株価チャート
2021/02/17~2021/07/13
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 |
07/13 | 2,809 | 2,809 | 2,704 | 2,725 | -2.08% | 233,800 | 583億6640万 | -5.15% | 24.61 | 7.81 |
07/12 | 2,800 | 2,829 | 2,722 | 2,783 | -0.22% | 286,400 | 596億870万 | -3.4% | 25.13 | 7.97 |
07/09 | 2,685 | 2,803 | 2,674 | 2,789 | +2.2% | 292,700 | 597億3721万 | -3.19% | 25.18 | 7.99 |
07/08 | 2,718 | 2,750 | 2,642 | 2,729 | -1.41% | 452,100 | 584億5208万 | -5.28% | 24.64 | 7.82 |
07/07 | 2,825 | 2,893 | 2,752 | 2,768 | -3.28% | 244,800 | 592億8741万 | -4.12% | 24.99 | 7.93 |
07/06 | 2,785 | 2,907 | 2,750 | 2,862 | +2.62% | 283,500 | 613億79万 | -1.11% | 25.84 | 8.2 |
07/05 | 2,836 | 2,842 | 2,778 | 2,789 | -1.69% | 188,500 | 597億3721万 | -3.66% | 25.18 | 7.99 |
07/02 | 2,729 | 2,874 | 2,711 | 2,837 | +4.84% | 439,800 | 607億6532万 | -2.21% | 25.62 | 8.13 |
07/01 | 2,760 | 2,782 | 2,672 | 2,706 | -1.85% | 245,900 | 579億5944万 | -6.75% | 24.43 | 7.75 |
06/30 | 2,750 | 2,790 | 2,680 | 2,757 | +0.29% | 373,700 | 590億5181万 | -5.06% | 24.9 | 7.9 |
06/29 | 2,881 | 2,900 | 2,726 | 2,749 | -4.88% | 510,400 | 588億8045万 | -5.47% | 24.82 | 7.88 |
06/28 | 2,900 | 2,923 | 2,860 | 2,890 | -0.65% | 229,200 | 619億51万 | -0.45% | 26.1 | 8.28 |
06/25 | 2,922 | 2,965 | 2,891 | 2,909 | +1.29% | 318,200 | 623億747万 | +0.73% | 26.27 | 8.34 |
06/24 | 2,971 | 3,005 | 2,856 | 2,872 | -4.58% | 501,800 | 615億1498万 | -0.07% | 25.93 | 8.23 |
06/23 | 2,899 | 3,010 | 2,892 | 3,010 | +3.69% | 393,000 | 644億7078万 | +5.24% | 27.18 | 8.62 |
06/22 | 2,929 | 2,973 | 2,880 | 2,903 | +0.59% | 309,400 | 621億7896万 | +2.11% | 26.21 | 8.32 |
06/21 | 2,816 | 2,921 | 2,807 | 2,886 | +0.7% | 360,000 | 618億1484万 | +2.09% | 26.06 | 8.27 |
06/18 | 2,975 | 2,989 | 2,855 | 2,866 | -5.26% | 574,100 | 613億8646万 | +2.32% | 25.88 | 8.21 |
06/17 | 2,871 | 3,045 | 2,846 | 3,025 | +4.17% | 446,300 | 647億9206万 | +9.32% | 27.32 | 8.67 |
06/16 | 2,925 | 2,959 | 2,857 | 2,904 | -1.66% | 425,000 | 622億38万 | +6.53% | 26.22 | 8.32 |
06/15 | 3,070 | 3,115 | 2,901 | 2,953 | -2.22% | 573,100 | 632億4990万 | +9.61% | 26.66 | 8.46 |
06/14 | 3,025 | 3,160 | 2,990 | 3,020 | 0% | 458,100 | 646億8497万 | +13.41% | 27.27 | 8.65 |
06/11 | 3,035 | 3,045 | 2,905 | 3,020 | -0.17% | 472,700 | 646億8497万 | +14.74% | 27.27 | 8.65 |
06/10 | 3,035 | 3,080 | 2,921 | 3,025 | -0.98% | 442,000 | 647億9206万 | +16.26% | 27.32 | 8.67 |
06/09 | 2,942 | 3,125 | 2,942 | 3,055 | +4.77% | 684,600 | 654億3463万 | +18.92% | 27.59 | 8.75 |
06/08 | 2,795 | 2,944 | 2,784 | 2,916 | +4.25% | 433,900 | 624億5741万 | +14.98% | 26.33 | 8.36 |
06/07 | 2,787 | 2,799 | 2,663 | 2,797 | +0.36% | 427,500 | 599億856万 | +11.52% | 25.26 | 8.01 |
06/04 | 2,841 | 2,863 | 2,710 | 2,787 | -3.06% | 596,500 | 596億9437万 | +12.11% | 25.17 | 7.99 |
06/03 | 2,955 | 2,969 | 2,847 | 2,875 | -2.48% | 548,100 | 615億7923万 | +16.77% | 25.96 | 8.24 |
06/02 | 2,910 | 2,981 | 2,841 | 2,948 | +2.47% | 721,600 | 631億4281万 | +21.32% | 26.62 | 8.45 |
06/01 | 3,005 | 3,015 | 2,765 | 2,877 | -1.71% | 771,600 | 616億2207万 | +20.18% | 25.98 | 8.24 |
05/31 | 2,980 | 3,160 | 2,908 | 2,927 | +1.63% | 681,500 | 626億9301万 | +24.03% | 26.43 | 8.39 |
05/28 | 2,854 | 2,922 | 2,801 | 2,880 | +4.58% | 497,200 | 616億8633万 | +23.71% | 26.01 | 8.25 |
05/27 | 2,815 | 2,876 | 2,721 | 2,754 | -3.84% | 414,900 | 589億8755万 | +19.69% | 24.87 | 7.89 |
05/26 | 2,665 | 2,906 | 2,630 | 2,864 | +9.69% | 880,000 | 613億4362万 | +25.45% | 25.86 | 8.21 |
05/25 | 2,504 | 2,669 | 2,504 | 2,611 | +3.28% | 333,100 | 559億2465万 | +15.63% | 23.58 | 7.48 |
05/24 | 2,576 | 2,611 | 2,497 | 2,528 | -1.02% | 197,300 | 541億4689万 | +12.66% | 22.83 | 7.24 |
05/21 | 2,534 | 2,561 | 2,457 | 2,554 | +1.43% | 231,500 | 547億378万 | +14.38% | 23.06 | 7.32 |
05/20 | 2,580 | 2,627 | 2,502 | 2,518 | -2.4% | 313,000 | 539億3270万 | +13.47% | 22.74 | 7.21 |
05/19 | 2,465 | 2,600 | 2,416 | 2,580 | +2.58% | 557,000 | 552億6067万 | +16.95% | 23.3 | 7.39 |
05/18 | 2,236 | 2,529 | 2,236 | 2,515 | +12.83% | 812,400 | 538億6844万 | +14.84% | 22.71 | 7.21 |
05/17 | 2,163 | 2,300 | 2,116 | 2,229 | +10.73% | 487,700 | 477億4265万 | +2.29% | 20.13 | 6.39 |
05/14 | 2,027 | 2,040 | 1,934 | 2,013 | +1% | 211,600 | 431億1617万 | -7.75% | 18.18 | 5.77 |
05/13 | 2,063 | 2,081 | 1,987 | 1,993 | -5.68% | 200,700 | 426億8779万 | -9.08% | 18 | 5.71 |
05/12 | 2,178 | 2,209 | 2,101 | 2,113 | -3.34% | 147,300 | 452億5806万 | -4.04% | 19.08 | 6.05 |
05/11 | 2,231 | 2,243 | 2,173 | 2,186 | -2.67% | 127,600 | 468億2163万 | -1% | 19.74 | 6.26 |
05/10 | 2,250 | 2,270 | 2,203 | 2,246 | -0.04% | 100,700 | 481億677万 | +1.54% | 20.28 | 6.44 |
05/07 | 2,209 | 2,252 | 2,155 | 2,247 | +1.4% | 156,600 | 481億2818万 | +1.54% | 20.29 | 6.44 |
05/06 | 2,228 | 2,270 | 2,207 | 2,216 | -0.36% | 197,100 | 474億6420万 | +0.14% | 20.01 | 6.35 |
04/30 | 2,202 | 2,247 | 2,142 | 2,224 | -0.13% | 211,600 | 476億3555万 | +0.27% | 20.08 | 6.37 |
04/28 | 2,228 | 2,252 | 2,176 | 2,227 | -0.67% | 285,000 | 476億9981万 | +0.54% | 20.11 | 6.38 |
04/27 | 2,206 | 2,263 | 2,191 | 2,242 | +3.13% | 242,400 | 480億2109万 | +1.45% | 20.24 | 6.42 |
04/26 | 2,120 | 2,193 | 2,113 | 2,174 | +4.77% | 211,700 | 465億6461万 | -1.58% | 19.63 | 6.23 |
04/23 | 2,025 | 2,122 | 2,023 | 2,075 | +0.92% | 157,500 | 444億4414万 | -6.28% | 18.74 | 5.95 |
04/22 | 2,069 | 2,074 | 2,020 | 2,056 | +1.68% | 141,800 | 440億3718万 | -7.47% | 18.57 | 5.89 |
04/21 | 2,067 | 2,077 | 2,001 | 2,022 | -4.94% | 260,500 | 433億894万 | -9.49% | 18.26 | 5.79 |
04/20 | 2,160 | 2,169 | 2,115 | 2,127 | -3.62% | 190,400 | 455億5792万 | -5.3% | 19.21 | 6.09 |
04/19 | 2,294 | 2,316 | 2,207 | 2,207 | -4.04% | 233,900 | 472億7143万 | -2% | 19.93 | 6.32 |
04/16 | 2,314 | 2,317 | 2,256 | 2,300 | +2.31% | 287,800 | 492億6338万 | +2.31% | 20.77 | 6.59 |
04/15 | 2,237 | 2,256 | 2,204 | 2,248 | -0.53% | 118,300 | 481億4960万 | +0.54% | 20.3 | 6.44 |
04/14 | 2,224 | 2,285 | 2,213 | 2,260 | +0.62% | 134,500 | 484億663万 | +1.57% | 20.41 | 6.48 |
04/13 | 2,176 | 2,267 | 2,160 | 2,246 | +1.81% | 176,700 | 481億677万 | +1.4% | 20.28 | 6.44 |
04/12 | 2,205 | 2,230 | 2,161 | 2,206 | +0.78% | 123,700 | 472億5001万 | 0% | 19.92 | 6.32 |
04/09 | 2,180 | 2,215 | 2,131 | 2,189 | +0.41% | 232,300 | 468億8589万 | -0.32% | 19.77 | 6.27 |
04/08 | 2,230 | 2,239 | 2,112 | 2,180 | -3.11% | 347,900 | 466億9312万 | -0.37% | 19.68 | 6.25 |
04/07 | 2,265 | 2,323 | 2,249 | 2,250 | -1.92% | 151,100 | 481億9244万 | +3.02% | 20.32 | 6.45 |
04/06 | 2,281 | 2,313 | 2,240 | 2,294 | +0.88% | 145,000 | 491億3487万 | +5.23% | 20.71 | 6.57 |
04/05 | 2,251 | 2,298 | 2,200 | 2,274 | +1.88% | 190,100 | 487億649万 | +4.89% | 20.53 | 6.52 |
04/02 | 2,271 | 2,278 | 2,195 | 2,232 | -1.72% | 230,900 | 478億690万 | +3.19% | 20.15 | 6.4 |
04/01 | 2,300 | 2,372 | 2,266 | 2,271 | -1.13% | 234,000 | 486億4224万 | +4.94% | 20.51 | 6.51 |
03/31 | 2,297 | 2,320 | 2,236 | 2,297 | +1.59% | 184,300 | 491億9913万 | +6.2% | 20.74 | 6.58 |
03/30 | 2,240 | 2,320 | 2,218 | 2,261 | +0.89% | 264,900 | 484億2805万 | +4.82% | 20.42 | 6.48 |
03/29 | 2,333 | 2,358 | 2,209 | 2,241 | -4.6% | 456,600 | 479億9967万 | +4.38% | 20.24 | 6.42 |
03/26 | 2,237 | 2,367 | 2,224 | 2,349 | +9.77% | 542,700 | 503億1291万 | +10.13% | 21.21 | 6.73 |
03/25 | 2,088 | 2,190 | 2,078 | 2,140 | +1.23% | 285,600 | 458億3637万 | +0.99% | 19.32 | 6.13 |
03/24 | 2,154 | 2,221 | 2,091 | 2,114 | -4% | 364,400 | 452億7948万 | -0.05% | 19.09 | 6.06 |
03/23 | 2,302 | 2,357 | 2,185 | 2,202 | -4.3% | 416,600 | 471億6434万 | +4.46% | 19.88 | 6.31 |
03/22 | 2,280 | 2,367 | 2,260 | 2,301 | +0.7% | 325,300 | 492億8480万 | +9.94% | 20.78 | 6.59 |
03/19 | 2,308 | 2,338 | 2,247 | 2,285 | -2.68% | 505,200 | 473億4679万 | +10.39% | 19.96 | 6.33 |
03/18 | 2,353 | 2,379 | 2,314 | 2,348 | +0.82% | 454,100 | 486億5220万 | +14.7% | 20.51 | 6.51 |
03/17 | 2,258 | 2,372 | 2,235 | 2,329 | +2.15% | 611,800 | 482億5851万 | +15.41% | 20.35 | 6.46 |
03/16 | 2,204 | 2,288 | 2,163 | 2,280 | +8.37% | 866,400 | 472億4319万 | +14.52% | 19.92 | 6.32 |
03/15 | 2,000 | 2,117 | 1,987 | 2,104 | +4.89% | 349,700 | 435億9635万 | +7.02% | 18.38 | 5.83 |
03/12 | 2,000 | 2,010 | 1,933 | 2,006 | +1.57% | 228,100 | 415億6572万 | +3.24% | 17.52 | 5.56 |
03/11 | 2,000 | 2,008 | 1,936 | 1,975 | -1.1% | 300,800 | 409億2338万 | +2.65% | 17.25 | 5.47 |
03/10 | 2,018 | 2,029 | 1,967 | 1,997 | -1.63% | 201,200 | 413億7923万 | +4.88% | 17.44 | 5.54 |
03/09 | 1,927 | 2,050 | 1,863 | 2,030 | +4.59% | 305,100 | 420億6302万 | +7.92% | 17.73 | 5.63 |
03/08 | 2,000 | 2,030 | 1,912 | 1,941 | -2.8% | 276,900 | 402億1887万 | +4.64% | 16.96 | 5.38 |
03/05 | 2,102 | 2,102 | 1,983 | 1,997 | -3.94% | 392,600 | 413億7923万 | +8.83% | 17.44 | 5.54 |
03/04 | 2,100 | 2,120 | 2,000 | 2,079 | -3.03% | 379,600 | 430億7833万 | +14.67% | 18.16 | 5.76 |
03/03 | 2,010 | 2,163 | 2,010 | 2,144 | +6.72% | 480,200 | 444億2518万 | +20.04% | 18.73 | 5.94 |
03/02 | 2,122 | 2,132 | 1,955 | 2,009 | -5.81% | 653,900 | 416億2788万 | +14.21% | 17.55 | 5.57 |
03/01 | 2,262 | 2,268 | 2,042 | 2,133 | -5.95% | 600,900 | 441億9725万 | +22.94% | 18.63 | 5.91 |
02/26 | 2,170 | 2,296 | 2,100 | 2,268 | +0.8% | 600,600 | 469億9454万 | +33.02% | 19.81 | 6.29 |
02/25 | 2,225 | 2,250 | 2,186 | 2,250 | +4.6% | 565,700 | 466億2157万 | +34.81% | 19.65 | 6.24 |
02/24 | 2,035 | 2,200 | 2,035 | 2,151 | +7.82% | 715,900 | 445億7022万 | +31.88% | 18.79 | 5.96 |
02/22 | 1,956 | 2,027 | 1,956 | 1,995 | +5.61% | 399,700 | 413億3779万 | +25.16% | 17.43 | 5.53 |
02/19 | 1,969 | 2,022 | 1,851 | 1,889 | -6.44% | 590,700 | 391億3970万 | +20.7% | 16.5 | 5.24 |
02/18 | 2,040 | 2,066 | 1,968 | 2,019 | +0.1% | 569,600 | 418億3327万 | +31.1% | 17.64 | 5.6 |
02/17 | 1,990 | 2,068 | 1,965 | 2,017 | +3.97% | 920,600 | 417億9183万 | +33.58% | 17.62 | 5.59 |