株価チャート
2021/02/03～2021/06/30
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 |
| 06/30 | 7,480 | 7,740 | 7,330 | 7,650 | +3.66% | 37,800 | 520億2076万 | -0.6% | 60.74 | 22.35 |
| 06/29 | 7,320 | 7,590 | 7,320 | 7,380 | -0.14% | 27,100 | 501億8473万 | -4.09% | 58.6 | 21.56 |
| 06/28 | 7,180 | 7,670 | 7,180 | 7,390 | +3.36% | 40,200 | 502億5273万 | -3.91% | 58.68 | 21.59 |
| 06/25 | 7,020 | 7,380 | 7,020 | 7,150 | 0% | 29,800 | 486億2071万 | -6.9% | 56.77 | 20.89 |
| 06/24 | 7,330 | 7,390 | 7,120 | 7,150 | -2.46% | 24,900 | 486億2071万 | -6.89% | 56.77 | 20.89 |
| 06/23 | 7,400 | 7,400 | 7,160 | 7,330 | -0.95% | 36,600 | 498億4473万 | -4.45% | 58.2 | 21.41 |
| 06/22 | 7,390 | 7,600 | 7,270 | 7,400 | +1.93% | 30,500 | 503億2074万 | -3.42% | 58.76 | 21.62 |
| 06/21 | 7,070 | 7,370 | 6,980 | 7,260 | +0.55% | 45,500 | 493億6872万 | -4.96% | 57.64 | 21.21 |
| 06/18 | 7,800 | 7,840 | 7,140 | 7,220 | -6.84% | 96,600 | 490億9672万 | -4.99% | 57.33 | 21.09 |
| 06/17 | 7,560 | 7,780 | 7,360 | 7,750 | +1.04% | 49,300 | 527億77万 | +2.74% | 61.54 | 22.64 |
| 06/16 | 7,590 | 7,690 | 7,510 | 7,670 | -0.52% | 28,800 | 521億5676万 | +2.76% | 60.9 | 22.41 |
| 06/15 | 7,820 | 7,820 | 7,470 | 7,710 | -0.9% | 50,500 | 524億2877万 | +4.32% | 61.22 | 22.53 |
| 06/14 | 7,900 | 8,020 | 7,700 | 7,780 | -1.52% | 42,700 | 529億477万 | +6.18% | 61.77 | 22.73 |
| 06/11 | 8,170 | 8,170 | 7,790 | 7,900 | -1.86% | 52,000 | 537億2079万 | +8.83% | 62.73 | 23.08 |
| 06/10 | 8,310 | 8,450 | 7,900 | 8,050 | -3.13% | 93,700 | 547億4080万 | +11.95% | 63.92 | 23.52 |
| 06/09 | 8,190 | 8,470 | 8,150 | 8,310 | +2.21% | 57,600 | 565億883万 | +16.88% | 65.98 | 24.28 |
| 06/08 | 7,860 | 8,190 | 7,860 | 8,130 | +3.44% | 43,700 | 552億8481万 | +15.7% | 64.55 | 23.75 |
| 06/07 | 7,790 | 7,920 | 7,610 | 7,860 | +2.21% | 49,600 | 534億4878万 | +13.01% | 62.41 | 22.96 |
| 06/04 | 7,890 | 7,910 | 7,550 | 7,690 | -3.63% | 69,600 | 522億9276万 | +11.47% | 61.06 | 22.47 |
| 06/03 | 8,340 | 8,500 | 7,980 | 7,980 | -3.27% | 87,900 | 542億6479万 | +16.65% | 63.36 | 23.31 |
| 06/02 | 7,970 | 8,380 | 7,960 | 8,250 | +3.51% | 70,600 | 561億82万 | +22.08% | 65.51 | 24.1 |
| 06/01 | 8,030 | 8,050 | 7,770 | 7,970 | +0.25% | 51,500 | 541億9679万 | +19.72% | 63.28 | 23.28 |
| 05/31 | 8,060 | 8,150 | 7,670 | 7,950 | +0.51% | 70,600 | 540億6079万 | +21.21% | 63.12 | 23.23 |
| 05/28 | 7,620 | 7,930 | 7,570 | 7,910 | +4.63% | 59,300 | 537億8879万 | +22.29% | 62.81 | 23.11 |
| 05/27 | 7,660 | 7,950 | 7,530 | 7,560 | -0.79% | 69,600 | 514億875万 | +18.48% | 60.03 | 22.09 |
| 05/26 | 7,390 | 8,010 | 7,390 | 7,620 | +4.67% | 148,300 | 518億1676万 | +20.65% | 60.5 | 22.26 |
| 05/25 | 7,210 | 7,340 | 7,120 | 7,280 | +2.25% | 41,300 | 495億472万 | +16.72% | 57.8 | 21.27 |
| 05/24 | 7,200 | 7,470 | 6,950 | 7,120 | -0.14% | 41,700 | 484億1671万 | +15.36% | 56.53 | 20.8 |
| 05/21 | 7,050 | 7,230 | 6,880 | 7,130 | +2.59% | 45,200 | 484億8471万 | +16.77% | 56.61 | 20.83 |
| 05/20 | 7,080 | 7,360 | 6,870 | 6,950 | -1.97% | 81,800 | 472億6069万 | +15.12% | 55.18 | 20.3 |
| 05/19 | 6,790 | 7,220 | 6,660 | 7,090 | +3.65% | 103,800 | 482億1270万 | +18.68% | 56.29 | 20.71 |
| 05/18 | 6,260 | 7,200 | 6,100 | 6,840 | +9.27% | 208,900 | 465億1268万 | +15.79% | 54.31 | 19.98 |
| 05/17 | 5,990 | 6,330 | 5,870 | 6,260 | +7.56% | 69,100 | 425億6862万 | +6.61% | 49.7 | 18.29 |
| 05/14 | 5,980 | 5,990 | 5,820 | 5,820 | +0.69% | 46,400 | 395億7658万 | -0.5% | 46.21 | 17 |
| 05/13 | 5,750 | 5,930 | 5,600 | 5,780 | -1.03% | 29,300 | 393億457万 | -1.03% | 45.89 | 16.89 |
| 05/12 | 6,080 | 6,080 | 5,770 | 5,840 | -4.26% | 33,600 | 397億1258万 | +0.22% | 46.37 | 17.06 |
| 05/11 | 5,990 | 6,100 | 5,850 | 6,100 | +0.16% | 34,700 | 414億8061万 | +4.77% | 48.43 | 17.82 |
| 05/10 | 6,240 | 6,290 | 6,010 | 6,090 | -1.77% | 25,100 | 414億1260万 | +5.09% | 48.35 | 17.79 |
| 05/07 | 6,200 | 6,420 | 6,170 | 6,200 | +2.82% | 43,900 | 421億6062万 | +7.47% | 49.23 | 18.11 |
| 05/06 | 6,270 | 6,270 | 5,970 | 6,030 | -3.21% | 31,500 | 410億460万 | +5.14% | 47.88 | 17.62 |
| 04/30 | 6,370 | 6,370 | 6,150 | 6,230 | -1.42% | 27,000 | 423億6462万 | +9.07% | 49.47 | 18.2 |
| 04/28 | 6,440 | 6,440 | 6,080 | 6,320 | -2.32% | 42,400 | 429億7663万 | +11.5% | 50.18 | 18.46 |
| 04/27 | 6,400 | 6,570 | 6,240 | 6,470 | +3.69% | 71,200 | 439億9664万 | +15.21% | 51.37 | 18.9 |
| 04/26 | 5,940 | 6,370 | 5,800 | 6,240 | +5.94% | 114,400 | 424億3262万 | +12.15% | 49.55 | 18.23 |
| 04/23 | 5,700 | 5,990 | 5,700 | 5,890 | +2.79% | 28,100 | 400億5258万 | +6.59% | 46.77 | 17.21 |
| 04/22 | 5,600 | 5,780 | 5,570 | 5,730 | +3.62% | 18,500 | 389億6457万 | +4.07% | 45.5 | 16.74 |
| 04/21 | 5,710 | 5,710 | 5,480 | 5,530 | -2.47% | 21,100 | 376億455万 | +0.49% | 43.91 | 16.16 |
| 04/20 | 5,680 | 5,760 | 5,610 | 5,670 | -1.22% | 24,500 | 385億5656万 | +2.89% | 45.02 | 16.57 |
| 04/19 | 5,860 | 5,920 | 5,650 | 5,740 | -3.04% | 25,000 | 390億3257万 | +4.17% | 45.58 | 16.77 |
| 04/16 | 5,690 | 6,050 | 5,650 | 5,920 | +4.78% | 60,900 | 402億5659万 | +7.48% | 47 | 17.3 |
| 04/15 | 5,680 | 5,730 | 5,490 | 5,650 | -0.35% | 22,800 | 384億2056万 | +2.88% | 44.86 | 16.51 |
| 04/14 | 5,490 | 5,720 | 5,450 | 5,670 | +4.04% | 30,100 | 385億5656万 | +3.56% | 45.02 | 16.57 |
| 04/13 | 5,420 | 5,540 | 5,390 | 5,450 | +0.74% | 18,000 | 370億6054万 | +0.24% | 43.27 | 15.92 |
| 04/12 | 5,370 | 5,520 | 5,350 | 5,410 | +0.37% | 20,400 | 367億8854万 | -0.04% | 42.96 | 15.81 |
| 04/09 | 5,440 | 5,470 | 5,200 | 5,390 | -0.37% | 58,200 | 366億5253万 | +0.11% | 42.8 | 15.75 |
| 04/08 | 5,930 | 5,930 | 5,410 | 5,410 | -9.08% | 65,500 | 367億8854万 | +0.73% | 42.96 | 15.81 |
| 04/07 | 5,730 | 6,000 | 5,650 | 5,950 | +4.39% | 72,500 | 404億6059万 | +10.99% | 47.24 | 17.38 |
| 04/06 | 5,600 | 5,700 | 5,510 | 5,700 | +1.79% | 26,000 | 387億6057万 | +6.84% | 45.26 | 16.65 |
| 04/05 | 5,450 | 5,660 | 5,340 | 5,600 | +2.75% | 26,900 | 380億8056万 | +5.48% | 44.46 | 16.36 |
| 04/02 | 5,600 | 5,700 | 5,450 | 5,450 | -4.39% | 20,900 | 370億6054万 | +2.95% | 43.27 | 15.92 |
| 04/01 | 5,390 | 5,780 | 5,330 | 5,700 | +4.78% | 68,900 | 387億6057万 | +7.55% | 45.26 | 16.65 |
| 03/31 | 5,400 | 5,520 | 5,220 | 5,440 | 0% | 24,900 | 369億9254万 | +2.72% | 43.19 | 15.89 |
| 03/30 | 5,310 | 5,520 | 5,300 | 5,440 | +1.87% | 47,900 | 369億9254万 | +2.6% | 43.19 | 15.89 |
| 03/29 | 5,510 | 5,530 | 5,280 | 5,340 | -2.02% | 37,800 | 363億1253万 | +0.83% | 42.4 | 15.6 |
| 03/26 | 5,220 | 5,450 | 5,200 | 5,450 | +5.83% | 28,400 | 370億6054万 | +2.99% | 43.27 | 15.92 |
| 03/25 | 4,930 | 5,220 | 4,920 | 5,150 | +2.59% | 22,400 | 350億2051万 | -2.55% | 40.89 | 15.05 |
| 03/24 | 5,110 | 5,200 | 4,940 | 5,020 | -2.52% | 21,600 | 341億3650万 | -5.1% | 39.86 | 14.67 |
| 03/23 | 5,300 | 5,500 | 5,140 | 5,150 | -2.83% | 33,600 | 350億2051万 | -2.72% | 40.89 | 15.05 |
| 03/22 | 5,400 | 5,410 | 5,160 | 5,300 | -1.85% | 20,800 | 360億4053万 | +0.42% | 42.08 | 15.48 |
| 03/19 | 5,520 | 5,550 | 5,340 | 5,400 | -4.42% | 52,800 | 367億2054万 | +2.74% | 42.88 | 15.78 |
| 03/18 | 5,800 | 5,800 | 5,650 | 5,650 | -1.4% | 38,600 | 384億2056万 | +8.07% | 44.86 | 16.51 |
| 03/17 | 5,690 | 5,860 | 5,520 | 5,730 | +1.6% | 31,000 | 389億6457万 | +10.45% | 45.5 | 16.74 |
| 03/16 | 5,640 | 5,770 | 5,520 | 5,640 | -1.05% | 30,100 | 383億5256万 | +9.6% | 44.78 | 16.48 |
| 03/15 | 5,600 | 5,710 | 5,400 | 5,700 | +3.64% | 42,800 | 387億6057万 | +11.61% | 45.26 | 16.65 |
| 03/12 | 5,230 | 5,600 | 5,150 | 5,500 | +4.96% | 72,300 | 374億55万 | +8.89% | 43.67 | 16.07 |
| 03/11 | 5,000 | 5,250 | 4,870 | 5,240 | +11.02% | 72,700 | 356億3252万 | +4.61% | 41.61 | 15.31 |
| 03/10 | 4,855 | 4,925 | 4,720 | 4,720 | -2.28% | 27,200 | 320億9647万 | -4.95% | 37.48 | 13.79 |
| 03/09 | 4,640 | 4,840 | 4,610 | 4,830 | +2.55% | 36,500 | 328億4448万 | -2.11% | 38.35 | 14.11 |
| 03/08 | 5,060 | 5,160 | 4,690 | 4,710 | -6.73% | 39,000 | 320億2847万 | -3.76% | 37.4 | 13.76 |
| 03/05 | 5,100 | 5,100 | 4,900 | 5,050 | -2.13% | 30,900 | 343億4050万 | +3.87% | 40.1 | 14.75 |
| 03/04 | 5,100 | 5,190 | 4,970 | 5,160 | -2.64% | 26,600 | 350億8851万 | +7.12% | 40.97 | 15.08 |
| 03/03 | 4,965 | 5,330 | 4,965 | 5,300 | +4.95% | 28,200 | 360億4053万 | +11.27% | 42.08 | 15.48 |
| 03/02 | 5,170 | 5,350 | 4,925 | 5,050 | -3.44% | 35,900 | 343億4050万 | +7.24% | 40.1 | 14.75 |
| 03/01 | 5,710 | 5,710 | 5,140 | 5,230 | -6.77% | 44,300 | 355億6452万 | +12.04% | 41.53 | 15.28 |
| 02/26 | 5,350 | 5,750 | 5,250 | 5,610 | +0.36% | 44,400 | 381億4856万 | +21.56% | 44.54 | 16.39 |
| 02/25 | 5,690 | 5,700 | 5,410 | 5,590 | 0% | 49,900 | 380億1255万 | +23.02% | 44.38 | 16.33 |
| 02/24 | 5,390 | 5,910 | 5,350 | 5,590 | +5.67% | 125,900 | 380億1255万 | +25.03% | 44.38 | 16.33 |
| 02/22 | 5,330 | 5,390 | 5,230 | 5,290 | +1.15% | 31,600 | 359億7252万 | +20.42% | 42 | 15.45 |
| 02/19 | 5,240 | 5,250 | 5,050 | 5,230 | -1.13% | 32,100 | 355億6452万 | +20.81% | 41.53 | 15.28 |
| 02/18 | 5,300 | 5,360 | 5,120 | 5,290 | +0.19% | 25,900 | 359億7252万 | +23.89% | 42 | 15.45 |
| 02/17 | 5,020 | 5,300 | 4,990 | 5,280 | +3.33% | 35,000 | 359億452万 | +25.24% | 41.92 | 15.43 |
| 02/16 | 4,835 | 5,170 | 4,785 | 5,110 | +7.58% | 57,000 | 347億4851万 | +22.72% | 40.57 | 14.93 |
| 02/15 | 4,850 | 4,850 | 4,640 | 4,750 | 0% | 40,100 | 323億47万 | +15.26% | 37.72 | 13.88 |
| 02/12 | 4,700 | 4,780 | 4,575 | 4,750 | +1.06% | 20,400 | 323億47万 | +16.02% | 37.72 | 13.88 |
| 02/10 | 4,630 | 4,725 | 4,555 | 4,700 | +1.29% | 27,600 | 319億6047万 | +15.54% | 37.32 | 13.73 |
| 02/09 | 4,670 | 4,670 | 4,500 | 4,640 | -1.17% | 45,500 | 315億5246万 | +14.77% | 36.84 | 13.56 |
| 02/08 | 4,615 | 4,765 | 4,595 | 4,695 | +0.86% | 37,000 | 319億2646万 | +16.76% | 37.28 | 13.72 |
| 02/05 | 4,370 | 4,740 | 4,345 | 4,655 | +8.13% | 63,700 | 316億5446万 | +16.38% | 36.96 | 13.6 |
| 02/04 | 4,440 | 4,440 | 4,210 | 4,305 | -3.26% | 42,600 | 292億7443万 | +8.08% | 34.18 | 12.58 |
| 02/03 | 4,140 | 4,465 | 4,130 | 4,450 | +6.71% | 68,000 | 302億6044万 | +12.12% | 35.33 | 13 |
