株価チャート
2021/03/02~2021/07/27
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 |
07/27 | 1,548 | 1,613 | 1,529 | 1,595 | +5.21% | 487,700 | 273億1676万 | +18.06% | 17.62 | 1.46 |
07/26 | 1,439 | 1,524 | 1,434 | 1,516 | +7.21% | 307,100 | 259億6377万 | +13.47% | 16.75 | 1.39 |
07/21 | 1,434 | 1,441 | 1,400 | 1,414 | +0.57% | 177,500 | 242億1687万 | +6.8% | 15.62 | 1.29 |
07/20 | 1,403 | 1,433 | 1,384 | 1,406 | -1.82% | 224,900 | 240億7985万 | +7% | 15.54 | 1.29 |
07/19 | 1,464 | 1,464 | 1,412 | 1,432 | -2.72% | 259,300 | 245億2514万 | +9.98% | 15.82 | 1.31 |
07/16 | 1,435 | 1,480 | 1,431 | 1,472 | +1.59% | 142,300 | 252億1020万 | +14.37% | 16.26 | 1.35 |
07/15 | 1,481 | 1,484 | 1,434 | 1,449 | -1.36% | 225,700 | 248億1629万 | +14% | 16.01 | 1.32 |
07/14 | 1,460 | 1,504 | 1,445 | 1,469 | +0.48% | 341,500 | 251億5882万 | +16.87% | 16.23 | 1.34 |
07/13 | 1,415 | 1,474 | 1,408 | 1,462 | +3.69% | 349,600 | 250億3894万 | +17.81% | 16.15 | 1.34 |
07/12 | 1,418 | 1,438 | 1,391 | 1,410 | +3.22% | 462,500 | 241億4836万 | +15.1% | 15.58 | 1.29 |
07/09 | 1,289 | 1,373 | 1,282 | 1,366 | +3.56% | 296,100 | 233億9479万 | +12.8% | 15.09 | 1.25 |
07/08 | 1,335 | 1,345 | 1,308 | 1,319 | -1.2% | 227,800 | 225億8985万 | +10.1% | 14.57 | 1.21 |
07/07 | 1,357 | 1,380 | 1,326 | 1,335 | -0.96% | 362,400 | 228億6387万 | +12.47% | 14.75 | 1.22 |
07/06 | 1,287 | 1,350 | 1,283 | 1,348 | +5.73% | 456,100 | 230億8652万 | +14.63% | 14.89 | 1.23 |
07/05 | 1,288 | 1,291 | 1,265 | 1,275 | -0.23% | 195,200 | 218億3628万 | +9.44% | 14.09 | 1.17 |
07/02 | 1,240 | 1,284 | 1,240 | 1,278 | +2.24% | 211,900 | 218億8766万 | +10.55% | 14.12 | 1.17 |
07/01 | 1,298 | 1,298 | 1,236 | 1,250 | -3.47% | 284,600 | 214億812万 | +8.98% | 13.81 | 1.14 |
06/30 | 1,315 | 1,315 | 1,277 | 1,295 | -0.08% | 229,000 | 221億7881万 | +13.6% | 7.07 | 1.18 |
06/29 | 1,297 | 1,322 | 1,281 | 1,296 | -1.44% | 480,600 | 221億9594万 | +14.59% | 7.08 | 1.18 |
06/28 | 1,343 | 1,353 | 1,310 | 1,315 | +2.49% | 720,300 | 225億2134万 | +17.1% | 7.18 | 1.2 |
06/25 | 1,220 | 1,295 | 1,201 | 1,283 | +6.21% | 522,700 | 219億7329万 | +15.07% | 7.01 | 1.17 |
06/24 | 1,234 | 1,263 | 1,204 | 1,208 | 0% | 355,900 | 206億8881万 | +9.12% | 6.6 | 1.1 |
06/23 | 1,193 | 1,219 | 1,185 | 1,208 | +0.83% | 155,800 | 206億8881万 | +9.52% | 6.6 | 1.1 |
06/22 | 1,226 | 1,229 | 1,181 | 1,198 | +1.1% | 280,900 | 205億1754万 | +9.11% | 6.54 | 1.1 |
06/21 | 1,152 | 1,204 | 1,149 | 1,185 | -1.17% | 415,600 | 202億9490万 | +8.42% | 6.47 | 1.08 |
06/18 | 1,250 | 1,255 | 1,192 | 1,199 | -3.31% | 569,300 | 205億3467万 | +10.41% | 6.55 | 1.1 |
06/17 | 1,180 | 1,250 | 1,170 | 1,240 | +7.83% | 868,600 | 212億3686万 | +14.71% | 6.77 | 1.13 |
06/16 | 1,103 | 1,151 | 1,093 | 1,150 | +4.36% | 338,600 | 196億9547万 | +7.18% | 6.28 | 1.05 |
06/15 | 1,069 | 1,103 | 1,067 | 1,102 | +2.8% | 159,300 | 188億7340万 | +3.09% | 6.02 | 1.01 |
06/14 | 1,072 | 1,074 | 1,060 | 1,072 | 0% | 87,400 | 183億5960万 | +0.47% | 5.86 | 0.98 |
06/11 | 1,080 | 1,082 | 1,068 | 1,072 | -0.83% | 107,800 | 183億5960万 | +0.47% | 5.86 | 0.98 |
06/10 | 1,107 | 1,111 | 1,079 | 1,081 | 0% | 245,800 | 185億1374万 | +1.31% | 5.91 | 0.99 |
06/09 | 1,058 | 1,106 | 1,049 | 1,081 | +2.27% | 440,200 | 185億1374万 | +1.5% | 5.91 | 0.99 |
06/08 | 1,056 | 1,062 | 1,051 | 1,057 | -0.38% | 66,700 | 181億271万 | -0.56% | 5.77 | 0.97 |
06/07 | 1,067 | 1,083 | 1,056 | 1,061 | +1.82% | 137,500 | 181億7121万 | 0% | 5.8 | 0.97 |
06/04 | 1,049 | 1,052 | 1,041 | 1,042 | -1.14% | 95,600 | 178億4581万 | -1.61% | 5.69 | 0.95 |
06/03 | 1,056 | 1,064 | 1,052 | 1,054 | -0.19% | 73,100 | 180億5133万 | -0.47% | 5.76 | 0.96 |
06/02 | 1,056 | 1,067 | 1,046 | 1,056 | -0.75% | 67,300 | 180億8558万 | -0.19% | 5.77 | 0.97 |
06/01 | 1,067 | 1,075 | 1,047 | 1,064 | +0.85% | 125,700 | 182億2259万 | +0.47% | 5.81 | 0.97 |
05/31 | 1,061 | 1,064 | 1,038 | 1,055 | -0.66% | 120,500 | 180億6845万 | -0.28% | 5.76 | 0.96 |
05/28 | 1,068 | 1,079 | 1,056 | 1,062 | +0.28% | 125,700 | 181億8834万 | +0.28% | 5.8 | 0.97 |
05/27 | 1,066 | 1,069 | 1,050 | 1,059 | -1.21% | 134,200 | 181億3696万 | -0.19% | 5.78 | 0.97 |
05/26 | 1,095 | 1,095 | 1,072 | 1,072 | -2.19% | 132,400 | 183億5960万 | +0.85% | 5.86 | 0.98 |
05/25 | 1,126 | 1,129 | 1,088 | 1,096 | -1.97% | 149,400 | 187億7064万 | +2.81% | 5.99 | 1 |
05/24 | 1,088 | 1,126 | 1,085 | 1,118 | +3.04% | 179,400 | 191億4742万 | +4.98% | 6.11 | 1.02 |
05/21 | 1,103 | 1,111 | 1,080 | 1,085 | -1.18% | 145,300 | 185億8225万 | +1.97% | 5.93 | 0.99 |
05/20 | 1,080 | 1,104 | 1,066 | 1,098 | +1.01% | 172,600 | 188億489万 | +3.2% | 6 | 1 |
05/19 | 1,056 | 1,103 | 1,056 | 1,087 | +1.12% | 202,400 | 186億1650万 | +2.26% | 5.94 | 0.99 |
05/18 | 1,044 | 1,087 | 1,039 | 1,075 | +5.08% | 296,600 | 184億1098万 | +1.22% | 5.87 | 0.98 |
05/17 | 1,102 | 1,116 | 1,023 | 1,023 | -4.57% | 508,500 | 175億2040万 | -3.67% | 5.59 | 0.94 |
05/14 | 1,053 | 1,079 | 1,041 | 1,072 | +3.98% | 148,600 | 183億5960万 | +0.85% | 5.86 | 0.98 |
05/13 | 1,018 | 1,045 | 1,007 | 1,031 | -1.15% | 131,300 | 176億5742万 | -2.92% | 5.63 | 0.94 |
05/12 | 1,064 | 1,065 | 1,026 | 1,043 | -1.23% | 148,400 | 178億6293万 | -1.79% | 5.7 | 0.95 |
05/11 | 1,070 | 1,081 | 1,053 | 1,056 | -2.13% | 125,700 | 180億8558万 | -0.47% | 5.77 | 0.97 |
05/10 | 1,073 | 1,084 | 1,065 | 1,079 | +0.56% | 112,400 | 184億7949万 | +1.79% | 5.89 | 0.99 |
05/07 | 1,040 | 1,077 | 1,037 | 1,073 | +4.17% | 81,000 | 183億7673万 | +1.42% | 5.86 | 0.98 |
05/06 | 1,029 | 1,039 | 1,021 | 1,030 | +1.48% | 71,900 | 176億4029万 | -2.46% | 5.63 | 0.94 |
04/30 | 1,020 | 1,020 | 999 | 1,015 | +0.69% | 118,400 | 173億8339万 | -3.97% | 5.54 | 0.93 |
04/28 | 1,014 | 1,022 | 1,006 | 1,008 | -0.79% | 83,100 | 172億6351万 | -4.64% | 5.51 | 0.92 |
04/27 | 1,043 | 1,044 | 1,016 | 1,016 | -2.21% | 106,800 | 174億52万 | -3.79% | 5.55 | 0.93 |
04/26 | 1,060 | 1,060 | 1,039 | 1,039 | -0.86% | 75,200 | 177億9443万 | -1.7% | 5.68 | 0.95 |
04/23 | 1,055 | 1,078 | 1,040 | 1,048 | -1.5% | 106,500 | 179億4857万 | -1.04% | 5.72 | 0.96 |
04/22 | 1,064 | 1,072 | 1,050 | 1,064 | +1.14% | 70,700 | 182億2259万 | +0.28% | 5.81 | 0.97 |
04/21 | 1,070 | 1,070 | 1,041 | 1,052 | -2.23% | 142,000 | 180億1707万 | -0.66% | 5.75 | 0.96 |
04/20 | 1,083 | 1,094 | 1,076 | 1,076 | -2.27% | 99,600 | 184億2811万 | +1.7% | 5.88 | 0.98 |
04/19 | 1,139 | 1,140 | 1,101 | 1,101 | -1.96% | 124,800 | 188億5627万 | +4.16% | 6.01 | 1.01 |
04/16 | 1,150 | 1,157 | 1,106 | 1,123 | -0.8% | 256,900 | 192億3305万 | +6.45% | 6.13 | 1.03 |
04/15 | 1,090 | 1,132 | 1,090 | 1,132 | +4.04% | 188,600 | 193億8719万 | +7.71% | 6.18 | 1.03 |
04/14 | 1,100 | 1,107 | 1,082 | 1,088 | -0.27% | 134,600 | 186億3363万 | +4.02% | 5.94 | 0.99 |
04/13 | 1,094 | 1,100 | 1,073 | 1,091 | +0.74% | 178,400 | 186億8501万 | +4.6% | 5.96 | 1 |
04/12 | 1,070 | 1,091 | 1,060 | 1,083 | +1.59% | 142,300 | 185億4799万 | +4.13% | 5.92 | 0.99 |
04/09 | 1,075 | 1,078 | 1,051 | 1,066 | -0.84% | 83,600 | 182億5684万 | +2.9% | 5.82 | 0.97 |
04/08 | 1,068 | 1,075 | 1,057 | 1,075 | +0.56% | 68,100 | 184億1098万 | +3.97% | 5.87 | 0.98 |
04/07 | 1,049 | 1,074 | 1,038 | 1,069 | +1.52% | 109,700 | 183億822万 | +3.59% | 5.84 | 0.98 |
04/06 | 1,053 | 1,072 | 1,032 | 1,053 | +0.86% | 138,100 | 180億3420万 | +2.13% | 5.75 | 0.96 |
04/05 | 1,032 | 1,050 | 1,024 | 1,044 | +2.55% | 105,200 | 178億8006万 | +1.46% | 5.7 | 0.95 |
04/02 | 1,026 | 1,041 | 1,018 | 1,018 | -0.59% | 74,400 | 174億3477万 | -1.17% | 5.56 | 0.93 |
04/01 | 1,046 | 1,048 | 1,020 | 1,024 | -1.44% | 67,600 | 175億3753万 | -0.58% | 5.59 | 0.94 |
03/31 | 1,045 | 1,077 | 1,035 | 1,039 | +0.78% | 104,600 | 177億9443万 | +0.68% | 5.68 | 1.03 |
03/30 | 1,017 | 1,035 | 1,015 | 1,031 | +1.58% | 91,600 | 176億5742万 | -0.48% | 5.63 | 1.02 |
03/29 | 1,056 | 1,071 | 1,009 | 1,015 | -3.79% | 154,400 | 173億8339万 | -2.03% | 5.54 | 1.01 |
03/26 | 1,025 | 1,058 | 1,018 | 1,055 | +4.15% | 142,300 | 180億6845万 | +2.03% | 5.76 | 1.05 |
03/25 | 995 | 1,030 | 990 | 1,013 | +2.32% | 232,400 | 173億4914万 | -1.55% | 5.53 | 1 |
03/24 | 1,011 | 1,020 | 990 | 990 | -4.62% | 315,700 | 169億5523万 | -3.23% | 5.41 | 0.98 |
03/23 | 1,082 | 1,088 | 1,038 | 1,038 | -4.51% | 279,900 | 177億7730万 | +2.06% | 5.67 | 1.03 |
03/22 | 1,098 | 1,122 | 1,073 | 1,087 | -0.18% | 415,200 | 186億1650万 | +7.84% | 5.94 | 1.08 |
03/19 | 1,050 | 1,139 | 1,047 | 1,089 | +7.5% | 1,072,700 | 186億5075万 | +9.34% | 5.95 | 1.08 |
03/18 | 1,027 | 1,036 | 1,000 | 1,013 | -1.84% | 267,600 | 173億4914万 | +2.95% | 5.53 | 1 |
03/17 | 1,055 | 1,069 | 1,024 | 1,032 | -2.73% | 217,000 | 176億7454万 | +5.85% | 5.64 | 1.02 |
03/16 | 1,039 | 1,061 | 1,026 | 1,061 | +2.12% | 140,900 | 181億7121万 | +10.06% | 5.8 | 1.05 |
03/15 | 1,035 | 1,073 | 1,018 | 1,039 | +1.86% | 276,700 | 177億9443万 | +9.25% | 5.68 | 1.03 |
03/12 | 1,016 | 1,021 | 995 | 1,020 | +0.89% | 163,700 | 174億6903万 | +8.63% | 5.57 | 1.01 |
03/11 | 1,026 | 1,035 | 1,005 | 1,011 | -1.46% | 213,500 | 173億1489万 | +8.94% | 5.52 | 1 |
03/10 | 1,005 | 1,060 | 991 | 1,026 | +2.7% | 353,300 | 175億7178万 | +11.89% | 5.6 | 1.02 |
03/09 | 981 | 1,015 | 961 | 999 | +0.6% | 289,300 | 171億937万 | +10.26% | 5.46 | 0.99 |
03/08 | 1,021 | 1,034 | 981 | 993 | -2.07% | 281,200 | 170億661万 | +10.83% | 5.42 | 0.98 |
03/05 | 1,012 | 1,016 | 972 | 1,014 | -1.46% | 274,600 | 173億6627万 | +14.45% | 5.54 | 1 |
03/04 | 1,033 | 1,046 | 1,008 | 1,029 | -1.91% | 188,400 | 176億2316万 | +17.6% | 5.62 | 1.02 |
03/03 | 1,010 | 1,057 | 1,005 | 1,049 | +4.27% | 239,500 | 179億6569万 | +21.41% | 5.73 | 1.04 |
03/02 | 1,042 | 1,049 | 1,004 | 1,006 | -4.01% | 318,600 | 172億2925万 | +17.8% | 5.5 | 1 |