株価チャート
2021/03/30～2021/08/25
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 |
| 08/25 | 5,170 | 5,170 | 5,040 | 5,070 | 0% | 240,400 | 5891億3751万 | -1.34% | 30.85 | 2.1 |
| 08/24 | 4,930 | 5,090 | 4,930 | 5,070 | +1.91% | 228,000 | 5891億3751万 | -1.63% | 30.85 | 2.1 |
| 08/23 | 4,880 | 4,990 | 4,880 | 4,975 | +3.43% | 254,700 | 5780億9845万 | -3.85% | 30.27 | 2.06 |
| 08/20 | 4,790 | 4,870 | 4,780 | 4,810 | -0.31% | 259,800 | 5589億2533万 | -7.59% | 29.26 | 1.99 |
| 08/19 | 4,885 | 4,910 | 4,825 | 4,825 | -1.93% | 206,000 | 5606億6834万 | -7.95% | 29.36 | 1.99 |
| 08/18 | 4,870 | 4,945 | 4,835 | 4,920 | +0.72% | 265,600 | 5717億741万 | -6.66% | 29.93 | 2.03 |
| 08/17 | 4,985 | 4,990 | 4,885 | 4,885 | -0.91% | 242,800 | 5676億4039万 | -7.69% | 29.72 | 2.02 |
| 08/16 | 5,060 | 5,080 | 4,900 | 4,930 | -2.57% | 251,400 | 5728億6942万 | -7.24% | 30 | 2.04 |
| 08/13 | 5,090 | 5,090 | 5,030 | 5,060 | +0.4% | 186,400 | 5879億7551万 | -5.14% | 30.79 | 2.09 |
| 08/12 | 5,070 | 5,130 | 5,020 | 5,040 | -0.98% | 292,300 | 5856億5149万 | -5.65% | 30.66 | 2.08 |
| 08/11 | 5,140 | 5,150 | 5,080 | 5,090 | +0.2% | 195,800 | 5914億6153万 | -4.9% | 30.97 | 2.1 |
| 08/10 | 5,100 | 5,120 | 5,030 | 5,080 | -0.39% | 418,900 | 5902億9952万 | -5.22% | 30.91 | 2.1 |
| 08/06 | 5,150 | 5,180 | 5,100 | 5,100 | -1.73% | 332,100 | 5926億2353万 | -4.92% | 31.03 | 2.11 |
| 08/05 | 5,080 | 5,210 | 5,080 | 5,190 | +2.98% | 341,400 | 6030億8160万 | -3.41% | 31.58 | 2.15 |
| 08/04 | 4,990 | 5,040 | 4,975 | 5,040 | +0.4% | 362,600 | 5856億5149万 | -6.23% | 30.66 | 2.08 |
| 08/03 | 5,100 | 5,110 | 4,970 | 5,020 | +0.4% | 521,800 | 5833億2748万 | -6.81% | 30.54 | 2.07 |
| 08/02 | 4,780 | 5,050 | 4,780 | 5,000 | -5.66% | 925,400 | 5810億347万 | -7.36% | 30.42 | 2.07 |
| 07/30 | 5,320 | 5,390 | 5,300 | 5,300 | -2.03% | 499,600 | 6158億6367万 | -2% | 32.25 | 2.19 |
| 07/29 | 5,400 | 5,430 | 5,350 | 5,410 | +0.56% | 519,600 | 6286億4575万 | +0.06% | 32.92 | 2.24 |
| 07/28 | 5,410 | 5,430 | 5,350 | 5,380 | -2.89% | 436,200 | 6251億5973万 | -0.41% | 32.73 | 2.22 |
| 07/27 | 5,600 | 5,610 | 5,530 | 5,540 | -1.07% | 221,500 | 6437億5184万 | +2.71% | 33.71 | 2.29 |
| 07/26 | 5,550 | 5,640 | 5,510 | 5,600 | +4.09% | 439,500 | 6507億2388万 | +4.11% | 34.07 | 2.31 |
| 07/21 | 5,450 | 5,450 | 5,360 | 5,380 | +0.37% | 303,300 | 6251億5973万 | +0.19% | 32.73 | 2.22 |
| 07/20 | 5,340 | 5,410 | 5,300 | 5,360 | -0.74% | 397,700 | 6228億3571万 | -0.17% | 32.61 | 2.22 |
| 07/19 | 5,410 | 5,480 | 5,370 | 5,400 | -0.92% | 283,000 | 6274億8374万 | +0.63% | 32.85 | 2.23 |
| 07/16 | 5,520 | 5,550 | 5,390 | 5,450 | -2.15% | 498,100 | 6332億9378万 | +1.7% | 33.16 | 2.25 |
| 07/15 | 5,660 | 5,710 | 5,540 | 5,570 | -3.13% | 421,600 | 6472億3786万 | +4.15% | 33.89 | 2.3 |
| 07/14 | 5,700 | 5,820 | 5,680 | 5,750 | +0.52% | 514,800 | 6681億5399万 | +7.84% | 34.98 | 2.38 |
| 07/13 | 5,630 | 5,730 | 5,590 | 5,720 | +3.06% | 547,400 | 6646億6796万 | +7.68% | 34.8 | 2.36 |
| 07/12 | 5,500 | 5,570 | 5,430 | 5,550 | +1.83% | 417,100 | 6449億1385万 | +4.95% | 33.77 | 2.29 |
| 07/09 | 5,370 | 5,460 | 5,300 | 5,450 | -0.37% | 508,200 | 6332億9378万 | +3.32% | 33.16 | 2.25 |
| 07/08 | 5,460 | 5,500 | 5,430 | 5,470 | +1.48% | 553,700 | 6356億1779万 | +3.85% | 33.28 | 2.26 |
| 07/07 | 5,230 | 5,400 | 5,210 | 5,390 | +2.08% | 384,700 | 6263億2174万 | +2.55% | 32.79 | 2.23 |
| 07/06 | 5,340 | 5,360 | 5,280 | 5,280 | 0% | 363,200 | 6135億3966万 | +0.69% | 32.12 | 2.18 |
| 07/05 | 5,260 | 5,280 | 5,220 | 5,280 | 0% | 226,400 | 6135億3966万 | +0.88% | 32.12 | 2.18 |
| 07/02 | 5,260 | 5,320 | 5,240 | 5,280 | +1.93% | 319,000 | 6135億3966万 | +1.07% | 32.12 | 2.18 |
| 07/01 | 5,310 | 5,310 | 5,150 | 5,180 | -2.81% | 267,500 | 6019億1959万 | -0.8% | 31.52 | 2.14 |
| 06/30 | 5,360 | 5,370 | 5,290 | 5,330 | +1.52% | 310,200 | 6193億4969万 | +2.11% | 32.43 | 2.2 |
| 06/29 | 5,270 | 5,310 | 5,190 | 5,250 | -1.69% | 438,100 | 6100億5364万 | +0.79% | 31.94 | 2.17 |
| 06/28 | 5,290 | 5,380 | 5,290 | 5,340 | +1.33% | 215,100 | 6205億1170万 | +2.67% | 32.49 | 2.21 |
| 06/25 | 5,260 | 5,300 | 5,220 | 5,270 | +0.19% | 233,800 | 6123億7765万 | +1.48% | 32.06 | 2.18 |
| 06/24 | 5,250 | 5,280 | 5,210 | 5,260 | -0.57% | 160,200 | 6112億1565万 | +1.43% | 32 | 2.17 |
| 06/23 | 5,340 | 5,350 | 5,280 | 5,290 | 0% | 231,200 | 6147億167万 | +2.22% | 32.19 | 2.19 |
| 06/22 | 5,270 | 5,320 | 5,210 | 5,290 | +2.32% | 407,100 | 6147億167万 | +2.6% | 32.19 | 2.19 |
| 06/21 | 5,170 | 5,210 | 5,150 | 5,170 | 0% | 428,000 | 6007億5758万 | +0.64% | 31.46 | 2.14 |
| 06/18 | 5,350 | 5,360 | 5,160 | 5,170 | -3.9% | 678,800 | 6007億5758万 | +1.02% | 31.46 | 2.14 |
| 06/17 | 5,330 | 5,390 | 5,330 | 5,380 | +0.56% | 215,200 | 6251億5973万 | +5.55% | 32.73 | 2.22 |
| 06/16 | 5,270 | 5,350 | 5,260 | 5,350 | +1.13% | 179,300 | 6216億7371万 | +5.65% | 32.55 | 2.21 |
| 06/15 | 5,300 | 5,320 | 5,250 | 5,290 | +1.34% | 215,900 | 6147億167万 | +5.06% | 32.19 | 2.19 |
| 06/14 | 5,260 | 5,280 | 5,200 | 5,220 | +0.97% | 125,400 | 6065億6762万 | +4.13% | 31.76 | 2.16 |
| 06/11 | 5,160 | 5,200 | 5,080 | 5,170 | 0% | 276,200 | 6007億5758万 | +3.3% | 31.46 | 2.14 |
| 06/10 | 5,250 | 5,270 | 5,130 | 5,170 | -1.34% | 208,000 | 6007億5758万 | +3.57% | 31.46 | 2.14 |
| 06/09 | 5,270 | 5,270 | 5,200 | 5,240 | +1.95% | 220,900 | 6088億9163万 | +5.05% | 31.88 | 2.17 |
| 06/08 | 5,140 | 5,160 | 5,100 | 5,140 | -1.53% | 248,800 | 5972億7156万 | +3.21% | 31.27 | 2.12 |
| 06/07 | 5,250 | 5,280 | 5,200 | 5,220 | -0.38% | 335,700 | 6065億6762万 | +4.9% | 31.76 | 2.16 |
| 06/04 | 5,160 | 5,240 | 5,110 | 5,240 | +0.96% | 315,200 | 6088億9163万 | +5.5% | 31.88 | 2.17 |
| 06/03 | 5,130 | 5,230 | 5,120 | 5,190 | +1.57% | 274,500 | 6030億8160万 | +4.7% | 31.58 | 2.15 |
| 06/02 | 4,980 | 5,150 | 4,960 | 5,110 | +1.59% | 360,800 | 5937億8554万 | +3.27% | 31.09 | 2.11 |
| 06/01 | 5,070 | 5,100 | 4,965 | 5,030 | 0% | 272,100 | 5844億8949万 | +1.7% | 30.6 | 2.08 |
| 05/31 | 5,200 | 5,200 | 5,010 | 5,030 | -3.64% | 315,900 | 5844億8949万 | +1.8% | 30.6 | 2.08 |
| 05/28 | 5,220 | 5,260 | 5,170 | 5,220 | +1.95% | 490,000 | 6065億6762万 | +5.65% | 31.76 | 2.16 |
| 05/27 | 5,050 | 5,140 | 4,990 | 5,120 | +0.99% | 1,543,400 | 5949億4755万 | +3.81% | 31.15 | 2.12 |
| 05/26 | 5,040 | 5,100 | 4,965 | 5,070 | +0.6% | 362,500 | 5891億3751万 | +3.03% | 30.85 | 2.1 |
| 05/25 | 5,190 | 5,220 | 5,020 | 5,040 | -1.95% | 362,800 | 5856億5149万 | +2.58% | 30.66 | 2.08 |
| 05/24 | 5,160 | 5,190 | 5,110 | 5,140 | +0.98% | 270,100 | 5972億7156万 | +4.79% | 31.27 | 2.12 |
| 05/21 | 5,000 | 5,100 | 4,975 | 5,090 | +2.11% | 323,200 | 5914億6153万 | +4.03% | 30.97 | 2.1 |
| 05/20 | 4,870 | 4,995 | 4,845 | 4,985 | +3.53% | 541,600 | 5792億6045万 | +2.05% | 30.33 | 2.06 |
| 05/19 | 4,815 | 4,850 | 4,755 | 4,815 | -0.21% | 391,700 | 5595億634万 | -1.37% | 29.3 | 1.99 |
| 05/18 | 4,750 | 4,840 | 4,730 | 4,825 | +2.88% | 452,400 | 5606億6834万 | -1.25% | 29.36 | 1.99 |
| 05/17 | 4,710 | 4,735 | 4,645 | 4,690 | +1.08% | 373,500 | 5449億8125万 | -3.99% | 28.53 | 1.94 |
| 05/14 | 4,630 | 4,690 | 4,630 | 4,640 | +1.64% | 288,800 | 5391億7122万 | -5.05% | 28.23 | 1.92 |
| 05/13 | 4,610 | 4,650 | 4,555 | 4,565 | -1.19% | 310,600 | 5304億5616万 | -6.76% | 27.77 | 1.89 |
| 05/12 | 4,735 | 4,755 | 4,570 | 4,620 | -2.84% | 507,000 | 5368億4720万 | -5.85% | 28.11 | 1.91 |
| 05/11 | 5,070 | 5,080 | 4,725 | 4,755 | -5.28% | 678,900 | 5525億3429万 | -3.2% | 28.93 | 1.97 |
| 05/10 | 4,940 | 5,100 | 4,935 | 5,020 | +3.61% | 544,800 | 5833億2748万 | +2.2% | 30.54 | 2.07 |
| 05/07 | 4,990 | 5,040 | 4,835 | 4,845 | -4.25% | 984,300 | 5629億9236万 | -1.2% | 29.48 | 2 |
| 05/06 | 5,070 | 5,110 | 5,020 | 5,060 | +0.4% | 537,400 | 5879億7551万 | +3.16% | 30.79 | 2.09 |
| 04/30 | 5,020 | 5,060 | 4,940 | 5,040 | +0.2% | 516,000 | 5856億5149万 | +2.98% | 30.66 | 2.08 |
| 04/28 | 5,050 | 5,080 | 5,010 | 5,030 | +0.4% | 265,300 | 5844億8949万 | +3.07% | 30.6 | 2.08 |
| 04/27 | 5,020 | 5,030 | 4,975 | 5,010 | +0.7% | 405,600 | 5821億6547万 | +3% | 30.48 | 2.07 |
| 04/26 | 4,985 | 5,010 | 4,965 | 4,975 | -0.1% | 260,600 | 5780億9845万 | +2.49% | 30.27 | 2.06 |
| 04/23 | 5,020 | 5,030 | 4,945 | 4,980 | -1.39% | 276,900 | 5786億7945万 | +2.66% | 30.3 | 2.06 |
| 04/22 | 4,975 | 5,080 | 4,950 | 5,050 | +2.96% | 331,600 | 5868億1350万 | +4.17% | 30.73 | 2.09 |
| 04/21 | 4,955 | 5,020 | 4,875 | 4,905 | -2.49% | 425,900 | 5699億6440万 | +1.49% | 29.84 | 2.03 |
| 04/20 | 4,940 | 5,070 | 4,940 | 5,030 | +0.6% | 372,800 | 5844億8949万 | +4.29% | 30.6 | 2.08 |
| 04/19 | 4,940 | 5,030 | 4,925 | 5,000 | +3.31% | 414,500 | 5810億347万 | +3.95% | 30.42 | 2.07 |
| 04/16 | 4,915 | 4,915 | 4,815 | 4,840 | -0.51% | 371,200 | 5624億1135万 | +0.9% | 29.45 | 2 |
| 04/15 | 4,855 | 4,885 | 4,835 | 4,865 | +0.52% | 189,300 | 5653億1637万 | +1.54% | 29.6 | 2.01 |
| 04/14 | 4,855 | 4,890 | 4,820 | 4,840 | -0.31% | 255,700 | 5624億1135万 | +1.28% | 29.45 | 2 |
| 04/13 | 4,935 | 4,965 | 4,830 | 4,855 | -0.72% | 331,900 | 5641億5436万 | +1.93% | 29.54 | 2.01 |
| 04/12 | 4,850 | 4,925 | 4,830 | 4,890 | -0.31% | 306,500 | 5682億2139万 | +3.01% | 29.75 | 2.02 |
| 04/09 | 4,915 | 4,965 | 4,860 | 4,905 | -0.2% | 458,200 | 5699億6440万 | +3.79% | 29.84 | 2.03 |
| 04/08 | 4,880 | 4,915 | 4,820 | 4,915 | +2.18% | 392,200 | 5711億2641万 | +4.42% | 29.9 | 2.03 |
| 04/07 | 4,790 | 4,835 | 4,725 | 4,810 | +1.58% | 299,200 | 5589億2533万 | +2.65% | 29.26 | 1.99 |
| 04/06 | 4,855 | 4,865 | 4,710 | 4,735 | -2.67% | 236,900 | 5502億1028万 | +1.33% | 28.81 | 1.96 |
| 04/05 | 4,825 | 4,865 | 4,805 | 4,865 | +0.72% | 106,100 | 5653億1637万 | +4.29% | 29.6 | 2.01 |
| 04/02 | 4,755 | 4,845 | 4,755 | 4,830 | +1.58% | 133,600 | 5612億4935万 | +3.94% | 29.39 | 2 |
| 04/01 | 4,795 | 4,825 | 4,740 | 4,755 | +0.21% | 187,900 | 5525億3429万 | +2.79% | 28.93 | 1.97 |
| 03/31 | 4,810 | 4,880 | 4,735 | 4,745 | -1.86% | 384,000 | 5513億7229万 | +2.91% | 27.94 | 2.11 |
| 03/30 | 4,835 | 4,835 | 4,750 | 4,835 | -0.41% | 346,400 | 5618億3035万 | +5.22% | 28.47 | 2.15 |
