株価チャート
2021/02/24~2021/07/19
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 |
07/19 | 3,005 | 3,055 | 2,900 | 2,934 | -4.89% | 1,264,200 | 1095億4705万 | -8.83% | 4.1 | 0.83 |
07/16 | 3,130 | 3,145 | 3,045 | 3,085 | -0.48% | 822,200 | 1151億8495万 | -4.52% | 4.31 | 0.88 |
07/15 | 3,165 | 3,175 | 3,065 | 3,100 | -2.36% | 674,000 | 1157億4501万 | -4.08% | 4.33 | 0.88 |
07/14 | 3,170 | 3,275 | 3,150 | 3,175 | -0.63% | 770,700 | 1185億4529万 | -1.73% | 4.44 | 0.9 |
07/13 | 3,130 | 3,230 | 3,120 | 3,195 | +3.57% | 928,500 | 1192億9204万 | -0.93% | 4.46 | 0.91 |
07/12 | 3,100 | 3,120 | 3,005 | 3,085 | +0.65% | 1,091,000 | 1151億8495万 | -4.37% | 4.31 | 0.88 |
07/09 | 2,853 | 3,080 | 2,846 | 3,065 | +5.58% | 1,467,400 | 1144億3821万 | -5.17% | 4.28 | 0.87 |
07/08 | 3,005 | 3,015 | 2,857 | 2,903 | -3.87% | 1,529,600 | 1083億8960万 | -10.35% | 4.06 | 0.83 |
07/07 | 3,030 | 3,105 | 2,992 | 3,020 | -2.74% | 834,100 | 1127億5804万 | -6.82% | 4.22 | 0.86 |
07/06 | 3,140 | 3,200 | 3,100 | 3,105 | -2.2% | 548,700 | 1159億3170万 | -3.87% | 4.34 | 0.88 |
07/05 | 3,100 | 3,185 | 3,070 | 3,175 | +0.95% | 677,200 | 1185億4529万 | -1.24% | 4.44 | 0.9 |
07/02 | 3,220 | 3,280 | 3,110 | 3,145 | -3.53% | 1,388,100 | 1174億2518万 | -1.56% | 4.39 | 0.89 |
07/01 | 3,400 | 3,400 | 3,260 | 3,260 | -4.54% | 1,232,300 | 1217億1895万 | +2.84% | 4.55 | 0.93 |
06/30 | 3,300 | 3,440 | 3,255 | 3,415 | +1.94% | 1,308,900 | 1275億620万 | +8.72% | 4.77 | 0.97 |
06/29 | 3,480 | 3,570 | 3,265 | 3,350 | -0.89% | 2,530,000 | 1250億7929万 | +8.2% | 4.68 | 0.95 |
06/28 | 3,435 | 3,450 | 3,350 | 3,380 | -1.6% | 743,100 | 1261億9940万 | +10.71% | 4.72 | 0.96 |
06/25 | 3,385 | 3,450 | 3,320 | 3,435 | +1.48% | 1,007,600 | 1282億5294万 | +14.2% | 4.8 | 0.98 |
06/24 | 3,365 | 3,520 | 3,325 | 3,385 | +0.74% | 1,424,600 | 1263億8609万 | +14.4% | 4.73 | 0.96 |
06/23 | 3,400 | 3,430 | 3,240 | 3,360 | -0.59% | 1,156,400 | 1254億5266万 | +15.27% | 4.69 | 0.96 |
06/22 | 3,365 | 3,380 | 3,235 | 3,380 | +3.21% | 1,030,900 | 1261億9940万 | +17.93% | 4.72 | 0.96 |
06/21 | 3,250 | 3,370 | 3,230 | 3,275 | -2.09% | 896,100 | 1222億4560万 | +16.22% | 4.57 | 0.93 |
06/18 | 3,355 | 3,465 | 3,325 | 3,345 | +0.75% | 1,575,000 | 1248億5848万 | +20.5% | 4.67 | 0.95 |
06/17 | 3,230 | 3,350 | 3,200 | 3,320 | +2% | 863,200 | 1239億2531万 | +21.61% | 4.64 | 0.94 |
06/16 | 3,235 | 3,390 | 3,185 | 3,255 | -1.36% | 1,407,200 | 1214億9906万 | +21.32% | 4.55 | 0.92 |
06/15 | 3,335 | 3,340 | 3,205 | 3,300 | +1.07% | 1,004,600 | 1231億7877万 | +24.86% | 4.61 | 0.94 |
06/14 | 3,150 | 3,300 | 3,120 | 3,265 | +5.32% | 1,284,500 | 1218億7233万 | +25.34% | 4.56 | 0.93 |
06/11 | 3,070 | 3,120 | 2,990 | 3,100 | +0.81% | 859,400 | 1157億1339万 | +20.53% | 4.33 | 0.88 |
06/10 | 2,969 | 3,105 | 2,940 | 3,075 | +1.49% | 1,345,900 | 1147億8022万 | +20.73% | 4.29 | 0.87 |
06/09 | 3,240 | 3,280 | 2,991 | 3,030 | -5.75% | 1,824,000 | 1131億51万 | +20.19% | 4.23 | 0.86 |
06/08 | 3,230 | 3,330 | 3,185 | 3,215 | -0.62% | 1,227,600 | 1200億598万 | +28.7% | 4.49 | 0.91 |
06/07 | 3,350 | 3,370 | 3,160 | 3,235 | +0.78% | 2,275,100 | 1207億5252万 | +31.02% | 4.52 | 0.92 |
06/04 | 2,950 | 3,220 | 2,926 | 3,210 | +7.54% | 2,854,200 | 1198億1935万 | +31.67% | 4.48 | 0.91 |
06/03 | 2,890 | 3,010 | 2,888 | 2,985 | +8.74% | 4,052,100 | 1114億2080万 | +23.81% | 4.17 | 0.85 |
06/02 | 2,745 | 2,798 | 2,708 | 2,745 | 0% | 1,534,400 | 1024億6234万 | +14.9% | 3.83 | 0.78 |
06/01 | 2,648 | 2,759 | 2,627 | 2,745 | +3.35% | 1,858,300 | 1024億6234万 | +15.43% | 3.83 | 0.78 |
05/31 | 2,590 | 2,685 | 2,589 | 2,656 | +5.19% | 2,449,100 | 991億4025万 | +12.49% | 3.71 | 0.75 |
05/28 | 2,552 | 2,563 | 2,445 | 2,525 | -0.2% | 1,784,300 | 942億5042万 | +7.36% | 3.53 | 0.72 |
05/27 | 2,377 | 2,530 | 2,362 | 2,530 | +9.71% | 1,922,900 | 944億3706万 | +7.75% | 3.53 | 0.72 |
05/26 | 2,265 | 2,346 | 2,256 | 2,306 | +1.41% | 565,100 | 860億7583万 | -1.66% | 3.22 | 0.66 |
05/25 | 2,270 | 2,304 | 2,260 | 2,274 | +1.52% | 624,500 | 848億8137万 | -3.19% | 3.18 | 0.65 |
05/24 | 2,245 | 2,288 | 2,230 | 2,240 | +0.58% | 563,400 | 836億1226万 | -4.92% | 3.13 | 0.64 |
05/21 | 2,315 | 2,342 | 2,224 | 2,227 | -2.32% | 878,000 | 830億7868万 | -5.76% | 3.11 | 0.63 |
05/20 | 2,149 | 2,288 | 2,135 | 2,280 | +6.44% | 1,122,100 | 850億5586万 | -3.88% | 3.18 | 0.65 |
05/19 | 2,120 | 2,190 | 2,119 | 2,142 | -1.06% | 735,400 | 799億774万 | -10.04% | 2.99 | 0.61 |
05/18 | 2,210 | 2,211 | 2,123 | 2,165 | -2.91% | 1,273,800 | 807億6576万 | -9.68% | 3.02 | 0.61 |
05/17 | 2,450 | 2,453 | 2,189 | 2,230 | +1.36% | 2,312,800 | 831億9060万 | -7.58% | 3.11 | 0.63 |
05/14 | 2,220 | 2,259 | 2,155 | 2,200 | +2.95% | 903,400 | 820億7144万 | -9.13% | 3.07 | 0.62 |
05/13 | 2,111 | 2,185 | 2,093 | 2,137 | -4.9% | 1,181,600 | 797億2121万 | -12.09% | 2.98 | 0.61 |
05/12 | 2,364 | 2,407 | 2,194 | 2,247 | -4.71% | 1,097,200 | 838億2478万 | -8.06% | 3.14 | 0.64 |
05/11 | 2,405 | 2,433 | 2,348 | 2,358 | -3.79% | 796,000 | 879億6566万 | -3.56% | 3.29 | 0.67 |
05/10 | 2,493 | 2,538 | 2,441 | 2,451 | -1.01% | 582,000 | 914億3505万 | +0.49% | 3.42 | 0.7 |
05/07 | 2,401 | 2,487 | 2,401 | 2,476 | +2.74% | 512,400 | 923億6768万 | +1.93% | 3.46 | 0.7 |
05/06 | 2,426 | 2,454 | 2,391 | 2,410 | -1.71% | 498,200 | 899億553万 | -0.17% | 3.36 | 0.68 |
04/30 | 2,485 | 2,523 | 2,443 | 2,452 | -1.92% | 430,500 | 914億7235万 | +2% | 3.42 | 0.7 |
04/28 | 2,406 | 2,518 | 2,403 | 2,500 | +2.04% | 623,900 | 932億6300万 | +4.47% | 3.49 | 0.71 |
04/27 | 2,574 | 2,575 | 2,442 | 2,450 | -3.96% | 745,100 | 913億9774万 | +2.94% | 3.42 | 0.7 |
04/26 | 2,476 | 2,556 | 2,460 | 2,551 | +4.68% | 1,130,400 | 951億6557万 | +7.55% | 3.56 | 0.72 |
04/23 | 2,407 | 2,485 | 2,379 | 2,437 | -0.49% | 544,200 | 909億1277万 | +3.26% | 3.4 | 0.69 |
04/22 | 2,386 | 2,449 | 2,360 | 2,449 | +4.84% | 706,500 | 913億6043万 | +4.12% | 3.42 | 0.7 |
04/21 | 2,344 | 2,386 | 2,303 | 2,336 | -3.71% | 642,400 | 871億1691万 | -0.3% | 3.26 | 0.66 |
04/20 | 2,388 | 2,428 | 2,342 | 2,426 | -0.16% | 637,300 | 904億7330万 | +3.81% | 3.39 | 0.69 |
04/19 | 2,440 | 2,485 | 2,398 | 2,430 | -0.94% | 636,400 | 906億2248万 | +4.47% | 3.39 | 0.69 |
04/16 | 2,418 | 2,491 | 2,416 | 2,453 | +2.12% | 827,800 | 914億8022万 | +5.96% | 3.42 | 0.7 |
04/15 | 2,395 | 2,419 | 2,375 | 2,402 | -1.56% | 340,000 | 895億7827万 | +4.25% | 3.35 | 0.68 |
04/14 | 2,435 | 2,456 | 2,378 | 2,440 | +0.21% | 586,500 | 909億9541万 | +6.55% | 3.4 | 0.69 |
04/13 | 2,400 | 2,457 | 2,374 | 2,435 | +0.12% | 541,600 | 908億894万 | +6.99% | 3.4 | 0.69 |
04/12 | 2,489 | 2,511 | 2,406 | 2,432 | -3.26% | 736,100 | 906億9706万 | +7.52% | 3.39 | 0.69 |
04/09 | 2,547 | 2,572 | 2,487 | 2,514 | -1.3% | 750,400 | 937億5510万 | +11.63% | 3.51 | 0.71 |
04/08 | 2,572 | 2,581 | 2,502 | 2,547 | -0.35% | 935,400 | 949億8578万 | +13.76% | 3.55 | 0.72 |
04/07 | 2,430 | 2,557 | 2,420 | 2,556 | +4.8% | 1,142,200 | 953億2142万 | +14.67% | 3.57 | 0.73 |
04/06 | 2,505 | 2,505 | 2,393 | 2,439 | -0.73% | 940,500 | 909億5811万 | +9.82% | 3.4 | 0.69 |
04/05 | 2,483 | 2,530 | 2,457 | 2,457 | +0.45% | 1,543,700 | 916億2939万 | +10.78% | 3.43 | 0.7 |
04/02 | 2,349 | 2,449 | 2,332 | 2,446 | +7.47% | 2,484,700 | 912億1917万 | +10.58% | 3.41 | 0.69 |
04/01 | 2,245 | 2,310 | 2,235 | 2,276 | +3.03% | 832,600 | 848億7932万 | +3.5% | 3.18 | 0.65 |
03/31 | 2,210 | 2,238 | 2,152 | 2,209 | +0.59% | 579,000 | 823億8068万 | +0.5% | 9.92 | 1.22 |
03/30 | 2,116 | 2,208 | 2,105 | 2,196 | +3.83% | 576,300 | 818億9587万 | -0.14% | 9.87 | 1.22 |
03/29 | 2,200 | 2,202 | 2,094 | 2,115 | -1.67% | 514,600 | 788億7512万 | -4.08% | 9.5 | 1.17 |
03/26 | 2,200 | 2,202 | 2,145 | 2,151 | -1.78% | 414,700 | 802億1767万 | -2.45% | 9.66 | 1.19 |
03/25 | 2,200 | 2,202 | 2,126 | 2,190 | +1.3% | 505,500 | 816億7211万 | -0.45% | 9.84 | 1.21 |
03/24 | 2,190 | 2,219 | 2,121 | 2,162 | -3.7% | 657,500 | 806億2790万 | -1.5% | 9.71 | 1.2 |
03/23 | 2,287 | 2,335 | 2,241 | 2,245 | -0.93% | 713,700 | 837億2323万 | +2.65% | 10.09 | 1.24 |
03/22 | 2,262 | 2,325 | 2,242 | 2,266 | +1.57% | 790,600 | 845億639万 | +4.28% | 10.18 | 1.26 |
03/19 | 2,155 | 2,270 | 2,151 | 2,231 | +0.13% | 720,000 | 831億5762万 | +3.43% | 10.02 | 1.24 |
03/18 | 2,248 | 2,290 | 2,206 | 2,228 | +1.97% | 1,001,700 | 830億4580万 | +4.36% | 10 | 1.23 |
03/17 | 2,140 | 2,224 | 2,133 | 2,185 | +1.63% | 659,600 | 814億4303万 | +3.31% | 9.81 | 1.21 |
03/16 | 2,188 | 2,241 | 2,131 | 2,150 | +0.42% | 846,600 | 801億3845万 | +2.67% | 9.65 | 1.19 |
03/15 | 2,149 | 2,195 | 2,115 | 2,141 | -2.37% | 717,200 | 798億299万 | +3.08% | 9.61 | 1.19 |
03/12 | 2,082 | 2,195 | 2,082 | 2,193 | +7.08% | 990,500 | 817億4122万 | +6.46% | 9.85 | 1.22 |
03/11 | 2,063 | 2,069 | 1,958 | 2,048 | -1.59% | 1,181,100 | 763億3654万 | +0.29% | 9.2 | 1.13 |
03/10 | 2,162 | 2,180 | 2,070 | 2,081 | -1.09% | 590,700 | 775億6657万 | +2.46% | 9.34 | 1.15 |
03/09 | 2,075 | 2,148 | 2,023 | 2,104 | -3.26% | 1,088,100 | 784億2386万 | +4.26% | 9.45 | 1.17 |
03/08 | 2,290 | 2,296 | 2,158 | 2,175 | -0.68% | 833,000 | 810億7030万 | +8.7% | 9.77 | 1.21 |
03/05 | 2,211 | 2,222 | 2,090 | 2,190 | -4.41% | 1,230,800 | 816億2940万 | +10.49% | 9.83 | 1.21 |
03/04 | 2,291 | 2,351 | 2,266 | 2,291 | -3.21% | 926,200 | 853億9405万 | +16.77% | 10.29 | 1.27 |
03/03 | 2,376 | 2,386 | 2,293 | 2,367 | +0.38% | 983,600 | 882億2685万 | +21.76% | 10.63 | 1.31 |
03/02 | 2,340 | 2,407 | 2,280 | 2,358 | +2.57% | 1,523,700 | 878億9138万 | +22.56% | 10.59 | 1.31 |
03/01 | 2,220 | 2,307 | 2,175 | 2,299 | +8.19% | 1,410,800 | 856億9224万 | +20.75% | 10.32 | 1.27 |
02/26 | 2,160 | 2,174 | 2,057 | 2,125 | -5.43% | 1,661,300 | 792億661万 | +12.61% | 9.54 | 1.18 |
02/25 | 2,337 | 2,341 | 2,237 | 2,247 | +0.45% | 918,600 | 837億5400万 | +19.33% | 10.09 | 1.25 |
02/24 | 2,318 | 2,320 | 2,225 | 2,237 | -4.52% | 1,788,800 | 833億8127万 | +19.69% | 10.04 | 1.24 |