株価チャート
2021/03/31～2021/08/26
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 |
| 08/26 | 4,230 | 4,245 | 4,190 | 4,200 | -1.87% | 40,700 | 1046億6124万 | -5.21% | 10 | 0.77 |
| 08/25 | 4,250 | 4,320 | 4,250 | 4,280 | +0.47% | 26,800 | 1066億5478万 | -3.65% | 10.19 | 0.78 |
| 08/24 | 4,290 | 4,310 | 4,240 | 4,260 | +0.24% | 45,600 | 1061億5640万 | -4.36% | 10.14 | 0.78 |
| 08/23 | 4,195 | 4,270 | 4,195 | 4,250 | +1.67% | 57,100 | 1059億720万 | -4.88% | 10.12 | 0.78 |
| 08/20 | 4,270 | 4,320 | 4,170 | 4,180 | -1.3% | 93,000 | 1041億6285万 | -6.59% | 9.95 | 0.76 |
| 08/19 | 4,325 | 4,335 | 4,230 | 4,235 | -3.09% | 71,900 | 1055億3341万 | -5.53% | 10.08 | 0.77 |
| 08/18 | 4,350 | 4,405 | 4,320 | 4,370 | -0.34% | 50,600 | 1088億9752万 | -2.61% | 10.4 | 0.8 |
| 08/17 | 4,460 | 4,465 | 4,385 | 4,385 | -0.9% | 57,200 | 1092億7131万 | -2.1% | 10.44 | 0.8 |
| 08/16 | 4,505 | 4,505 | 4,400 | 4,425 | -3.91% | 58,300 | 1102億6809万 | -0.96% | 10.53 | 0.81 |
| 08/13 | 4,600 | 4,605 | 4,535 | 4,605 | +0.11% | 69,900 | 1147億5357万 | +3.39% | 10.96 | 0.84 |
| 08/12 | 4,630 | 4,690 | 4,580 | 4,600 | -0.33% | 85,900 | 1146億2897万 | +3.77% | 10.95 | 0.84 |
| 08/11 | 4,550 | 4,630 | 4,535 | 4,615 | +1.99% | 70,800 | 1150億276万 | +4.6% | 10.98 | 0.84 |
| 08/10 | 4,475 | 4,550 | 4,475 | 4,525 | +1.12% | 55,000 | 1127億6002万 | +3.05% | 10.77 | 0.83 |
| 08/06 | 4,485 | 4,540 | 4,470 | 4,475 | 0% | 63,300 | 1115億1405万 | +2.33% | 10.65 | 0.82 |
| 08/05 | 4,550 | 4,565 | 4,460 | 4,475 | -2.29% | 84,900 | 1115億1405万 | +2.87% | 10.65 | 0.82 |
| 08/04 | 4,605 | 4,635 | 4,570 | 4,580 | -1.08% | 71,900 | 1141億3059万 | +5.8% | 10.9 | 0.84 |
| 08/03 | 4,595 | 4,640 | 4,540 | 4,630 | +0.65% | 90,200 | 1153億7655万 | +7.55% | 11.02 | 0.85 |
| 08/02 | 4,500 | 4,615 | 4,475 | 4,600 | +3.72% | 140,700 | 1146億2897万 | +7.5% | 10.95 | 0.84 |
| 07/30 | 4,500 | 4,520 | 4,425 | 4,435 | -2.1% | 124,200 | 1105億1728万 | +4.23% | 10.56 | 0.81 |
| 07/29 | 4,445 | 4,565 | 4,425 | 4,530 | +2.49% | 280,200 | 1128億8462万 | +6.76% | 10.78 | 0.83 |
| 07/28 | 4,425 | 4,470 | 4,395 | 4,420 | -0.67% | 101,200 | 1101億4349万 | +4.49% | 10.52 | 0.81 |
| 07/27 | 4,500 | 4,510 | 4,430 | 4,450 | -0.89% | 122,900 | 1108億9107万 | +5.53% | 10.59 | 0.81 |
| 07/26 | 4,460 | 4,505 | 4,420 | 4,490 | +2.98% | 136,200 | 1118億8785万 | +6.73% | 10.69 | 0.82 |
| 07/21 | 4,455 | 4,455 | 4,340 | 4,360 | -1.02% | 186,100 | 1086億4833万 | +3.86% | 10.38 | 0.8 |
| 07/20 | 4,395 | 4,450 | 4,335 | 4,405 | -1.34% | 162,600 | 1097億6970万 | +4.93% | 10.48 | 0.81 |
| 07/19 | 4,505 | 4,510 | 4,405 | 4,465 | -2.4% | 178,100 | 1112億6486万 | +6.49% | 10.63 | 0.82 |
| 07/16 | 4,565 | 4,645 | 4,510 | 4,575 | -1.19% | 201,100 | 1140億599万 | +9.37% | 10.89 | 0.84 |
| 07/15 | 4,760 | 4,785 | 4,520 | 4,630 | +4.99% | 585,100 | 1153億7655万 | +11.19% | 11.02 | 0.85 |
| 07/14 | 4,415 | 4,450 | 4,345 | 4,410 | +0.46% | 160,100 | 1098億9430万 | +6.39% | 10.5 | 0.81 |
| 07/13 | 4,385 | 4,500 | 4,370 | 4,390 | +1.62% | 194,800 | 1093億9591万 | +6.19% | 10.45 | 0.8 |
| 07/12 | 4,300 | 4,400 | 4,245 | 4,320 | +3.1% | 168,100 | 1076億5156万 | +4.73% | 10.28 | 0.79 |
| 07/09 | 4,115 | 4,200 | 4,065 | 4,190 | +2.2% | 226,300 | 1044億1204万 | +1.7% | 9.97 | 0.77 |
| 07/08 | 4,080 | 4,135 | 4,055 | 4,100 | +0.49% | 85,600 | 1021億6930万 | -0.51% | 9.76 | 0.75 |
| 07/07 | 4,040 | 4,090 | 4,020 | 4,080 | +0.12% | 73,700 | 1016億7091万 | -1.14% | 9.71 | 0.75 |
| 07/06 | 4,070 | 4,120 | 4,030 | 4,075 | 0% | 52,400 | 1015億4632万 | -1.38% | 9.7 | 0.74 |
| 07/05 | 4,090 | 4,115 | 4,065 | 4,075 | -0.37% | 39,700 | 1015億4632万 | -1.47% | 9.7 | 0.74 |
| 07/02 | 4,070 | 4,105 | 4,025 | 4,090 | +0.49% | 78,100 | 1019億2011万 | -1.18% | 9.73 | 0.75 |
| 07/01 | 3,950 | 4,080 | 3,950 | 4,070 | +4.09% | 150,500 | 1014億2172万 | -1.81% | 9.69 | 0.74 |
| 06/30 | 3,950 | 3,995 | 3,855 | 3,910 | -0.89% | 753,300 | 974億3463万 | -5.69% | 9.31 | 0.71 |
| 06/29 | 3,970 | 4,020 | 3,900 | 3,945 | -1% | 214,700 | 983億680万 | -5.19% | 9.39 | 0.72 |
| 06/28 | 3,990 | 4,075 | 3,965 | 3,985 | 0% | 152,600 | 993億358万 | -4.51% | 9.48 | 0.73 |
| 06/25 | 4,025 | 4,060 | 3,950 | 3,985 | -0.25% | 250,300 | 993億358万 | -4.8% | 9.48 | 0.73 |
| 06/24 | 4,005 | 4,050 | 3,975 | 3,995 | -3.5% | 262,500 | 995億5277万 | -4.77% | 9.51 | 0.73 |
| 06/23 | 4,145 | 4,175 | 4,135 | 4,140 | -1.08% | 33,600 | 1031億6608万 | -1.52% | 9.85 | 0.76 |
| 06/22 | 4,230 | 4,230 | 4,145 | 4,185 | +2.07% | 51,000 | 1042億8745万 | -0.45% | 9.96 | 0.77 |
| 06/21 | 4,105 | 4,145 | 4,085 | 4,100 | -2.38% | 77,900 | 1021億6930万 | -2.47% | 9.76 | 0.75 |
| 06/18 | 4,280 | 4,285 | 4,180 | 4,200 | -1.75% | 80,700 | 1046億6124万 | -0.12% | 10 | 0.77 |
| 06/17 | 4,370 | 4,370 | 4,270 | 4,275 | -1.72% | 29,900 | 1065億3019万 | +1.76% | 10.17 | 0.78 |
| 06/16 | 4,305 | 4,385 | 4,305 | 4,350 | +1.4% | 41,200 | 1083億9914万 | +3.72% | 10.35 | 0.8 |
| 06/15 | 4,225 | 4,370 | 4,220 | 4,290 | +2.02% | 58,800 | 1069億398万 | +2.51% | 10.21 | 0.78 |
| 06/14 | 4,135 | 4,275 | 4,130 | 4,205 | +2.44% | 70,500 | 1047億8583万 | +0.55% | 10.01 | 0.77 |
| 06/11 | 4,125 | 4,130 | 4,100 | 4,105 | -1.32% | 37,200 | 1022億9390万 | -1.98% | 9.77 | 0.75 |
| 06/10 | 4,115 | 4,200 | 4,115 | 4,160 | +0.85% | 35,200 | 1036億6446万 | -0.83% | 9.9 | 0.76 |
| 06/09 | 4,175 | 4,205 | 4,120 | 4,125 | -1.2% | 22,700 | 1027億9228万 | -1.69% | 9.82 | 0.75 |
| 06/08 | 4,190 | 4,235 | 4,175 | 4,175 | -0.36% | 15,800 | 1040億3825万 | -0.55% | 9.94 | 0.76 |
| 06/07 | 4,195 | 4,200 | 4,175 | 4,190 | -0.71% | 32,200 | 1044億1204万 | -0.29% | 9.97 | 0.77 |
| 06/04 | 4,200 | 4,225 | 4,170 | 4,220 | -0.71% | 39,200 | 1051億5962万 | +0.33% | 10.04 | 0.77 |
| 06/03 | 4,220 | 4,270 | 4,195 | 4,250 | +1.07% | 24,700 | 1059億720万 | +0.9% | 10.12 | 0.78 |
| 06/02 | 4,165 | 4,225 | 4,160 | 4,205 | +1.08% | 27,400 | 1047億8583万 | -0.19% | 10.01 | 0.77 |
| 06/01 | 4,165 | 4,215 | 4,130 | 4,160 | -0.12% | 31,100 | 1036億6446万 | -1.45% | 9.9 | 0.76 |
| 05/31 | 4,245 | 4,245 | 4,125 | 4,165 | -1.88% | 48,700 | 1037億8906万 | -1.51% | 9.91 | 0.76 |
| 05/28 | 4,150 | 4,260 | 4,145 | 4,245 | +4.04% | 53,700 | 1057億8261万 | 0% | 10.1 | 0.78 |
| 05/27 | 4,285 | 4,285 | 4,080 | 4,080 | -4.78% | 104,100 | 1016億7091万 | -4.18% | 9.71 | 0.75 |
| 05/26 | 4,240 | 4,285 | 4,220 | 4,285 | +0.59% | 24,900 | 1067億7938万 | +0.19% | 10.2 | 0.78 |
| 05/25 | 4,295 | 4,325 | 4,250 | 4,260 | -0.81% | 32,700 | 1061億5640万 | -0.72% | 10.14 | 0.78 |
| 05/24 | 4,250 | 4,335 | 4,250 | 4,295 | +1.66% | 35,400 | 1070億2857万 | -0.23% | 10.22 | 0.79 |
| 05/21 | 4,215 | 4,235 | 4,170 | 4,225 | +0.24% | 34,700 | 1052億8422万 | -2.18% | 10.06 | 0.77 |
| 05/20 | 4,145 | 4,230 | 4,140 | 4,215 | +1.81% | 37,900 | 1050億3503万 | -2.81% | 10.03 | 0.77 |
| 05/19 | 4,140 | 4,185 | 4,135 | 4,140 | -1.19% | 37,800 | 1031億6608万 | -4.94% | 9.85 | 0.76 |
| 05/18 | 4,155 | 4,220 | 4,105 | 4,190 | +1.95% | 35,000 | 1044億1204万 | -4.25% | 9.97 | 0.77 |
| 05/17 | 4,170 | 4,180 | 4,080 | 4,110 | +0.24% | 42,800 | 1024億1849万 | -6.55% | 9.78 | 0.75 |
| 05/14 | 4,145 | 4,185 | 4,100 | 4,100 | 0% | 43,400 | 1021億6930万 | -7.22% | 9.76 | 0.75 |
| 05/13 | 4,100 | 4,190 | 4,090 | 4,100 | -0.97% | 47,600 | 1021億6930万 | -7.74% | 9.76 | 0.75 |
| 05/12 | 4,240 | 4,240 | 4,085 | 4,140 | -1.66% | 50,200 | 1031億6608万 | -7.53% | 9.85 | 0.76 |
| 05/11 | 4,305 | 4,380 | 4,200 | 4,210 | -3.44% | 47,100 | 1049億1043万 | -6.57% | 10.02 | 0.77 |
| 05/10 | 4,300 | 4,380 | 4,300 | 4,360 | +1.99% | 36,300 | 1086億4833万 | -3.75% | 10.38 | 0.8 |
| 05/07 | 4,235 | 4,285 | 4,200 | 4,275 | +2.03% | 32,900 | 1065億3019万 | -6.11% | 10.17 | 0.78 |
| 05/06 | 4,185 | 4,275 | 4,140 | 4,190 | +0.48% | 166,000 | 1044億1204万 | -8.48% | 9.97 | 0.77 |
| 04/30 | 4,270 | 4,290 | 4,170 | 4,170 | -2.34% | 48,500 | 1039億1366万 | -9.52% | 9.92 | 0.76 |
| 04/28 | 4,300 | 4,305 | 4,240 | 4,270 | -0.7% | 60,800 | 1064億559万 | -7.87% | 10.16 | 0.78 |
| 04/27 | 4,230 | 4,350 | 4,195 | 4,300 | -1.26% | 83,900 | 1071億5317万 | -7.63% | 10.23 | 0.79 |
| 04/26 | 4,350 | 4,385 | 4,315 | 4,355 | +1.52% | 43,800 | 1085億2373万 | -6.9% | 10.37 | 0.8 |
| 04/23 | 4,350 | 4,355 | 4,285 | 4,290 | -2.39% | 47,700 | 1069億398万 | -8.78% | 10.21 | 0.78 |
| 04/22 | 4,405 | 4,450 | 4,375 | 4,395 | +0.69% | 23,900 | 1095億2051万 | -7.24% | 10.46 | 0.8 |
| 04/21 | 4,440 | 4,455 | 4,365 | 4,365 | -4.07% | 57,400 | 1087億7293万 | -8.39% | 10.39 | 0.8 |
| 04/20 | 4,530 | 4,550 | 4,460 | 4,550 | -0.55% | 39,700 | 1133億8301万 | -4.99% | 10.83 | 0.83 |
| 04/19 | 4,550 | 4,640 | 4,550 | 4,575 | +0.11% | 32,200 | 1140億599万 | -4.77% | 10.89 | 0.84 |
| 04/16 | 4,660 | 4,660 | 4,555 | 4,570 | -1.19% | 35,500 | 1138億8139万 | -5.19% | 10.88 | 0.84 |
| 04/15 | 4,580 | 4,650 | 4,580 | 4,625 | +0.54% | 24,100 | 1152億5196万 | -4.26% | 11.01 | 0.85 |
| 04/14 | 4,620 | 4,625 | 4,570 | 4,600 | -1.39% | 29,700 | 1146億2897万 | -4.92% | 10.95 | 0.84 |
| 04/13 | 4,670 | 4,735 | 4,660 | 4,665 | +0.21% | 37,100 | 1162億4873万 | -3.64% | 11.1 | 0.85 |
| 04/12 | 4,665 | 4,675 | 4,615 | 4,655 | -0.21% | 28,900 | 1159億9954万 | -3.8% | 11.08 | 0.85 |
| 04/09 | 4,670 | 4,740 | 4,665 | 4,665 | -0.21% | 29,300 | 1162億4873万 | -3.56% | 11.1 | 0.85 |
| 04/08 | 4,680 | 4,710 | 4,660 | 4,675 | -1.27% | 31,500 | 1164億9792万 | -3.29% | 11.13 | 0.85 |
| 04/07 | 4,675 | 4,740 | 4,670 | 4,735 | +2.16% | 37,500 | 1179億9308万 | -1.95% | 11.27 | 0.87 |
| 04/06 | 4,770 | 4,785 | 4,625 | 4,635 | -2.22% | 86,600 | 1155億115万 | -3.8% | 11.03 | 0.85 |
| 04/05 | 4,805 | 4,830 | 4,720 | 4,740 | -3.66% | 140,600 | 1181億1768万 | -1.43% | 11.28 | 0.87 |
| 04/02 | 4,860 | 4,935 | 4,860 | 4,920 | +1.44% | 63,900 | 1226億316万 | +2.48% | 11.71 | 0.9 |
| 04/01 | 4,885 | 4,900 | 4,820 | 4,850 | +0.73% | 33,900 | 1208億5881万 | +1.38% | 11.54 | 0.89 |
| 03/31 | 4,870 | 4,870 | 4,805 | 4,815 | -2.33% | 51,300 | 1199億8663万 | +0.77% | 11.46 | 0.88 |
