株価チャート
2021/04/05~2021/08/31
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 |
08/31 | 1,320 | 1,364 | 1,320 | 1,337 | +2.69% | 176,200 | 228億9813万 | -3.19% | 14.77 | 1.22 |
08/30 | 1,253 | 1,311 | 1,253 | 1,302 | +4.41% | 165,400 | 222億9870万 | -6.2% | 14.39 | 1.19 |
08/27 | 1,230 | 1,254 | 1,226 | 1,247 | -0.16% | 105,800 | 213億5674万 | -10.48% | 13.78 | 1.14 |
08/26 | 1,225 | 1,264 | 1,224 | 1,249 | +1.54% | 156,100 | 213億9099万 | -10.72% | 13.8 | 1.14 |
08/25 | 1,232 | 1,258 | 1,214 | 1,230 | -1.05% | 90,100 | 210億6559万 | -12.52% | 13.59 | 1.12 |
08/24 | 1,224 | 1,264 | 1,222 | 1,243 | +0.4% | 113,200 | 212億8823万 | -12.22% | 13.73 | 1.14 |
08/23 | 1,210 | 1,246 | 1,202 | 1,238 | +4.47% | 142,900 | 212億260万 | -13.06% | 13.68 | 1.13 |
08/20 | 1,197 | 1,234 | 1,179 | 1,185 | -2.23% | 282,300 | 202億9490万 | -17.36% | 13.09 | 1.08 |
08/19 | 1,261 | 1,281 | 1,212 | 1,212 | -5.09% | 221,300 | 207億5731万 | -16.12% | 13.39 | 1.11 |
08/18 | 1,270 | 1,296 | 1,241 | 1,277 | +0.39% | 227,700 | 218億7054万 | -12.11% | 14.11 | 1.17 |
08/17 | 1,344 | 1,344 | 1,272 | 1,272 | -4.79% | 331,000 | 217億8490万 | -12.64% | 14.05 | 1.16 |
08/16 | 1,347 | 1,369 | 1,326 | 1,336 | -2.62% | 228,600 | 228億8100万 | -8.37% | 14.76 | 1.22 |
08/13 | 1,281 | 1,398 | 1,242 | 1,372 | -6.98% | 1,111,600 | 234億9755万 | -5.9% | 15.16 | 1.25 |
08/12 | 1,457 | 1,475 | 1,427 | 1,475 | +4.24% | 550,800 | 252億6158万 | +1.24% | 16.3 | 1.35 |
08/11 | 1,490 | 1,490 | 1,402 | 1,415 | -4.26% | 310,900 | 242億3399万 | -2.35% | 15.63 | 1.29 |
08/10 | 1,468 | 1,487 | 1,461 | 1,478 | +2.78% | 188,000 | 253億1296万 | +2.35% | 16.33 | 1.35 |
08/06 | 1,507 | 1,507 | 1,433 | 1,438 | -5.27% | 262,400 | 246億2790万 | +0.28% | 15.89 | 1.31 |
08/05 | 1,458 | 1,534 | 1,458 | 1,518 | +2.15% | 203,400 | 259億9802万 | +6.23% | 16.77 | 1.39 |
08/04 | 1,512 | 1,512 | 1,462 | 1,486 | -1.2% | 171,100 | 254億4997万 | +4.65% | 16.42 | 1.36 |
08/03 | 1,470 | 1,549 | 1,466 | 1,504 | +2.94% | 280,400 | 257億5825万 | +6.44% | 16.62 | 1.38 |
08/02 | 1,492 | 1,521 | 1,412 | 1,461 | -6.41% | 528,600 | 250億2181万 | +4.06% | 16.14 | 1.34 |
07/30 | 1,552 | 1,580 | 1,495 | 1,561 | +0.71% | 291,900 | 267億3446万 | +11.98% | 17.25 | 1.43 |
07/29 | 1,572 | 1,572 | 1,510 | 1,550 | +0.19% | 242,900 | 265億4607万 | +12.32% | 17.13 | 1.42 |
07/28 | 1,580 | 1,618 | 1,527 | 1,547 | -3.01% | 460,400 | 264億9469万 | +13.25% | 17.09 | 1.41 |
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 |