株価チャート
2021/04/21～2021/09/16
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 |
| 09/16 | 1,463 | 1,515 | 1,463 | 1,515 | +2.43% | 26,800 | 379億2807万 | +5.87% | 24.85 | 2.37 |
| 09/15 | 1,485 | 1,491 | 1,459 | 1,479 | -2.12% | 26,200 | 370億2681万 | +3.43% | 24.26 | 2.32 |
| 09/14 | 1,481 | 1,511 | 1,470 | 1,511 | +2.03% | 34,800 | 378億2793万 | +5.52% | 24.78 | 2.37 |
| 09/13 | 1,480 | 1,485 | 1,451 | 1,481 | +0.27% | 24,000 | 370億7688万 | +3.42% | 24.29 | 2.32 |
| 09/10 | 1,447 | 1,477 | 1,430 | 1,477 | +1.1% | 33,600 | 369億7674万 | +3.14% | 24.22 | 2.31 |
| 09/09 | 1,453 | 1,462 | 1,447 | 1,461 | -0.95% | 17,900 | 365億7618万 | +2.03% | 23.96 | 2.29 |
| 09/08 | 1,458 | 1,477 | 1,447 | 1,475 | +1.17% | 27,200 | 369億2667万 | +2.86% | 24.19 | 2.31 |
| 09/07 | 1,466 | 1,475 | 1,433 | 1,458 | 0% | 35,600 | 365億107万 | +1.6% | 23.91 | 2.28 |
| 09/06 | 1,453 | 1,458 | 1,421 | 1,458 | +0.34% | 25,700 | 365億107万 | +1.32% | 23.91 | 2.28 |
| 09/03 | 1,405 | 1,454 | 1,405 | 1,453 | +3.93% | 31,100 | 363億7590万 | +0.9% | 23.83 | 2.27 |
| 09/02 | 1,407 | 1,407 | 1,382 | 1,398 | -1.34% | 16,900 | 349億9897万 | -3.05% | 22.93 | 2.19 |
| 09/01 | 1,411 | 1,428 | 1,409 | 1,417 | +0.35% | 23,800 | 354億7464万 | -2.01% | 23.24 | 2.22 |
| 08/31 | 1,377 | 1,424 | 1,376 | 1,412 | +1% | 20,500 | 353億4946万 | -2.62% | 23.16 | 2.21 |
| 08/30 | 1,429 | 1,429 | 1,379 | 1,398 | -0.99% | 36,400 | 349億9897万 | -3.85% | 22.93 | 2.19 |
| 08/27 | 1,376 | 1,412 | 1,363 | 1,412 | +3.67% | 21,000 | 353億4946万 | -3.22% | 23.16 | 2.21 |
| 08/26 | 1,383 | 1,383 | 1,351 | 1,362 | -1.8% | 15,400 | 340億9771万 | -6.78% | 22.34 | 2.13 |
| 08/25 | 1,409 | 1,411 | 1,377 | 1,387 | -1.14% | 12,700 | 347億2359万 | -5.26% | 22.75 | 2.17 |
| 08/24 | 1,387 | 1,410 | 1,383 | 1,403 | +1.15% | 17,100 | 351億2415万 | -4.36% | 23.01 | 2.2 |
| 08/23 | 1,360 | 1,387 | 1,353 | 1,387 | +3.58% | 13,900 | 347億2359万 | -5.58% | 22.75 | 2.17 |
| 08/20 | 1,360 | 1,366 | 1,326 | 1,339 | -1.54% | 30,200 | 335億2191万 | -9.1% | 21.96 | 2.1 |
| 08/19 | 1,403 | 1,405 | 1,360 | 1,360 | -4.02% | 18,600 | 340億4764万 | -8.05% | 22.3 | 2.13 |
| 08/18 | 1,390 | 1,425 | 1,374 | 1,417 | +2.16% | 22,400 | 354億7464万 | -4.45% | 23.24 | 2.22 |
| 08/17 | 1,433 | 1,453 | 1,387 | 1,387 | -2.8% | 25,300 | 347億2359万 | -6.54% | 22.75 | 2.17 |
| 08/16 | 1,486 | 1,486 | 1,427 | 1,427 | -4.99% | 24,500 | 357億2499万 | -3.97% | 23.4 | 2.23 |
| 08/13 | 1,497 | 1,503 | 1,476 | 1,502 | +0.27% | 16,600 | 376億262万 | +1.08% | 24.63 | 2.35 |
| 08/12 | 1,535 | 1,535 | 1,494 | 1,498 | -1.71% | 5,400 | 375億248万 | +0.94% | 24.57 | 2.35 |
| 08/11 | 1,521 | 1,524 | 1,500 | 1,524 | +1.6% | 11,700 | 381億5339万 | +2.83% | 24.99 | 2.39 |
| 08/10 | 1,478 | 1,507 | 1,478 | 1,500 | +1.49% | 12,800 | 375億5255万 | +1.35% | 24.6 | 2.35 |
| 08/06 | 1,498 | 1,502 | 1,465 | 1,478 | -0.54% | 12,500 | 370億178万 | -0.07% | 24.24 | 2.31 |
| 08/05 | 1,486 | 1,507 | 1,484 | 1,486 | -1.2% | 12,400 | 372億206万 | +0.47% | 24.37 | 2.33 |
| 08/04 | 1,506 | 1,515 | 1,493 | 1,504 | -0.13% | 16,400 | 376億5269万 | +1.83% | 24.67 | 2.35 |
| 08/03 | 1,525 | 1,535 | 1,505 | 1,506 | -2.71% | 12,200 | 377億276万 | +2.1% | 24.7 | 2.36 |
| 08/02 | 1,500 | 1,548 | 1,500 | 1,548 | +4.03% | 21,600 | 387億5423万 | +5.09% | 25.39 | 2.42 |
| 07/30 | 1,511 | 1,515 | 1,480 | 1,488 | -1.78% | 13,700 | 372億5213万 | +1.22% | 24.4 | 2.33 |
| 07/29 | 1,498 | 1,515 | 1,491 | 1,515 | +1% | 7,200 | 379億2807万 | +3.13% | 24.85 | 2.37 |
| 07/28 | 1,503 | 1,512 | 1,490 | 1,500 | -0.66% | 11,800 | 375億5255万 | +2.18% | 24.6 | 2.35 |
| 07/27 | 1,514 | 1,524 | 1,499 | 1,510 | 0% | 23,700 | 378億290万 | +3.07% | 24.76 | 2.36 |
| 07/26 | 1,551 | 1,551 | 1,495 | 1,510 | -1.76% | 26,600 | 378億290万 | +3.07% | 24.76 | 2.36 |
| 07/21 | 1,485 | 1,570 | 1,485 | 1,537 | +5.13% | 79,200 | 384億4229万 | +4.99% | 25.25 | 2.41 |
| 07/20 | 1,430 | 1,504 | 1,430 | 1,462 | +1.74% | 56,000 | 365億6645万 | -0.07% | 24.02 | 2.29 |
| 07/19 | 1,441 | 1,447 | 1,434 | 1,437 | -0.96% | 23,500 | 359億4117万 | -1.98% | 23.6 | 2.25 |
| 07/16 | 1,450 | 1,458 | 1,443 | 1,451 | -0.41% | 14,000 | 362億9132万 | -1.23% | 23.83 | 2.28 |
| 07/15 | 1,472 | 1,475 | 1,457 | 1,457 | -1.02% | 17,500 | 364億4139万 | -0.95% | 23.93 | 2.28 |
| 07/14 | 1,486 | 1,490 | 1,466 | 1,472 | -1.27% | 16,600 | 368億1656万 | -0.2% | 24.18 | 2.31 |
| 07/13 | 1,490 | 1,505 | 1,477 | 1,491 | +1.57% | 31,400 | 372億9177万 | +0.95% | 24.49 | 2.34 |
| 07/12 | 1,442 | 1,482 | 1,442 | 1,468 | +2.51% | 27,600 | 367億1652万 | -0.61% | 24.11 | 2.3 |
| 07/09 | 1,431 | 1,445 | 1,425 | 1,432 | -0.69% | 49,800 | 358億1611万 | -3.11% | 23.52 | 2.25 |
| 07/08 | 1,440 | 1,478 | 1,440 | 1,442 | +0.14% | 24,000 | 360億6622万 | -2.57% | 23.69 | 2.26 |
| 07/07 | 1,438 | 1,459 | 1,437 | 1,440 | -1.03% | 16,000 | 360億1620万 | -2.83% | 23.65 | 2.26 |
| 07/06 | 1,445 | 1,461 | 1,434 | 1,455 | +0.48% | 10,100 | 363億9137万 | -1.95% | 23.9 | 2.28 |
| 07/05 | 1,467 | 1,467 | 1,448 | 1,448 | -1.63% | 6,500 | 362億1629万 | -2.43% | 23.79 | 2.27 |
| 07/02 | 1,468 | 1,502 | 1,468 | 1,472 | -0.34% | 24,000 | 368億1656万 | -0.88% | 24.18 | 2.31 |
| 07/01 | 1,471 | 1,496 | 1,471 | 1,477 | +0.89% | 16,000 | 369億4162万 | -0.54% | 24.26 | 2.32 |
| 06/30 | 1,447 | 1,480 | 1,447 | 1,464 | +1.88% | 14,400 | 366億1647万 | -1.35% | 24.05 | 2.3 |
| 06/29 | 1,456 | 1,461 | 1,434 | 1,437 | -1.64% | 19,600 | 359億4117万 | -3.17% | 23.6 | 2.25 |
| 06/28 | 1,463 | 1,476 | 1,455 | 1,461 | -0.14% | 13,100 | 365億4144万 | -1.55% | 24 | 2.29 |
| 06/25 | 1,455 | 1,468 | 1,450 | 1,463 | +0.83% | 11,900 | 365億9146万 | -1.42% | 24.03 | 2.29 |
| 06/24 | 1,448 | 1,463 | 1,445 | 1,451 | -1.29% | 16,000 | 362億9132万 | -2.16% | 23.83 | 2.28 |
| 06/23 | 1,489 | 1,489 | 1,467 | 1,470 | -2.07% | 9,600 | 367億6654万 | -0.81% | 24.15 | 2.3 |
| 06/22 | 1,441 | 1,507 | 1,441 | 1,501 | +5.11% | 22,900 | 375億4189万 | +1.42% | 24.66 | 2.35 |
| 06/21 | 1,475 | 1,510 | 1,428 | 1,428 | -4.03% | 41,300 | 357億1607万 | -3.38% | 23.46 | 2.24 |
| 06/18 | 1,500 | 1,522 | 1,488 | 1,488 | -0.87% | 30,700 | 372億1674万 | +0.61% | 24.44 | 2.33 |
| 06/17 | 1,515 | 1,524 | 1,501 | 1,501 | -0.99% | 32,300 | 375億4189万 | +1.49% | 24.66 | 2.35 |
| 06/16 | 1,518 | 1,523 | 1,500 | 1,516 | -0.07% | 12,900 | 379億1706万 | +2.64% | 24.9 | 2.38 |
| 06/15 | 1,526 | 1,534 | 1,506 | 1,517 | -0.39% | 16,800 | 379億4207万 | +2.78% | 24.92 | 2.38 |
| 06/14 | 1,533 | 1,533 | 1,518 | 1,523 | +0.86% | 11,500 | 380億9213万 | +3.11% | 25.02 | 2.39 |
| 06/11 | 1,539 | 1,539 | 1,510 | 1,510 | -2.27% | 36,600 | 377億6699万 | +2.17% | 24.8 | 2.37 |
| 06/10 | 1,515 | 1,545 | 1,511 | 1,545 | +2.05% | 21,000 | 386億4238万 | +4.53% | 25.38 | 2.42 |
| 06/09 | 1,503 | 1,526 | 1,503 | 1,514 | +0.4% | 30,300 | 378億6703万 | +2.51% | 24.87 | 2.37 |
| 06/08 | 1,501 | 1,513 | 1,494 | 1,508 | +1.14% | 22,100 | 377億1697万 | +2.1% | 24.77 | 2.36 |
| 06/07 | 1,490 | 1,500 | 1,483 | 1,491 | +0.81% | 14,100 | 372億9177万 | +0.81% | 24.49 | 2.34 |
| 06/04 | 1,495 | 1,497 | 1,475 | 1,479 | -1.07% | 23,700 | 369億9164万 | -0.27% | 24.29 | 2.32 |
| 06/03 | 1,500 | 1,500 | 1,485 | 1,495 | +0.47% | 20,300 | 373億9182万 | +0.4% | 24.56 | 2.34 |
| 06/02 | 1,465 | 1,503 | 1,462 | 1,488 | +1.57% | 19,800 | 372億1674万 | -0.47% | 24.44 | 2.33 |
| 06/01 | 1,465 | 1,475 | 1,452 | 1,465 | +0.96% | 24,600 | 366億4148万 | -2.2% | 24.06 | 2.3 |
| 05/31 | 1,472 | 1,482 | 1,451 | 1,451 | -1.43% | 33,000 | 362億9132万 | -3.33% | 23.83 | 2.28 |
| 05/28 | 1,469 | 1,473 | 1,452 | 1,472 | +1.1% | 28,400 | 368億1656万 | -2.19% | 24.18 | 2.31 |
| 05/27 | 1,460 | 1,476 | 1,456 | 1,456 | -0.27% | 23,500 | 364億1638万 | -3.64% | 23.92 | 2.28 |
| 05/26 | 1,445 | 1,483 | 1,445 | 1,460 | +0.97% | 15,400 | 365億1643万 | -3.82% | 23.98 | 2.29 |
| 05/25 | 1,420 | 1,459 | 1,420 | 1,446 | -0.28% | 25,900 | 361億6627万 | -5.12% | 23.75 | 2.27 |
| 05/24 | 1,443 | 1,460 | 1,441 | 1,450 | +0.49% | 25,300 | 362億6631万 | -5.17% | 23.82 | 2.27 |
| 05/21 | 1,440 | 1,471 | 1,434 | 1,443 | +1.19% | 29,500 | 360億9123万 | -5.93% | 23.7 | 2.26 |
| 05/20 | 1,430 | 1,452 | 1,426 | 1,426 | -0.49% | 25,200 | 356億6604万 | -7.4% | 23.42 | 2.24 |
| 05/19 | 1,436 | 1,455 | 1,426 | 1,433 | -1.65% | 25,200 | 358億4112万 | -7.25% | 23.54 | 2.25 |
| 05/18 | 1,433 | 1,468 | 1,410 | 1,457 | +1.89% | 31,100 | 364億4139万 | -6.06% | 23.93 | 2.28 |
| 05/17 | 1,502 | 1,502 | 1,415 | 1,430 | -4.16% | 72,100 | 357億6609万 | -8.33% | 23.49 | 2.24 |
| 05/14 | 1,482 | 1,549 | 1,473 | 1,492 | +1.91% | 34,000 | 373億1679万 | -4.91% | 24.51 | 2.34 |
| 05/13 | 1,461 | 1,502 | 1,461 | 1,464 | -1.15% | 39,700 | 366億1647万 | -7.17% | 24.05 | 2.3 |
| 05/12 | 1,538 | 1,558 | 1,481 | 1,481 | -3.58% | 61,600 | 370億4166万 | -6.56% | 24.33 | 2.32 |
| 05/11 | 1,551 | 1,559 | 1,536 | 1,536 | -0.97% | 33,800 | 384億1728万 | -3.58% | 25.23 | 2.41 |
| 05/10 | 1,501 | 1,578 | 1,501 | 1,551 | +2.38% | 27,200 | 387億9245万 | -2.94% | 25.48 | 2.43 |
| 05/07 | 1,510 | 1,536 | 1,499 | 1,515 | 0% | 27,800 | 378億9204万 | -5.49% | 24.89 | 2.38 |
| 05/06 | 1,511 | 1,537 | 1,505 | 1,515 | -0.72% | 23,000 | 378億9204万 | -5.78% | 24.89 | 2.38 |
| 04/30 | 1,549 | 1,554 | 1,518 | 1,526 | -2.3% | 33,300 | 381億6717万 | -5.39% | 25.07 | 2.39 |
| 04/28 | 1,566 | 1,578 | 1,553 | 1,562 | -1.2% | 27,800 | 390億6757万 | -3.28% | 25.66 | 2.45 |
| 04/27 | 1,620 | 1,620 | 1,581 | 1,581 | -2.59% | 18,300 | 395億4279万 | -2.11% | 25.97 | 2.48 |
| 04/26 | 1,680 | 1,680 | 1,621 | 1,623 | -1.46% | 31,000 | 405億9326万 | +0.56% | 26.66 | 2.54 |
| 04/23 | 1,564 | 1,662 | 1,553 | 1,647 | +4.84% | 58,000 | 411億9353万 | +2.17% | 27.05 | 2.58 |
| 04/22 | 1,550 | 1,600 | 1,550 | 1,571 | +2.95% | 28,400 | 392億9268万 | -2.42% | 25.81 | 2.46 |
| 04/21 | 1,560 | 1,560 | 1,515 | 1,526 | -2.24% | 38,300 | 381億6717万 | -5.16% | 25.07 | 2.39 |
