株価チャート
2021/03/03~2021/07/28
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 |
07/28 | 1,722 | 1,755 | 1,722 | 1,737 | +0.75% | 271,900 | 1441億7100万 | +1.82% | 18.99 | 1.5 |
07/27 | 1,704 | 1,734 | 1,701 | 1,724 | -0.4% | 252,900 | 1430億9200万 | +1.17% | 18.85 | 1.49 |
07/26 | 1,738 | 1,749 | 1,721 | 1,731 | +0.93% | 456,600 | 1436億7300万 | +1.58% | 18.93 | 1.5 |
07/21 | 1,716 | 1,732 | 1,708 | 1,715 | +2.21% | 214,400 | 1423億4500万 | +0.59% | 18.75 | 1.48 |
07/20 | 1,674 | 1,687 | 1,665 | 1,678 | +0.24% | 204,900 | 1392億7400万 | -1.7% | 18.35 | 1.45 |
07/19 | 1,679 | 1,679 | 1,662 | 1,674 | -1.06% | 155,200 | 1389億4200万 | -2.16% | 18.3 | 1.45 |
07/16 | 1,705 | 1,722 | 1,692 | 1,692 | -1.51% | 212,400 | 1404億3600万 | -1.28% | 18.5 | 1.46 |
07/15 | 1,759 | 1,760 | 1,714 | 1,718 | -1.83% | 176,200 | 1425億9400万 | 0% | 18.78 | 1.49 |
07/14 | 1,724 | 1,754 | 1,720 | 1,750 | +1.33% | 289,000 | 1452億5000万 | +1.63% | 19.13 | 1.51 |
07/13 | 1,718 | 1,735 | 1,718 | 1,727 | +0.76% | 238,000 | 1433億4100万 | +0.12% | 18.88 | 1.49 |
07/12 | 1,705 | 1,725 | 1,701 | 1,714 | +2.02% | 285,900 | 1422億6200万 | -0.81% | 18.74 | 1.48 |
07/09 | 1,655 | 1,691 | 1,642 | 1,680 | +1.27% | 841,800 | 1394億4000万 | -3% | 18.37 | 1.45 |
07/08 | 1,659 | 1,671 | 1,644 | 1,659 | -3.38% | 435,800 | 1376億9700万 | -4.49% | 18.14 | 1.44 |
07/07 | 1,707 | 1,737 | 1,701 | 1,717 | -0.41% | 287,200 | 1425億1100万 | -1.49% | 18.77 | 1.49 |
07/06 | 1,728 | 1,730 | 1,703 | 1,724 | +0.7% | 159,900 | 1430億9200万 | -1.2% | 18.85 | 1.49 |
07/05 | 1,716 | 1,722 | 1,699 | 1,712 | -0.23% | 234,500 | 1420億9600万 | -2.17% | 18.72 | 1.48 |
07/02 | 1,685 | 1,718 | 1,678 | 1,716 | +1.78% | 199,600 | 1424億2800万 | -2.28% | 18.76 | 1.49 |
07/01 | 1,708 | 1,720 | 1,682 | 1,686 | +0.42% | 164,100 | 1399億3800万 | -4.37% | 18.43 | 1.46 |
06/30 | 1,673 | 1,694 | 1,670 | 1,679 | +0.18% | 228,800 | 1393億5700万 | -5.14% | 18.36 | 1.45 |
06/29 | 1,695 | 1,706 | 1,669 | 1,676 | -2.1% | 273,800 | 1391億800万 | -5.9% | 18.32 | 1.45 |
06/28 | 1,716 | 1,734 | 1,709 | 1,712 | +0.35% | 238,100 | 1420億9600万 | -4.41% | 18.72 | 1.48 |
06/25 | 1,694 | 1,708 | 1,680 | 1,706 | +0.95% | 241,900 | 1415億9800万 | -5.17% | 18.65 | 1.48 |
06/24 | 1,670 | 1,701 | 1,664 | 1,690 | -0.88% | 219,000 | 1402億7000万 | -6.53% | 18.48 | 1.46 |
06/23 | 1,740 | 1,750 | 1,703 | 1,705 | -1.33% | 249,800 | 1415億1500万 | -6.06% | 18.64 | 1.48 |
06/22 | 1,728 | 1,742 | 1,717 | 1,728 | +2.61% | 348,400 | 1434億2400万 | -5.21% | 18.89 | 1.5 |
06/21 | 1,689 | 1,704 | 1,680 | 1,684 | -2.32% | 301,300 | 1397億7200万 | -8.03% | 18.41 | 1.46 |
06/18 | 1,761 | 1,765 | 1,716 | 1,724 | -2.16% | 444,400 | 1430億9200万 | -6.51% | 18.85 | 1.49 |
06/17 | 1,774 | 1,784 | 1,762 | 1,762 | -0.17% | 257,000 | 1462億4600万 | -5.01% | 19.26 | 1.53 |
06/16 | 1,763 | 1,766 | 1,755 | 1,765 | -0.28% | 338,600 | 1464億9500万 | -5.51% | 19.3 | 1.53 |
06/15 | 1,749 | 1,783 | 1,736 | 1,770 | +0.28% | 460,700 | 1469億1000万 | -6.1% | 19.35 | 1.53 |
06/14 | 1,790 | 1,795 | 1,758 | 1,765 | -1.23% | 351,700 | 1464億9500万 | -7.4% | 19.3 | 1.53 |
06/11 | 1,802 | 1,807 | 1,784 | 1,787 | -1.11% | 218,100 | 1483億2100万 | -7.27% | 19.54 | 1.55 |
06/10 | 1,808 | 1,813 | 1,790 | 1,807 | -0.66% | 314,200 | 1499億8100万 | -7.14% | 19.76 | 1.56 |
06/09 | 1,843 | 1,850 | 1,816 | 1,819 | -0.33% | 178,600 | 1509億7700万 | -7.38% | 19.89 | 1.57 |
06/08 | 1,840 | 1,853 | 1,824 | 1,825 | +0.83% | 276,600 | 1514億7500万 | -7.87% | 19.95 | 1.58 |
06/07 | 1,832 | 1,835 | 1,795 | 1,810 | +0.84% | 233,700 | 1502億3000万 | -9.41% | 19.79 | 1.57 |
06/04 | 1,799 | 1,808 | 1,785 | 1,795 | -0.5% | 217,900 | 1489億8500万 | -10.92% | 19.63 | 1.55 |
06/03 | 1,785 | 1,811 | 1,781 | 1,804 | +1.06% | 314,100 | 1497億3200万 | -11.31% | 19.72 | 1.56 |
06/02 | 1,810 | 1,813 | 1,780 | 1,785 | -2.78% | 505,400 | 1481億5500万 | -13.05% | 19.52 | 1.54 |
06/01 | 1,859 | 1,864 | 1,820 | 1,836 | -1.29% | 327,700 | 1523億8800万 | -11.43% | 20.07 | 1.59 |
05/31 | 1,881 | 1,881 | 1,860 | 1,860 | -1.43% | 276,000 | 1543億8000万 | -11.05% | 20.34 | 1.61 |
05/28 | 1,874 | 1,895 | 1,872 | 1,887 | +0.59% | 258,000 | 1566億2100万 | -10.57% | 20.63 | 1.63 |
05/27 | 1,948 | 1,953 | 1,876 | 1,876 | -3.65% | 577,600 | 1557億800万 | -11.97% | 20.51 | 1.62 |
05/26 | 1,965 | 1,974 | 1,936 | 1,947 | +0.99% | 332,700 | 1616億100万 | -9.53% | 21.29 | 1.69 |
05/25 | 1,960 | 1,967 | 1,912 | 1,928 | +0.78% | 269,600 | 1600億2400万 | -11.15% | 21.08 | 1.67 |
05/24 | 1,924 | 1,948 | 1,898 | 1,913 | -0.36% | 263,000 | 1587億7900万 | -12.57% | 20.92 | 1.66 |
05/21 | 1,866 | 1,930 | 1,866 | 1,920 | +2.29% | 300,300 | 1593億6000万 | -13% | 20.99 | 1.66 |
05/20 | 1,857 | 1,886 | 1,855 | 1,877 | -1.05% | 336,100 | 1557億9100万 | -15.72% | 20.52 | 1.62 |
05/19 | 1,909 | 1,919 | 1,876 | 1,897 | -1.45% | 398,100 | 1574億5100万 | -15.61% | 20.74 | 1.64 |
05/18 | 1,955 | 1,959 | 1,902 | 1,925 | -3.99% | 533,700 | 1597億7500万 | -15.12% | 21.05 | 1.67 |
05/17 | 1,990 | 2,016 | 1,982 | 2,005 | -0.74% | 840,600 | 1664億1500万 | -12.41% | 21.92 | 1.74 |
05/14 | 2,112 | 2,178 | 1,985 | 2,020 | -2.7% | 873,800 | 1676億6000万 | -12.33% | 22.09 | 1.75 |
05/13 | 2,135 | 2,149 | 2,065 | 2,076 | -5.34% | 589,400 | 1723億800万 | -10.52% | 22.7 | 1.8 |
05/12 | 2,277 | 2,290 | 2,173 | 2,193 | -4.4% | 223,900 | 1820億1900万 | -6.04% | 23.98 | 1.9 |
05/11 | 2,299 | 2,338 | 2,286 | 2,294 | +0.61% | 284,600 | 1904億200万 | -2.05% | 25.08 | 1.99 |
05/10 | 2,274 | 2,291 | 2,264 | 2,280 | +0.18% | 155,700 | 1892億4000万 | -2.81% | 24.93 | 1.97 |
05/07 | 2,278 | 2,285 | 2,265 | 2,276 | +0.84% | 111,400 | 1889億800万 | -3.19% | 24.88 | 1.97 |
05/06 | 2,230 | 2,262 | 2,224 | 2,257 | +0.71% | 181,900 | 1873億3100万 | -4.2% | 24.68 | 1.95 |
04/30 | 2,253 | 2,253 | 2,222 | 2,241 | 0% | 239,300 | 1860億300万 | -5.04% | 24.5 | 1.94 |
04/28 | 2,241 | 2,259 | 2,232 | 2,241 | +0.31% | 195,600 | 1860億300万 | -5.28% | 24.5 | 1.94 |
04/27 | 2,275 | 2,284 | 2,233 | 2,234 | -2.45% | 173,900 | 1854億2200万 | -5.78% | 24.43 | 1.93 |
04/26 | 2,279 | 2,294 | 2,255 | 2,290 | +1.1% | 164,200 | 1900億7000万 | -3.78% | 25.04 | 1.98 |
04/23 | 2,241 | 2,271 | 2,228 | 2,265 | -0.96% | 256,900 | 1879億9500万 | -5.15% | 24.76 | 1.96 |
04/22 | 2,321 | 2,331 | 2,278 | 2,287 | +0.13% | 250,100 | 1898億2100万 | -4.67% | 25 | 1.98 |
04/21 | 2,301 | 2,306 | 2,270 | 2,284 | -2.39% | 209,000 | 1895億7200万 | -5.07% | 24.97 | 1.98 |
04/20 | 2,352 | 2,363 | 2,320 | 2,340 | -2.58% | 269,500 | 1942億2000万 | -2.94% | 25.58 | 2.03 |
04/19 | 2,407 | 2,411 | 2,392 | 2,402 | -0.54% | 88,800 | 1993億6600万 | -0.46% | 26.26 | 2.08 |
04/16 | 2,432 | 2,432 | 2,387 | 2,415 | +1% | 188,200 | 2004億4500万 | +0.17% | 26.4 | 2.09 |
04/15 | 2,380 | 2,405 | 2,379 | 2,391 | +0.42% | 64,500 | 1984億5300万 | -0.75% | 26.14 | 2.07 |
04/14 | 2,382 | 2,383 | 2,360 | 2,381 | -0.38% | 98,200 | 1976億2300万 | -0.96% | 26.03 | 2.06 |
04/13 | 2,407 | 2,423 | 2,379 | 2,390 | -0.71% | 93,700 | 1983億7000万 | -0.46% | 26.13 | 2.07 |
04/12 | 2,432 | 2,436 | 2,400 | 2,407 | -0.25% | 225,400 | 1997億8100万 | +0.46% | 26.32 | 2.08 |
04/09 | 2,410 | 2,424 | 2,390 | 2,413 | +0.42% | 179,000 | 2002億7900万 | +1.05% | 26.38 | 2.09 |
04/08 | 2,395 | 2,407 | 2,383 | 2,403 | -1.23% | 156,000 | 1994億4900万 | +0.8% | 26.27 | 2.08 |
04/07 | 2,387 | 2,433 | 2,387 | 2,433 | +1.63% | 200,700 | 2019億3900万 | +2.31% | 26.6 | 2.11 |
04/06 | 2,413 | 2,425 | 2,382 | 2,394 | -1.07% | 156,200 | 1987億200万 | +1.01% | 26.17 | 2.07 |
04/05 | 2,403 | 2,423 | 2,372 | 2,420 | +0.17% | 129,100 | 2008億6000万 | +2.37% | 26.46 | 2.09 |
04/02 | 2,395 | 2,420 | 2,393 | 2,416 | +0.96% | 134,700 | 2005億2800万 | +2.68% | 26.42 | 2.09 |
04/01 | 2,399 | 2,411 | 2,381 | 2,393 | -0.17% | 116,500 | 1986億1900万 | +2.26% | 26.16 | 2.07 |
03/31 | 2,370 | 2,415 | 2,370 | 2,397 | -0.58% | 244,900 | 1989億5100万 | +2.92% | 25.88 | 2.16 |
03/30 | 2,386 | 2,413 | 2,344 | 2,411 | +0.58% | 317,200 | 2001億1300万 | +4.15% | 26.03 | 2.17 |
03/29 | 2,380 | 2,400 | 2,363 | 2,397 | +1.83% | 298,700 | 1989億5100万 | +4.22% | 25.88 | 2.16 |
03/26 | 2,399 | 2,399 | 2,334 | 2,354 | -1.47% | 397,400 | 1953億8200万 | +3.06% | 25.41 | 2.12 |
03/25 | 2,382 | 2,399 | 2,362 | 2,389 | +0.72% | 235,900 | 1982億8700万 | +5.29% | 25.79 | 2.15 |
03/24 | 2,436 | 2,454 | 2,368 | 2,372 | -3.06% | 277,800 | 1968億7600万 | +5.24% | 25.61 | 2.14 |
03/23 | 2,518 | 2,531 | 2,422 | 2,447 | -1.92% | 473,400 | 2031億100万 | +9.14% | 26.42 | 2.21 |
03/22 | 2,509 | 2,519 | 2,481 | 2,495 | -1.93% | 339,000 | 2070億8500万 | +11.93% | 26.93 | 2.25 |
03/19 | 2,459 | 2,549 | 2,447 | 2,544 | +3.41% | 461,100 | 2111億5200万 | +14.8% | 27.46 | 2.29 |
03/18 | 2,427 | 2,462 | 2,418 | 2,460 | +2.16% | 333,900 | 2041億8000万 | +11.77% | 26.56 | 2.22 |
03/17 | 2,390 | 2,419 | 2,380 | 2,408 | +0.84% | 214,400 | 1998億6400万 | +9.65% | 26 | 2.17 |
03/16 | 2,367 | 2,409 | 2,362 | 2,388 | +0.89% | 220,900 | 1982億400万 | +8.99% | 25.78 | 2.15 |
03/15 | 2,333 | 2,367 | 2,300 | 2,367 | +0.94% | 227,000 | 1964億6100万 | +8.28% | 25.55 | 2.13 |
03/12 | 2,302 | 2,349 | 2,283 | 2,345 | +2.76% | 410,100 | 1946億3500万 | +7.52% | 25.32 | 2.11 |
03/11 | 2,282 | 2,285 | 2,257 | 2,282 | -0.35% | 258,800 | 1894億600万 | +4.73% | 24.64 | 2.06 |
03/10 | 2,280 | 2,312 | 2,270 | 2,290 | +0.88% | 337,400 | 1900億7000万 | +5.19% | 24.72 | 2.06 |
03/09 | 2,261 | 2,280 | 2,220 | 2,270 | +2.34% | 229,300 | 1884億1000万 | +4.37% | 24.51 | 2.05 |
03/08 | 2,315 | 2,315 | 2,206 | 2,218 | -3.52% | 275,400 | 1840億9400万 | +2.12% | 23.94 | 2 |
03/05 | 2,247 | 2,300 | 2,240 | 2,299 | +1.77% | 390,700 | 1908億1700万 | +5.9% | 24.82 | 2.07 |
03/04 | 2,233 | 2,268 | 2,213 | 2,259 | +0.67% | 319,800 | 1874億9700万 | +4.25% | 24.39 | 2.04 |
03/03 | 2,245 | 2,257 | 2,218 | 2,244 | +0.72% | 320,900 | 1862億5200万 | +3.65% | 24.22 | 2.02 |