 882 | +1.03% | 85,800 | 309億2873万 | +10.71% | 6.17 | 0.89 |
03/19 | 866 | 873 | 864 | 873 | +0.85% | 69,600 | 306億1325万 | +10.41% | 6.11 | 0.88 |
03/18 | 853 | 868 | 853 | 866 | +1.52% | 63,000 | 303億5620万 | +10.74% | 6.06 | 0.87 |
03/17 | 845 | 855 | 844 | 853 | +0.2% | 57,000 | 299億50万 | +10.21% | 5.97 | 0.86 |
03/16 | 863 | 873 | 847 | 851 | -0.74% | 112,800 | 298億4208万 | +11.29% | 5.95 | 0.86 |
03/15 | 846 | 860 | 844 | 858 | +2.27% | 87,600 | 300億6408万 | +13.3% | 6 | 0.86 |
03/12 | 849 | 850 | 839 | 839 | -0.16% | 79,500 | 293億9807万 | +12.12% | 5.87 | 0.84 |
03/11 | 830 | 840 | 822 | 840 | +1.57% | 104,100 | 294億4481万 | +13.51% | 5.87 | 0.84 |
03/10 | 823 | 829 | 813 | 827 | +2.01% | 50,700 | 289億8912万 | +13.13% | 5.78 | 0.83 |
03/09 | 811 | 830 | 803 | 811 | -0.04% | 145,200 | 284億1658万 | +12.13% | 5.67 | 0.81 |
03/08 | 782 | 816 | 780 | 811 | +6.01% | 226,800 | 284億2826万 | +13.43% | 5.67 | 0.81 |
03/05 | 761 | 768 | 752 | 765 | +0.48% | 93,300 | 268億1581万 | +8.05% | 5.35 | 0.77 |
03/04 | 756 | 769 | 753 | 761 | +1.2% | 82,200 | 266億8728万 | +8.45% | 5.32 | 0.76 |
03/03 | 756 | 758 | 748 | 752 | -0.35% | 21,600 | 263億7180万 | +7.94% | 5.26 | 0.76 |
03/02 | 766 | 766 | 746 | 755 | -0.53% | 46,200 | 264億6527万 | +8.95% | 5.28 | 0.76 |
03/01 | 743 | 760 | 741 | 759 | +2.15% | 101,400 | 266億549万 | +10.16% | 5.31 | 0.76 |
02/26 | 748 | 751 | 734 | 743 | -2.02% | 91,800 | 260億4463万 | +8.63% | 5.2 | 0.75 |
02/25 | 761 | 768 | 756 | 758 | +0.22% | 66,600 | 265億8212万 | +11.68% | 5.3 | 0.76 |
02/24 | 767 | 782 | 752 | 757 | -0.61% | 111,000 | 265億2370万 | +12.43% | 5.29 | 0.76 |
02/22 | 760 | 763 | 752 | 761 | +1.78% | 49,500 | 266億8728万 | +13.97% | 5.32 | 0.76 |
02/19 | 750 | 755 | 741 | 748 | -1.84% | 97,200 | 262億1990万 | +12.99% | 5.23 | 0.75 |
02/18 | 770 | 778 | 758 | 762 | -1.34% | 106,200 | 267億1065万 | +15.98% | 5.33 | 0.77 |
02/17 | 754 | 782 | 754 | 772 | +1.49% | 215,400 | 270億7287万 | +18.64% | 5.4 | 0.78 |
02/16 | 745 | 767 | 741 | 761 | +1.06% | 327,000 | 266億7559万 | +17.98% | 5.32 | 0.76 |
02/15 | 745 | 753 | 730 | 753 | +1.76% | 331,800 | 263億9517万 | +17.84% | 5.27 | 0.76 |
02/12 | 767 | 767 | 710 | 740 | +13.44% | 594,600 | 259億3947万 | +16.72% | 5.18 | 0.74 |
02/10 | 658 | 658 | 645 | 652 | +0.31% | 45,900 | 228億6646万 | +3.87% | 4.56 | 0.66 |
02/09 | 648 | 657 | 647 | 650 | +0.67% | 50,700 | 227億9636万 | +3.89% | 4.55 | 0.65 |
02/08 | 643 | 653 | 642 | 646 | +1.2% | 52,800 | 226億4446万 | +3.53% | 4.52 | 0.65 |
02/05 | 635 | 644 | 635 | 638 | +0.16% | 16,800 | 223億7572万 | +2.63% | 4.46 | 0.64 |
02/04 | 635 | 643 | 633 | 637 | +0.63% | 41,700 | 223億4066万 | +2.63% | 4.46 | 0.64 |
02/03 | 632 | 639 | 626 | 633 | +0.16% | 51,000 | 222億45万 | +2.32% | 4.43 | 0.64 |
02/02 | 628 | 632 | 619 | 632 | +2.32% | 21,000 | 221億6540万 | +2.49% | 4.42 | 0.64 |
02/01 | 607 | 625 | 607 | 618 | +0.38% | 42,000 | 216億6297万 | +0.32% | 4.32 | 0.62 |
01/29 | 623 | 636 | 612 | 616 | -0.97% | 86,100 | 215億8117万 | +0.11% | 4.31 | 0.62 |