株価チャート
2021/01/08~2021/06/07
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 |
06/07 | 2,125 | 2,125 | 2,121 | 2,122 | -0.14% | 1,694,100 | 9101億3503万 | +0.33% | 75.42 | 1.78 |
06/04 | 2,127 | 2,128 | 2,123 | 2,125 | -0.09% | 1,783,600 | 9114億2174万 | +0.95% | 75.52 | 1.78 |
06/03 | 2,125 | 2,128 | 2,125 | 2,127 | +0.09% | 1,373,800 | 9122億7955万 | +1.38% | 75.6 | 1.78 |
06/02 | 2,122 | 2,125 | 2,121 | 2,125 | +0.19% | 3,059,400 | 9114億2174万 | +1.67% | 75.52 | 1.78 |
06/01 | 2,121 | 2,122 | 2,120 | 2,121 | 0% | 932,800 | 9097億613万 | +1.87% | 75.38 | 1.78 |
05/31 | 2,121 | 2,122 | 2,119 | 2,121 | 0% | 2,374,300 | 9097億613万 | +2.27% | 75.38 | 1.78 |
05/28 | 2,121 | 2,123 | 2,120 | 2,121 | 0% | 2,403,000 | 9097億613万 | +2.66% | 75.38 | 1.78 |
05/27 | 2,121 | 2,123 | 2,120 | 2,121 | 0% | 3,592,300 | 9097億613万 | +3.06% | 75.38 | 1.78 |
05/26 | 2,125 | 2,126 | 2,121 | 2,121 | -0.14% | 2,562,400 | 9097億613万 | +3.46% | 75.38 | 1.78 |
05/25 | 2,123 | 2,126 | 2,121 | 2,124 | +0.14% | 2,574,300 | 9109億9284万 | +4.02% | 75.49 | 1.78 |
05/24 | 2,122 | 2,124 | 2,120 | 2,121 | -0.05% | 2,234,200 | 9097億613万 | +4.28% | 75.38 | 1.78 |
05/21 | 2,122 | 2,124 | 2,118 | 2,122 | 0% | 3,391,100 | 9101億3503万 | +4.74% | 75.42 | 1.78 |
05/20 | 2,124 | 2,125 | 2,121 | 2,122 | -0.09% | 3,063,900 | 9101億3503万 | +5.15% | 75.42 | 1.78 |
05/19 | 2,123 | 2,127 | 2,123 | 2,124 | +0.05% | 4,096,700 | 9109億9284万 | +5.72% | 75.49 | 1.78 |
05/18 | 2,124 | 2,126 | 2,122 | 2,123 | 0% | 1,879,100 | 9105億6393万 | +6.15% | 75.45 | 1.78 |
05/17 | 2,125 | 2,128 | 2,122 | 2,123 | 0% | 2,552,500 | 9105億6393万 | +6.84% | 75.45 | 1.78 |
05/14 | 2,125 | 2,127 | 2,121 | 2,123 | 0% | 2,710,400 | 9105億6393万 | +7.55% | 75.45 | 1.78 |
05/13 | 2,125 | 2,128 | 2,123 | 2,123 | -0.14% | 4,318,100 | 9105億6393万 | +8.26% | 75.45 | 1.78 |
05/12 | 2,127 | 2,130 | 2,124 | 2,126 | -0.05% | 4,932,500 | 9118億5065万 | +9.19% | 75.56 | 1.78 |
05/11 | 2,129 | 2,131 | 2,125 | 2,127 | -0.14% | 4,218,500 | 9122億7955万 | +9.98% | 75.6 | 1.78 |
05/10 | 2,131 | 2,132 | 2,127 | 2,130 | 0% | 4,493,000 | 9135億6626万 | +10.88% | 75.7 | 1.78 |
05/07 | 2,130 | 2,135 | 2,127 | 2,130 | 0% | 5,365,000 | 9135億6626万 | +11.58% | 75.7 | 1.78 |
05/06 | 2,125 | 2,133 | 2,125 | 2,130 | +0.47% | 8,540,400 | 9135億6626万 | +12.34% | 75.7 | 1.78 |
04/30 | 2,130 | 2,131 | 2,098 | 2,120 | +11.87% | 22,410,100 | 9092億7722万 | +12.65% | 75.35 | 1.77 |
04/28 | 1,884 | 1,902 | 1,871 | 1,895 | +0.58% | 2,599,200 | 8127億7374万 | +1.34% | 67.35 | 1.59 |
04/27 | 1,929 | 1,931 | 1,882 | 1,884 | -3.14% | 5,135,700 | 8080億5579万 | +0.96% | 66.96 | 1.58 |
04/26 | 1,941 | 1,963 | 1,922 | 1,945 | +0.83% | 2,057,700 | 8342億1896万 | +4.29% | 69.13 | 1.63 |
04/23 | 1,920 | 1,938 | 1,919 | 1,929 | -0.36% | 1,407,700 | 8273億5649万 | +3.6% | 68.56 | 1.61 |
04/22 | 1,930 | 1,941 | 1,919 | 1,936 | +0.78% | 1,642,400 | 8303億5882万 | +4.14% | 68.81 | 1.62 |
04/21 | 1,901 | 1,922 | 1,893 | 1,921 | +0.52% | 1,845,100 | 8239億2526万 | +3.5% | 68.27 | 1.61 |
04/20 | 1,913 | 1,923 | 1,908 | 1,911 | -0.47% | 1,064,600 | 8196億3621万 | +3.07% | 67.92 | 1.6 |
04/19 | 1,916 | 1,925 | 1,907 | 1,920 | -0.1% | 785,800 | 8234億9635万 | +3.73% | 68.24 | 1.61 |
04/16 | 1,920 | 1,922 | 1,910 | 1,922 | +0.1% | 344,700 | 8243億5416万 | +4% | 68.31 | 1.61 |
04/15 | 1,929 | 1,929 | 1,907 | 1,920 | -0.52% | 870,200 | 8234億9635万 | +4.12% | 68.24 | 1.61 |
04/14 | 1,911 | 1,930 | 1,903 | 1,930 | +0.52% | 657,600 | 8277億8539万 | +5.01% | 68.59 | 1.62 |
04/13 | 1,911 | 1,927 | 1,909 | 1,920 | +0.42% | 752,200 | 8234億9635万 | +4.75% | 68.24 | 1.61 |
04/12 | 1,907 | 1,934 | 1,900 | 1,912 | +1% | 1,772,500 | 8200億6512万 | +4.6% | 67.95 | 1.6 |
04/09 | 1,913 | 1,922 | 1,888 | 1,893 | -0.42% | 1,653,700 | 8119億1593万 | +3.84% | 67.28 | 1.58 |
04/08 | 1,910 | 1,916 | 1,881 | 1,901 | +4.85% | 3,850,300 | 8153億4717万 | +4.62% | 67.56 | 1.59 |
04/07 | 1,771 | 1,814 | 1,759 | 1,813 | +1.45% | 988,700 | 7776億359万 | +0.06% | 64.44 | 1.52 |
04/06 | 1,795 | 1,815 | 1,776 | 1,787 | -0.06% | 746,800 | 7664億5207万 | -1.27% | 63.51 | 1.5 |
04/05 | 1,781 | 1,794 | 1,765 | 1,788 | +0.51% | 526,100 | 7668億8098万 | -1.11% | 63.55 | 1.5 |
04/02 | 1,792 | 1,800 | 1,755 | 1,779 | -1% | 1,366,200 | 7630億2084万 | -1.44% | 63.23 | 1.49 |
04/01 | 1,833 | 1,842 | 1,791 | 1,797 | -1.37% | 847,500 | 7707億4112万 | -0.22% | 63.87 | 1.5 |
03/31 | 1,810 | 1,832 | 1,806 | 1,822 | +0.16% | 1,041,000 | 7814億6372万 | +1.33% | - | 1.59 |
03/30 | 1,802 | 1,828 | 1,786 | 1,819 | +0.78% | 1,342,600 | 7801億7701万 | +1.45% | - | 1.59 |
03/29 | 1,808 | 1,811 | 1,779 | 1,805 | +1.12% | 1,069,200 | 7741億7235万 | +0.89% | - | 1.58 |
03/26 | 1,805 | 1,805 | 1,757 | 1,785 | -2.25% | 2,149,900 | 7655億9426万 | +0.06% | - | 1.56 |
03/25 | 1,811 | 1,847 | 1,799 | 1,826 | +2.24% | 1,667,700 | 7831億7934万 | +2.53% | - | 1.59 |
03/24 | 1,840 | 1,843 | 1,780 | 1,786 | -3.77% | 1,416,800 | 7660億2317万 | +0.51% | - | 1.56 |
03/23 | 1,878 | 1,895 | 1,856 | 1,856 | -0.96% | 1,493,400 | 7960億4647万 | +4.56% | - | 1.62 |
03/22 | 1,846 | 1,896 | 1,845 | 1,874 | +1.08% | 1,950,200 | 8037億6675万 | +5.94% | - | 1.64 |
03/19 | 1,858 | 1,861 | 1,837 | 1,854 | -0.64% | 1,449,800 | 7951億8866万 | +5.1% | - | 1.62 |
03/18 | 1,856 | 1,868 | 1,834 | 1,866 | +0.7% | 1,125,100 | 8003億3552万 | +6.08% | - | 1.63 |
03/17 | 1,838 | 1,853 | 1,830 | 1,853 | +0.54% | 1,199,700 | 7947億5976万 | +5.7% | - | 1.62 |
03/16 | 1,843 | 1,852 | 1,824 | 1,843 | -0.7% | 1,148,300 | 7904億7072万 | +5.37% | - | 1.61 |
03/15 | 1,830 | 1,859 | 1,826 | 1,856 | +2.32% | 1,556,500 | 7960億4647万 | +6.48% | - | 1.62 |
03/12 | 1,787 | 1,830 | 1,782 | 1,814 | +2.25% | 1,883,800 | 7780億3249万 | +4.37% | - | 1.58 |
03/11 | 1,799 | 1,799 | 1,768 | 1,774 | -1.17% | 1,451,300 | 7608億7632万 | +2.31% | - | 1.55 |
03/10 | 1,798 | 1,802 | 1,777 | 1,795 | +0.22% | 767,900 | 7698億8331万 | +3.76% | - | 1.57 |
03/09 | 1,805 | 1,810 | 1,767 | 1,791 | -0.17% | 1,170,500 | 7681億6769万 | +3.77% | - | 1.56 |
03/08 | 1,770 | 1,794 | 1,769 | 1,794 | +2.22% | 1,259,500 | 7694億5440万 | +4.24% | - | 1.57 |
03/05 | 1,736 | 1,755 | 1,723 | 1,755 | -0.11% | 807,900 | 7527億2713万 | +2.27% | - | 1.53 |
03/04 | 1,765 | 1,766 | 1,739 | 1,757 | -0.73% | 872,400 | 7535億8494万 | +2.57% | - | 1.53 |
03/03 | 1,739 | 1,778 | 1,733 | 1,770 | +2.25% | 1,578,100 | 7591億6070万 | +3.57% | - | 1.55 |
03/02 | 1,727 | 1,738 | 1,721 | 1,731 | +0.87% | 1,127,400 | 7424億3343万 | +1.47% | - | 1.51 |
03/01 | 1,693 | 1,717 | 1,689 | 1,716 | +1.6% | 1,112,200 | 7359億9986万 | +0.7% | - | 1.5 |
02/26 | 1,700 | 1,708 | 1,689 | 1,689 | -1.46% | 1,323,300 | 7244億1945万 | -0.82% | - | 1.47 |
02/25 | 1,719 | 1,726 | 1,708 | 1,714 | +1.24% | 1,116,900 | 7351億4205万 | +0.71% | - | 1.5 |
02/24 | 1,725 | 1,727 | 1,691 | 1,693 | -1.68% | 1,138,700 | 7261億3506万 | -0.47% | - | 1.48 |
02/22 | 1,720 | 1,727 | 1,710 | 1,722 | +1.53% | 883,600 | 7385億7329万 | +1.29% | - | 1.5 |
02/19 | 1,705 | 1,708 | 1,675 | 1,696 | -0.41% | 969,800 | 7274億2178万 | -0.12% | - | 1.48 |
02/18 | 1,732 | 1,733 | 1,696 | 1,703 | -1.5% | 1,032,900 | 7304億2411万 | +0.53% | - | 1.49 |
02/17 | 1,718 | 1,737 | 1,711 | 1,729 | +0.64% | 518,200 | 7415億7562万 | +2.37% | - | 1.51 |
02/16 | 1,719 | 1,727 | 1,707 | 1,718 | +0.06% | 588,200 | 7368億5767万 | +2.08% | - | 1.5 |
02/15 | 1,701 | 1,733 | 1,700 | 1,717 | -1.32% | 779,600 | 7364億2877万 | +2.39% | - | 1.5 |
02/12 | 1,734 | 1,740 | 1,721 | 1,740 | +0.12% | 592,500 | 7462億9357万 | +4.07% | - | 1.52 |
02/10 | 1,708 | 1,744 | 1,701 | 1,738 | +1.05% | 994,300 | 7454億3576万 | +4.45% | - | 1.52 |
02/09 | 1,736 | 1,736 | 1,705 | 1,720 | -1.15% | 1,152,800 | 7377億1548万 | +3.86% | - | 1.5 |
02/08 | 1,717 | 1,740 | 1,714 | 1,740 | +1.52% | 1,306,500 | 7462億9357万 | +5.52% | - | 1.52 |
02/05 | 1,715 | 1,727 | 1,707 | 1,714 | -0.06% | 1,110,600 | 7351億4205万 | +4.38% | - | 1.5 |
02/04 | 1,709 | 1,719 | 1,704 | 1,715 | +0.23% | 988,400 | 7355億7096万 | +4.83% | - | 1.5 |
02/03 | 1,691 | 1,715 | 1,685 | 1,711 | +1% | 1,743,700 | 7338億5534万 | +4.84% | - | 1.49 |
02/02 | 1,690 | 1,698 | 1,678 | 1,694 | +0.53% | 994,500 | 7265億6397万 | +4.12% | - | 1.48 |
02/01 | 1,670 | 1,691 | 1,662 | 1,685 | +0.96% | 854,400 | 7227億383万 | +3.88% | - | 1.47 |
01/29 | 1,665 | 1,700 | 1,658 | 1,669 | +0.66% | 1,879,000 | 7158億4136万 | +3.34% | - | 1.46 |
01/28 | 1,664 | 1,681 | 1,642 | 1,658 | -1.25% | 4,004,400 | 7111億2341万 | +3.05% | - | 1.45 |
01/27 | 1,674 | 1,696 | 1,666 | 1,679 | +0.42% | 983,200 | 7201億3040万 | +4.68% | - | 1.47 |
01/26 | 1,697 | 1,697 | 1,663 | 1,672 | -0.48% | 1,139,400 | 7171億2807万 | +4.63% | - | 1.46 |
01/25 | 1,681 | 1,688 | 1,672 | 1,680 | +0.18% | 825,500 | 7205億5931万 | +5.53% | - | 1.47 |
01/22 | 1,676 | 1,688 | 1,669 | 1,677 | -0.95% | 838,900 | 7192億7259万 | +5.74% | - | 1.46 |
01/21 | 1,690 | 1,705 | 1,680 | 1,693 | +1.01% | 1,090,500 | 7261億3506万 | +7.15% | - | 1.48 |
01/20 | 1,672 | 1,684 | 1,658 | 1,676 | +0.12% | 1,285,000 | 7188億4369万 | +6.41% | - | 1.46 |
01/19 | 1,680 | 1,681 | 1,664 | 1,674 | -0.24% | 1,278,100 | 7179億8588万 | +6.62% | - | 1.46 |
01/18 | 1,666 | 1,697 | 1,662 | 1,678 | -0.42% | 1,079,800 | 7197億150万 | +7.22% | - | 1.47 |
01/15 | 1,630 | 1,702 | 1,630 | 1,685 | +5.78% | 2,925,000 | 7227億383万 | +8.08% | - | 1.47 |
01/14 | 1,571 | 1,602 | 1,560 | 1,593 | +0.89% | 1,371,500 | 6832億4463万 | +2.64% | - | 1.39 |
01/13 | 1,585 | 1,592 | 1,566 | 1,579 | +0.77% | 775,700 | 6772億3997万 | +1.94% | - | 1.38 |
01/12 | 1,558 | 1,572 | 1,544 | 1,567 | -0.51% | 740,100 | 6720億9311万 | +1.36% | - | 1.37 |
01/08 | 1,575 | 1,583 | 1,565 | 1,575 | -0.13% | 782,700 | 6755億2435万 | +2.01% | - | 1.38 |