株価チャート
2021/04/14~2021/09/09
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 |
---|
2023 | 11/1, 株式分割 1→3 |
2021 |
09/09 | 524 | 544 | 517 | 538 | +8.77% | 12,685,800 | 352億4114万 | +14.89% | 13.01 | 2.61 |
09/08 | 491 | 498 | 486 | 494 | +1.51% | 1,536,600 | 324億87万 | +6.54% | 11.96 | 2.4 |
09/07 | 491 | 502 | 486 | 487 | +0.21% | 1,280,700 | 319億2021万 | +5.41% | 11.78 | 2.37 |
09/06 | 491 | 492 | 481 | 486 | -0.48% | 1,255,500 | 318億5466万 | +5.42% | 11.76 | 2.36 |
09/03 | 500 | 500 | 479 | 488 | -2.46% | 1,851,600 | 320億760万 | +6.16% | 11.81 | 2.37 |
09/02 | 505 | 507 | 494 | 501 | -0.27% | 673,200 | 328億1599万 | +8.84% | 12.11 | 2.43 |
09/01 | 493 | 503 | 492 | 502 | +2.24% | 733,800 | 329億338万 | +8.66% | 12.14 | 2.44 |
08/31 | 487 | 494 | 484 | 491 | +1.38% | 639,000 | 321億8239万 | +5.82% | 11.88 | 2.38 |
08/30 | 480 | 485 | 477 | 484 | +2.04% | 696,300 | 317億4542万 | +3.93% | 11.72 | 2.35 |
08/27 | 476 | 480 | 471 | 475 | -0.84% | 545,100 | 311億1183万 | +1.42% | 11.48 | 2.31 |
08/26 | 468 | 479 | 468 | 479 | +2.5% | 650,700 | 313億7400万 | +1.63% | 11.58 | 2.32 |
08/25 | 470 | 472 | 462 | 467 | +0.07% | 556,200 | 306億932万 | -1.48% | 11.3 | 2.27 |
08/24 | 462 | 469 | 460 | 467 | +1.74% | 735,300 | 305億8747万 | -2.37% | 11.29 | 2.27 |
08/23 | 443 | 460 | 443 | 459 | +4.4% | 884,700 | 300億6311万 | -4.64% | 11.09 | 2.23 |
08/20 | 442 | 448 | 436 | 439 | -0.08% | 694,200 | 287億9592万 | -9.23% | 10.63 | 2.13 |
08/19 | 443 | 452 | 439 | 440 | -1.49% | 597,900 | 288億1777万 | -9.9% | 10.64 | 2.14 |
08/18 | 435 | 448 | 430 | 446 | +2.53% | 747,000 | 292億5473万 | -9.1% | 10.8 | 2.17 |
08/17 | 446 | 447 | 435 | 435 | -2.25% | 557,700 | 285億3374万 | -11.88% | 10.53 | 2.11 |
08/16 | 454 | 460 | 440 | 445 | -1.4% | 976,500 | 291億8918万 | -10.58% | 10.77 | 2.16 |
08/13 | 449 | 452 | 445 | 452 | +0.82% | 472,800 | 296億430万 | -9.85% | 10.93 | 2.19 |
08/12 | 454 | 455 | 445 | 448 | -1.25% | 777,300 | 293億6397万 | -11.11% | 10.84 | 2.18 |
08/11 | 444 | 455 | 442 | 454 | +1.49% | 780,600 | 297億3539万 | -10.7% | 10.97 | 2.2 |
08/10 | 433 | 450 | 433 | 447 | +2.29% | 948,600 | 292億9843万 | -12.52% | 10.81 | 2.17 |
08/06 | 433 | 437 | 428 | 437 | +0.69% | 843,900 | 286億4298万 | -15.15% | 10.57 | 2.12 |
08/05 | 443 | 445 | 434 | 434 | -1.44% | 651,900 | 284億4635万 | -16.38% | 10.5 | 2.11 |
08/04 | 455 | 456 | 439 | 440 | -3.37% | 1,398,600 | 288億6146万 | -15.97% | 10.65 | 2.14 |
08/03 | 460 | 464 | 454 | 456 | +0.07% | 1,075,500 | 298億6648万 | -13.7% | 11.02 | 2.21 |
08/02 | 461 | 462 | 452 | 455 | -1.09% | 1,235,100 | 298億4463万 | -14.73% | 11.01 | 2.21 |
07/30 | 477 | 479 | 460 | 460 | -4.23% | 1,758,900 | 301億7235万 | -14.59% | 12.97 | 2.03 |
07/29 | 500 | 504 | 474 | 481 | -12.18% | 3,751,500 | 315億509万 | -11.8% | 13.54 | 2.12 |
07/28 | 547 | 551 | 546 | 547 | -0.73% | 2,038,500 | 358億7473万 | -0.48% | 15.42 | 2.41 |
07/27 | 550 | 552 | 546 | 551 | +0.43% | 1,458,300 | 361億3691万 | -0.3% | 15.53 | 2.43 |
07/26 | 555 | 559 | 547 | 549 | +0.67% | 1,869,000 | 359億8397万 | -1.44% | 15.47 | 2.42 |
07/21 | 547 | 554 | 542 | 545 | +0.25% | 1,394,100 | 357億4364万 | -2.62% | 15.37 | 2.4 |
07/20 | 538 | 549 | 535 | 544 | -0.73% | 1,335,900 | 356億5625万 | -3.55% | 15.33 | 2.4 |
07/19 | 560 | 562 | 544 | 548 | -1.85% | 1,921,200 | 359億1843万 | -3.35% | 15.44 | 2.41 |
07/16 | 547 | 565 | 543 | 558 | +1.82% | 3,028,200 | 365億9572万 | -1.87% | 15.73 | 2.46 |
07/15 | 547 | 550 | 539 | 548 | +1.36% | 2,394,900 | 359億4028万 | -3.63% | 15.45 | 2.42 |
07/14 | 531 | 544 | 529 | 541 | +2.59% | 2,813,100 | 354億5962万 | -4.25% | 15.24 | 2.38 |
07/13 | 528 | 532 | 522 | 527 | +0.57% | 2,054,100 | 345億6384万 | -6.17% | 14.86 | 2.32 |
07/12 | 528 | 528 | 520 | 524 | +0.06% | 5,181,300 | 343億6721万 | -6.2% | 14.77 | 2.31 |
07/09 | 525 | 527 | 521 | 524 | -1.07% | 3,044,100 | 343億4536万 | -5.76% | 14.76 | 2.31 |
07/08 | 531 | 543 | 528 | 530 | +0.51% | 2,458,200 | 347億1678万 | -4.22% | 14.92 | 2.33 |
07/07 | 532 | 538 | 526 | 527 | -1.19% | 1,813,500 | 345億4199万 | -4.18% | 14.85 | 2.32 |
07/06 | 539 | 543 | 533 | 533 | -0.68% | 3,744,900 | 349億5711万 | -2.68% | 15.03 | 2.35 |
07/05 | 540 | 553 | 537 | 537 | +0.5% | 3,713,100 | 351億9744万 | -1.29% | 15.13 | 2.37 |
07/02 | 540 | 543 | 534 | 534 | +0.31% | 1,441,800 | 350億2265万 | -1.23% | 15.06 | 2.35 |
07/01 | 542 | 542 | 532 | 533 | -2.32% | 1,004,700 | 349億1341万 | -0.99% | 15.01 | 2.35 |
06/30 | 544 | 546 | 532 | 545 | -0.91% | 1,203,600 | 357億4364万 | +1.93% | 15.37 | 2.4 |
06/29 | 561 | 568 | 548 | 550 | -1.14% | 1,464,300 | 360億7137万 | +3.64% | 15.51 | 2.42 |
06/28 | 574 | 583 | 551 | 557 | -7.22% | 8,730,000 | 364億8648万 | +5.63% | 15.69 | 2.45 |
06/25 | 589 | 602 | 584 | 600 | +1.58% | 626,400 | 393億2675万 | +14.72% | 16.91 | 2.64 |
06/24 | 590 | 606 | 582 | 591 | -0.95% | 1,237,800 | 387億1500万 | +14.47% | 16.64 | 2.6 |
06/23 | 617 | 621 | 590 | 596 | -3.3% | 1,758,000 | 390億8642万 | +16.93% | 16.8 | 2.63 |
06/22 | 627 | 629 | 602 | 617 | -1.23% | 1,805,100 | 404億1916万 | +22.6% | 17.38 | 2.72 |
06/21 | 617 | 631 | 608 | 624 | -1.63% | 1,675,200 | 409億2167万 | +25.87% | 17.59 | 2.75 |
06/18 | 640 | 652 | 625 | 635 | -0.83% | 1,683,900 | 415億9896万 | +30.32% | 17.88 | 2.8 |
06/17 | 635 | 649 | 629 | 640 | +1.05% | 1,919,700 | 419億4853万 | +33.61% | 18.03 | 2.82 |
06/16 | 628 | 645 | 613 | 633 | +1.17% | 3,718,200 | 415億1157万 | +34.75% | 17.85 | 2.79 |
06/15 | 590 | 629 | 580 | 626 | +6.46% | 4,449,300 | 410億3091万 | +35.79% | 17.64 | 2.76 |
06/14 | 566 | 591 | 546 | 588 | +5.88% | 7,275,000 | 385億4021万 | +29.52% | 16.57 | 2.59 |
06/11 | 555 | 555 | 555 | 555 | +21.96% | 445,800 | 363億9909万 | +23.96% | 15.65 | 2.45 |
06/10 | 459 | 459 | 446 | 455 | -0.15% | 559,800 | 298億4463万 | +2.55% | 12.83 | 2.01 |
06/09 | 461 | 461 | 454 | 456 | -1.01% | 292,500 | 298億8833万 | +2.7% | 12.85 | 2.01 |
06/08 | 460 | 463 | 454 | 461 | +1.02% | 243,900 | 301億9420万 | +3.99% | 12.98 | 2.03 |
06/07 | 451 | 460 | 450 | 456 | +1.41% | 366,300 | 298億8833万 | +2.93% | 12.85 | 2.01 |
06/04 | 458 | 462 | 446 | 450 | -2.18% | 416,700 | 294億7321万 | +1.73% | 12.67 | 1.98 |
06/03 | 456 | 463 | 452 | 460 | +0.66% | 211,500 | 301億2866万 | +4% | 12.95 | 2.02 |
06/02 | 456 | 458 | 453 | 457 | +0.07% | 147,300 | 299億3202万 | +3.55% | 12.87 | 2.01 |
06/01 | 457 | 459 | 453 | 456 | -0.73% | 125,400 | 299億1018万 | +3.48% | 12.86 | 2.01 |
05/31 | 457 | 460 | 451 | 460 | +1.55% | 210,600 | 301億2866万 | +4.47% | 12.95 | 2.02 |
05/28 | 457 | 462 | 452 | 453 | +0.07% | 242,400 | 296億6985万 | +2.88% | 12.75 | 1.99 |
05/27 | 459 | 459 | 452 | 452 | -0.8% | 245,100 | 296億4800万 | +2.57% | 12.75 | 1.99 |
05/26 | 452 | 459 | 450 | 456 | +0.96% | 264,000 | 298億8833万 | +3.17% | 12.85 | 2.01 |
05/25 | 449 | 460 | 448 | 452 | +1.65% | 487,200 | 296億430万 | +1.96% | 12.73 | 1.99 |
05/24 | 444 | 450 | 441 | 444 | +0.98% | 235,200 | 291億2364万 | +0.08% | 12.52 | 1.96 |
05/21 | 439 | 443 | 437 | 440 | +1.15% | 175,200 | 288億3961万 | -1.35% | 12.4 | 1.94 |
05/20 | 430 | 437 | 428 | 435 | +1.95% | 213,900 | 285億1189万 | -2.68% | 12.26 | 1.92 |
05/19 | 421 | 432 | 420 | 427 | +0.16% | 252,300 | 279億6569万 | -4.97% | 12.02 | 1.88 |
05/18 | 419 | 427 | 417 | 426 | +2.65% | 203,700 | 279億2199万 | -5.75% | 12 | 1.88 |
05/17 | 426 | 426 | 412 | 415 | -1.43% | 269,700 | 272億100万 | -8.59% | 11.69 | 1.83 |
05/14 | 413 | 425 | 411 | 421 | +2.43% | 252,900 | 275億9427万 | -7.88% | 11.86 | 1.85 |
05/13 | 410 | 420 | 406 | 411 | -2.14% | 343,800 | 269億3882万 | -10.65% | 11.58 | 1.81 |
05/12 | 437 | 440 | 415 | 420 | -3.45% | 583,800 | 275億2872万 | -9.29% | 11.83 | 1.85 |
05/11 | 453 | 453 | 435 | 435 | -4.61% | 467,100 | 285億1189万 | -6.85% | 12.26 | 1.92 |
05/10 | 448 | 459 | 443 | 456 | +2.09% | 342,600 | 298億8833万 | -2.77% | 12.85 | 2.01 |
05/07 | 445 | 450 | 442 | 447 | -0.22% | 364,800 | 292億7658万 | -5.17% | 12.59 | 1.97 |
05/06 | 445 | 456 | 443 | 448 | +0.6% | 351,900 | 293億4212万 | -5.16% | 12.61 | 1.97 |
04/30 | 447 | 464 | 442 | 445 | -0.52% | 593,400 | 291億6734万 | -6.12% | 12.54 | 1.96 |
04/28 | 443 | 455 | 443 | 447 | +1.21% | 944,700 | 293億2027万 | -6.02% | 12.6 | 1.97 |
04/27 | 447 | 456 | 441 | 442 | -0.82% | 447,000 | 289億7070万 | -7.72% | 12.45 | 1.95 |
04/26 | 440 | 450 | 435 | 446 | +2.45% | 598,200 | 292億1103万 | -7.54% | 12.56 | 1.96 |
04/23 | 443 | 446 | 432 | 435 | -2.9% | 847,200 | 285億1189万 | -10.31% | 12.26 | 1.92 |
04/22 | 451 | 464 | 447 | 448 | +0.98% | 1,068,900 | 293億6397万 | -8.01% | 12.62 | 1.97 |
04/21 | 469 | 475 | 441 | 444 | -3.55% | 1,607,700 | 290億7994万 | -9.27% | 12.5 | 1.95 |
04/20 | 464 | 470 | 456 | 460 | -1.57% | 536,100 | 301億5051万 | -6.31% | 12.96 | 2.03 |
04/19 | 481 | 482 | 464 | 467 | -4.37% | 951,600 | 306億3117万 | -4.82% | 13.17 | 2.06 |
04/16 | 479 | 494 | 476 | 489 | +2.81% | 622,500 | 320億2945万 | -0.07% | 13.77 | 2.15 |
04/15 | 475 | 478 | 468 | 475 | -0.35% | 315,600 | 311億5552万 | -2.4% | 13.39 | 2.09 |
04/14 | 485 | 491 | 477 | 477 | -1.99% | 346,500 | 312億6476万 | -1.85% | 13.44 | 2.1 |