株価チャート
2021/03/31~2021/08/30
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 |
08/30 | 1,135 | 1,160 | 1,132 | 1,132 | -0.26% | 1,000 | 21億1219万 | -5.35% | 3.44 | 0.62 |
08/27 | 1,135 | 1,135 | 1,135 | 1,135 | -0.87% | 100 | 21億1779万 | -5.42% | 3.45 | 0.62 |
08/26 | 1,138 | 1,148 | 1,134 | 1,145 | +0.09% | 1,300 | 21億3645万 | -4.9% | 3.48 | 0.63 |
08/25 | 1,151 | 1,152 | 1,138 | 1,144 | +1.6% | 900 | 21億3458万 | -5.22% | 3.48 | 0.63 |
08/24 | 1,142 | 1,146 | 1,126 | 1,126 | -0.97% | 1,000 | 21億100万 | -7.02% | 3.42 | 0.62 |
08/23 | 1,125 | 1,141 | 1,120 | 1,137 | +1.25% | 1,100 | 21億2152万 | -6.57% | 3.45 | 0.62 |
08/20 | 1,115 | 1,134 | 1,078 | 1,123 | +1.08% | 2,400 | 20億9540万 | -8.25% | 3.41 | 0.62 |
08/19 | 1,214 | 1,214 | 1,074 | 1,111 | -10.69% | 5,300 | 20億7301万 | -9.67% | 3.38 | 0.61 |
08/18 | 1,213 | 1,244 | 1,213 | 1,244 | 0% | 900 | 23億2117万 | +0.97% | 3.78 | 0.68 |
08/17 | 1,249 | 1,249 | 1,201 | 1,244 | -0.56% | 2,100 | 23億2117万 | +1.14% | 3.78 | 0.68 |
08/16 | 1,343 | 1,343 | 1,249 | 1,251 | -0.32% | 3,300 | 23億3424万 | +1.71% | 3.8 | 0.69 |
08/13 | 1,254 | 1,255 | 1,254 | 1,255 | -2.11% | 400 | 23億4170万 | +2.03% | 3.81 | 0.69 |
08/12 | 1,245 | 1,282 | 1,245 | 1,282 | +3.22% | 1,100 | 23億9208万 | +3.97% | 3.9 | 0.7 |
08/11 | 1,332 | 1,332 | 1,208 | 1,242 | -2.36% | 3,400 | 23億1744万 | +0.57% | 3.77 | 0.68 |
08/10 | 1,231 | 1,289 | 1,205 | 1,272 | +5.91% | 6,400 | 23億7342万 | +2.58% | 3.86 | 0.7 |
08/06 | 1,165 | 1,201 | 1,144 | 1,201 | +5.81% | 4,800 | 22億4094万 | -3.38% | 3.65 | 0.66 |
08/05 | 1,125 | 1,155 | 1,124 | 1,135 | +1.34% | 2,000 | 21億1779万 | -9.13% | 3.45 | 0.62 |
08/04 | 1,170 | 1,230 | 1,120 | 1,120 | -4.68% | 4,400 | 20億8980万 | -11.04% | 3.4 | 0.61 |
08/03 | 1,170 | 1,208 | 1,161 | 1,175 | -6.45% | 6,100 | 21億9243万 | -7.48% | 3.57 | 0.64 |
08/02 | 1,203 | 1,256 | 1,203 | 1,256 | +1.87% | 700 | 23億4357万 | -1.72% | 3.82 | 0.69 |
07/30 | 1,251 | 1,251 | 1,233 | 1,233 | +0.16% | 600 | 23億65万 | -3.82% | 3.75 | 0.68 |
07/28 | 1,232 | 1,235 | 1,231 | 1,231 | -0.97% | 600 | 22億9692万 | -4.35% | 3.74 | 0.68 |
07/27 | 1,257 | 1,257 | 1,243 | 1,243 | +0.73% | 1,100 | 23億1931万 | -3.79% | 3.78 | 0.68 |
07/26 | 1,258 | 1,264 | 1,228 | 1,234 | +0.49% | 2,100 | 23億252万 | -4.78% | 3.75 | 0.68 |
07/21 | 1,235 | 1,255 | 1,228 | 1,228 | -0.08% | 1,100 | 22億9132万 | -5.54% | 3.73 | 0.67 |
07/20 | 1,291 | 1,291 | 1,229 | 1,229 | -0.16% | 300 | 22億9319万 | -6.18% | 3.73 | 0.67 |
07/19 | 1,250 | 1,257 | 1,231 | 1,231 | +0.41% | 900 | 22億9692万 | -7.02% | 3.74 | 0.68 |
07/16 | 1,232 | 1,232 | 1,223 | 1,226 | -1.53% | 300 | 22億8759万 | -8.03% | 3.73 | 0.67 |
07/15 | 1,257 | 1,268 | 1,245 | 1,245 | -3.11% | 1,500 | 23億2304万 | -6.6% | 3.78 | 0.68 |
07/14 | 1,310 | 1,310 | 1,255 | 1,285 | -1.91% | 1,500 | 23億9768万 | -3.02% | 3.9 | 0.7 |
07/13 | 1,290 | 1,310 | 1,250 | 1,310 | +4.38% | 4,400 | 24億4432万 | -0.38% | 3.98 | 0.72 |
07/12 | 1,220 | 1,357 | 1,201 | 1,255 | +7.36% | 5,200 | 23億4170万 | -3.91% | 3.81 | 0.69 |
07/09 | 1,151 | 1,190 | 1,150 | 1,169 | -1.76% | 4,000 | 21億8123万 | -10.08% | 3.55 | 0.64 |
07/08 | 1,209 | 1,209 | 1,185 | 1,190 | -4.95% | 2,300 | 22億2042万 | -8.18% | 3.62 | 0.65 |
07/07 | 1,250 | 1,252 | 1,250 | 1,252 | 0% | 600 | 23億3610万 | -3.02% | 3.8 | 0.69 |
07/06 | 1,269 | 1,280 | 1,252 | 1,252 | -5.79% | 4,700 | 23億3610万 | -2.42% | 3.8 | 0.69 |
07/05 | 1,329 | 1,329 | 1,266 | 1,329 | -0.37% | 1,900 | 24億7978万 | +4.32% | 4.04 | 0.73 |
07/02 | 1,351 | 1,355 | 1,327 | 1,334 | -2.49% | 2,700 | 24億8911万 | +5.87% | 4.05 | 0.73 |
07/01 | 1,340 | 1,368 | 1,340 | 1,368 | +2.09% | 1,000 | 25億5255万 | +9.79% | 4.16 | 0.75 |
06/30 | 1,337 | 1,389 | 1,325 | 1,340 | -1.98% | 2,800 | 25億30万 | +8.94% | 4.07 | 0.73 |
06/29 | 1,383 | 1,383 | 1,350 | 1,367 | -1.16% | 1,900 | 25億5068万 | +12.42% | 4.15 | 0.75 |
06/28 | 1,450 | 1,450 | 1,383 | 1,383 | -0.29% | 2,800 | 25億8053万 | +15.15% | 4.2 | 0.76 |
06/25 | 1,350 | 1,398 | 1,350 | 1,387 | +1.46% | 3,700 | 25億8800万 | +16.95% | 4.21 | 0.76 |
06/24 | 1,340 | 1,367 | 1,339 | 1,367 | +0.07% | 1,900 | 25億5068万 | +16.94% | 4.15 | 0.75 |
06/23 | 1,368 | 1,368 | 1,305 | 1,366 | +0.96% | 4,800 | 25億4881万 | +18.27% | 4.15 | 0.75 |
06/22 | 1,355 | 1,409 | 1,343 | 1,353 | -0.15% | 9,600 | 25億2456万 | +18.48% | 4.11 | 0.74 |
06/21 | 1,369 | 1,369 | 1,301 | 1,355 | +0.74% | 6,900 | 25億2829万 | +19.7% | 4.12 | 0.74 |
06/18 | 1,400 | 1,400 | 1,342 | 1,345 | +0.3% | 14,900 | 25億963万 | +20.41% | 4.09 | 0.74 |
06/17 | 1,442 | 1,449 | 1,319 | 1,341 | -8.65% | 26,000 | 25億217万 | +22.13% | 4.07 | 0.74 |
06/16 | 1,504 | 1,580 | 1,415 | 1,468 | -7.32% | 42,000 | 27億3914万 | +35.93% | 4.46 | 0.8 |
06/15 | 1,605 | 1,739 | 1,490 | 1,584 | +8.12% | 158,600 | 29億5558万 | +49.72% | 4.81 | 0.87 |
06/14 | 1,246 | 1,520 | 1,246 | 1,465 | +20.08% | 150,600 | 27億3354万 | +42.23% | 4.45 | 0.8 |
06/11 | 1,035 | 1,331 | 1,035 | 1,220 | +18.33% | 33,200 | 22億7639万 | +21.15% | 3.71 | 0.67 |
06/10 | 1,032 | 1,043 | 1,031 | 1,031 | -0.87% | 600 | 19億2374万 | +3.93% | 3.13 | 0.57 |
06/09 | 1,061 | 1,068 | 1,038 | 1,040 | -4.67% | 1,800 | 19億4053万 | +5.48% | 3.16 | 0.57 |
06/08 | 1,094 | 1,094 | 1,062 | 1,091 | -0.27% | 500 | 20億3569万 | +11.33% | 3.32 | 0.6 |
06/07 | 1,073 | 1,094 | 1,073 | 1,094 | +1.96% | 900 | 20億4129万 | +12.78% | 3.32 | 0.6 |
06/04 | 1,056 | 1,073 | 1,007 | 1,073 | -0.65% | 2,800 | 20億211万 | +11.65% | 3.26 | 0.59 |
06/03 | 1,050 | 1,080 | 1,050 | 1,080 | +3.95% | 3,800 | 20億1517万 | +13.33% | 3.28 | 0.59 |
06/02 | 1,037 | 1,039 | 990 | 1,039 | +1.27% | 2,100 | 19億3867万 | +10.18% | 3.16 | 0.57 |
06/01 | 1,006 | 1,026 | 990 | 1,026 | +3.53% | 2,000 | 19億1441万 | +9.85% | 3.12 | 0.56 |
05/31 | 973 | 1,014 | 971 | 991 | +1.43% | 2,200 | 18億4910万 | +6.9% | 3.01 | 0.54 |
05/28 | 965 | 1,012 | 965 | 977 | +1.66% | 1,000 | 18億2298万 | +6.2% | 2.97 | 0.54 |
05/27 | 974 | 982 | 961 | 961 | -2.54% | 1,800 | 17億9312万 | +5.14% | 2.92 | 0.53 |
05/26 | 1,005 | 1,044 | 971 | 986 | -1.89% | 2,500 | 18億3977万 | +8.47% | 3 | 0.54 |
05/25 | 1,022 | 1,029 | 991 | 1,005 | 0% | 1,800 | 18億7522万 | +11.3% | 3.05 | 0.55 |
05/24 | 972 | 1,009 | 972 | 1,005 | +3.4% | 3,800 | 18億7522万 | +12.29% | 3.05 | 0.55 |
05/21 | 998 | 998 | 950 | 972 | -2.61% | 13,800 | 18億1365万 | +9.46% | 2.95 | 0.53 |
05/20 | 1,038 | 1,038 | 945 | 998 | -5.67% | 8,000 | 18億6216万 | +13.15% | 3.03 | 0.55 |
05/19 | 1,112 | 1,143 | 1,020 | 1,058 | -2.67% | 15,300 | 19億7412万 | +20.64% | 3.21 | 0.58 |
05/18 | 1,035 | 1,130 | 1,010 | 1,087 | +10.92% | 14,000 | 20億2823万 | +24.94% | 3.3 | 0.6 |
05/17 | 1,025 | 1,025 | 980 | 980 | +12% | 7,700 | 18億2858万 | +13.95% | 2.98 | 0.54 |
05/13 | 892 | 892 | 860 | 875 | -1.91% | 800 | 16億3266万 | +2.46% | 2.66 | 0.48 |
05/12 | 894 | 909 | 892 | 892 | -1.87% | 1,000 | 16億6438万 | +4.69% | 2.71 | 0.49 |
05/11 | 901 | 909 | 901 | 909 | +0.89% | 400 | 16億9610万 | +7.07% | 2.76 | 0.5 |
05/10 | 882 | 933 | 882 | 901 | +2.15% | 2,600 | 16億8117万 | +6.63% | 2.74 | 0.49 |
05/07 | 882 | 882 | 867 | 882 | +3.52% | 400 | 16億4572万 | +4.88% | 2.68 | 0.48 |
05/06 | 880 | 880 | 850 | 852 | -3.18% | 600 | 15億8974万 | +1.79% | 2.59 | 0.47 |
04/30 | 875 | 880 | 865 | 880 | +0.23% | 500 | 16億4199万 | +5.39% | 2.67 | 0.48 |
04/28 | 878 | 878 | 878 | 878 | +2.21% | 100 | 16億3826万 | +5.53% | 2.67 | 0.48 |
04/27 | 866 | 880 | 859 | 859 | -0.69% | 1,800 | 16億280万 | +3.62% | 2.61 | 0.47 |
04/26 | 865 | 865 | 865 | 865 | 0% | 400 | 16億1400万 | +4.47% | 2.63 | 0.47 |
04/23 | 823 | 865 | 823 | 865 | +4.59% | 1,000 | 16億1400万 | +4.72% | 2.63 | 0.47 |
04/22 | 813 | 827 | 813 | 827 | -0.12% | 400 | 15億4309万 | +0.24% | 2.51 | 0.45 |
04/21 | 828 | 828 | 828 | 828 | -0.6% | 100 | 15億4496万 | +0.49% | 2.52 | 0.45 |
04/20 | 833 | 833 | 833 | 833 | -0.12% | 100 | 15億5429万 | +1.22% | 2.53 | 0.46 |
04/19 | 834 | 834 | 825 | 834 | +0.72% | 500 | 15億5616万 | +1.58% | 2.53 | 0.46 |
04/16 | 827 | 828 | 827 | 828 | +0.12% | 200 | 15億4496万 | +0.98% | 2.52 | 0.45 |
04/15 | 827 | 827 | 812 | 827 | +0.36% | 400 | 15億4309万 | +0.98% | 2.51 | 0.45 |
04/14 | 824 | 824 | 821 | 824 | -0.12% | 500 | 15億3750万 | +0.73% | 2.5 | 0.45 |
04/13 | 810 | 825 | 810 | 825 | 0% | 400 | 15億3936万 | +0.98% | 2.51 | 0.45 |
04/12 | 828 | 828 | 825 | 825 | -0.36% | 800 | 15億3936万 | +0.98% | 2.51 | 0.45 |
04/09 | 895 | 900 | 820 | 828 | -5.37% | 7,200 | 15億4496万 | +1.47% | 2.52 | 0.45 |
04/08 | 875 | 900 | 875 | 875 | +1.74% | 5,900 | 16億3266万 | +7.49% | 2.66 | 0.48 |
04/07 | 858 | 860 | 852 | 860 | +2.02% | 1,800 | 16億467万 | +6.04% | 2.61 | 0.47 |
04/06 | 840 | 857 | 840 | 843 | +0.96% | 1,500 | 15億7295万 | +4.2% | 2.56 | 0.46 |
04/05 | 835 | 850 | 835 | 835 | +1.58% | 3,000 | 15億5802万 | +3.6% | 2.54 | 0.46 |
04/02 | 815 | 822 | 815 | 822 | +1.48% | 1,200 | 15億3376万 | +2.24% | 2.5 | 0.45 |
04/01 | 810 | 810 | 810 | 810 | 0% | 500 | 15億1137万 | +0.87% | 2.46 | 0.44 |
03/31 | 806 | 813 | 804 | 810 | +0.75% | 800 | 15億1137万 | +0.87% | 10.19 | 0.6 |