株価チャート
2021/03/31～2021/08/26
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 |
| 08/26 | 990 | 1,010 | 987 | 1,000 | +2.18% | 99,300 | 305億4316万 | -1.7% | 6.36 | 0.93 |
| 08/25 | 983 | 983 | 970 | 978 | +0.14% | 62,100 | 298億9136万 | -3.99% | 6.22 | 0.91 |
| 08/24 | 982 | 983 | 971 | 977 | +0.07% | 51,000 | 298億5062万 | -4.4% | 6.21 | 0.91 |
| 08/23 | 955 | 980 | 954 | 976 | +2.23% | 70,800 | 298億3025万 | -4.84% | 6.21 | 0.91 |
| 08/20 | 993 | 994 | 949 | 955 | -4.44% | 132,300 | 291億7844万 | -7.37% | 6.07 | 0.89 |
| 08/19 | 1,018 | 1,018 | 999 | 999 | -1.38% | 63,900 | 305億3298万 | -3.63% | 6.35 | 0.93 |
| 08/18 | 1,018 | 1,027 | 997 | 1,013 | -0.33% | 94,500 | 309億6072万 | -2.56% | 6.44 | 0.94 |
| 08/17 | 1,023 | 1,037 | 1,013 | 1,017 | -0.97% | 62,100 | 310億6257万 | -2.43% | 6.46 | 0.94 |
| 08/16 | 1,033 | 1,048 | 1,020 | 1,027 | -0.81% | 168,000 | 313億6810万 | -1.66% | 6.53 | 0.95 |
| 08/13 | 1,010 | 1,035 | 1,010 | 1,035 | +1.8% | 36,000 | 316億2271万 | -0.86% | 6.58 | 0.96 |
| 08/12 | 1,017 | 1,025 | 1,010 | 1,017 | +1.67% | 41,400 | 310億6257万 | -2.71% | 6.46 | 0.94 |
| 08/11 | 1,017 | 1,025 | 999 | 1,000 | -2.6% | 94,800 | 305億5335万 | -4.4% | 6.36 | 0.93 |
| 08/10 | 1,000 | 1,042 | 1,000 | 1,027 | +1.99% | 93,300 | 313億6810万 | -1.94% | 6.53 | 0.95 |
| 08/06 | 1,017 | 1,022 | 997 | 1,007 | -0.49% | 88,800 | 307億5703万 | -3.76% | 6.4 | 0.93 |
| 08/05 | 1,017 | 1,017 | 1,003 | 1,012 | -0.49% | 41,400 | 309億980万 | -3.37% | 6.43 | 0.94 |
| 08/04 | 1,007 | 1,022 | 1,007 | 1,017 | -0.49% | 36,000 | 310億6257万 | -3.08% | 6.46 | 0.94 |
| 08/03 | 1,022 | 1,025 | 1,012 | 1,022 | -0.33% | 75,900 | 312億1533万 | -2.7% | 6.5 | 0.95 |
| 08/02 | 1,013 | 1,027 | 1,007 | 1,025 | +1.15% | 22,200 | 313億1718万 | -2.1% | 6.52 | 0.95 |
| 07/30 | 1,022 | 1,033 | 1,007 | 1,013 | -1.94% | 66,900 | 309億6072万 | -2.94% | 6.44 | 0.94 |
| 07/29 | 1,013 | 1,040 | 1,013 | 1,033 | +1.97% | 44,700 | 315億7179万 | -0.74% | 6.57 | 0.96 |
| 07/28 | 1,052 | 1,052 | 1,003 | 1,013 | -5.3% | 182,400 | 309億6072万 | -2.38% | 6.44 | 0.94 |
| 07/27 | 1,080 | 1,090 | 1,067 | 1,070 | -1.23% | 22,500 | 326億9208万 | +3.38% | 6.8 | 0.99 |
| 07/26 | 1,065 | 1,093 | 1,063 | 1,083 | +2.2% | 73,200 | 330億9946万 | +5.18% | 6.89 | 1.01 |
| 07/21 | 1,060 | 1,060 | 1,045 | 1,060 | +2.09% | 52,200 | 323億8655万 | +3.62% | 6.74 | 0.98 |
| 07/20 | 1,033 | 1,045 | 1,017 | 1,038 | -1.58% | 103,800 | 317億2456万 | +2% | 6.6 | 0.96 |
| 07/19 | 1,057 | 1,060 | 1,032 | 1,055 | -1.09% | 76,800 | 322億3378万 | +4.04% | 6.71 | 0.98 |
| 07/16 | 1,073 | 1,077 | 1,060 | 1,067 | -0.62% | 34,200 | 325億9024万 | +5.72% | 6.78 | 0.99 |
| 07/15 | 1,093 | 1,093 | 1,068 | 1,073 | -1.83% | 62,100 | 327億9392万 | +7.01% | 6.82 | 1 |
| 07/14 | 1,098 | 1,102 | 1,085 | 1,093 | -0.61% | 61,200 | 334億499万 | +9.55% | 6.95 | 1.02 |
| 07/13 | 1,092 | 1,102 | 1,080 | 1,100 | +0.92% | 70,500 | 336億868万 | +10.89% | 6.99 | 1.02 |
| 07/12 | 1,073 | 1,107 | 1,073 | 1,090 | +3.32% | 130,800 | 333億315万 | +10.66% | 6.93 | 1.01 |
| 07/09 | 1,047 | 1,060 | 1,035 | 1,055 | -0.78% | 63,000 | 322億3378万 | +7.76% | 6.71 | 0.98 |
| 07/08 | 1,048 | 1,065 | 1,035 | 1,063 | +2.08% | 97,200 | 324億8839万 | +9.06% | 6.76 | 0.99 |
| 07/07 | 1,038 | 1,052 | 1,038 | 1,042 | -1.57% | 57,900 | 318億2640万 | +7.39% | 6.62 | 0.97 |
| 07/06 | 1,033 | 1,060 | 1,030 | 1,058 | +3.08% | 63,000 | 323億3562万 | +9.56% | 6.73 | 0.98 |
| 07/05 | 1,033 | 1,057 | 1,017 | 1,027 | +0.65% | 147,600 | 313億6810万 | +6.61% | 6.53 | 0.95 |
| 07/02 | 1,030 | 1,030 | 1,013 | 1,020 | -0.16% | 25,500 | 311億6441万 | +6.25% | 6.48 | 0.95 |
| 07/01 | 1,045 | 1,045 | 1,013 | 1,022 | -1.29% | 45,300 | 312億1533万 | +6.65% | 6.5 | 0.95 |
| 06/30 | 1,048 | 1,048 | 1,013 | 1,035 | -1.27% | 61,800 | 316億2271万 | +8.38% | 6.58 | 0.96 |
| 06/29 | 1,045 | 1,060 | 1,035 | 1,048 | +1.29% | 129,600 | 367億4759万 | +10.12% | 6.5 | 0.95 |
| 06/28 | 973 | 1,042 | 970 | 1,035 | +7.44% | 204,000 | 362億8021万 | +9.18% | 6.41 | 0.94 |
| 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 |
