株価チャート
2021/04/26~2021/09/22
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 |
09/22 | 3,565 | 3,585 | 3,410 | 3,450 | -4.03% | 1,439,300 | 1337億8701万 | +3.26% | 5.01 | 1.02 |
09/21 | 3,505 | 3,675 | 3,450 | 3,595 | -3.23% | 1,733,900 | 1344億8536万 | +8.25% | 5.03 | 1.02 |
09/17 | 3,735 | 3,785 | 3,645 | 3,715 | +0.13% | 1,539,800 | 1389億7444万 | +12.41% | 5.2 | 1.06 |
09/16 | 3,980 | 3,980 | 3,575 | 3,710 | -5.84% | 3,180,600 | 1387億8739万 | +13.7% | 5.19 | 1.06 |
09/15 | 3,915 | 4,015 | 3,900 | 3,940 | -0.51% | 1,172,900 | 1473億9146万 | +22.17% | 5.51 | 1.12 |
09/14 | 4,040 | 4,050 | 3,915 | 3,960 | 0% | 1,651,200 | 1481億3964万 | +24.65% | 5.54 | 1.13 |
09/13 | 3,935 | 4,100 | 3,910 | 3,960 | +2.46% | 2,388,500 | 1481億3964万 | +26.44% | 5.54 | 1.13 |
09/10 | 3,695 | 3,895 | 3,665 | 3,865 | +6.62% | 2,135,400 | 1445億8579万 | +25.24% | 5.41 | 1.1 |
09/09 | 3,590 | 3,760 | 3,555 | 3,625 | -0.96% | 2,148,700 | 1356億763万 | +19.01% | 5.07 | 1.03 |
09/08 | 3,440 | 3,670 | 3,425 | 3,660 | +4.87% | 2,097,400 | 1369億1694万 | +21.39% | 5.12 | 1.04 |
09/07 | 3,600 | 3,625 | 3,440 | 3,490 | -1.13% | 1,791,500 | 1305億5741万 | +16.92% | 4.89 | 0.99 |
09/06 | 3,415 | 3,550 | 3,335 | 3,530 | +6.49% | 2,513,100 | 1320億5377万 | +19.3% | 4.94 | 1.01 |
09/03 | 3,330 | 3,360 | 3,240 | 3,315 | +1.69% | 1,190,000 | 1240億1084万 | +12.99% | 4.64 | 0.94 |
09/02 | 3,300 | 3,365 | 3,240 | 3,260 | -1.36% | 1,293,300 | 1219億5334万 | +11.68% | 4.56 | 0.93 |
09/01 | 3,300 | 3,350 | 3,205 | 3,305 | +2.01% | 1,937,400 | 1236億3675万 | +13.93% | 4.63 | 0.94 |
08/31 | 3,070 | 3,275 | 3,045 | 3,240 | +5.71% | 2,191,900 | 1212億516万 | +12.27% | 4.54 | 0.92 |
08/30 | 3,040 | 3,080 | 2,977 | 3,065 | +7.28% | 1,743,400 | 1146億5859万 | +6.61% | 4.29 | 0.87 |
08/27 | 2,911 | 2,924 | 2,841 | 2,857 | -2.59% | 885,700 | 1068億7751万 | -0.49% | 4 | 0.81 |
08/26 | 2,938 | 2,981 | 2,917 | 2,933 | +2.12% | 1,561,000 | 1097億2060万 | +2.09% | 4.11 | 0.84 |
08/25 | 2,897 | 2,932 | 2,816 | 2,872 | -0.38% | 1,345,400 | 1074億3865万 | -0.03% | 4.02 | 0.82 |
08/24 | 2,761 | 2,913 | 2,748 | 2,883 | +7.61% | 1,808,400 | 1078億5015万 | +0.07% | 4.04 | 0.82 |
08/23 | 2,687 | 2,736 | 2,630 | 2,679 | +0.56% | 1,424,200 | 1001億8147万 | -7.3% | 3.75 | 0.76 |
08/20 | 2,870 | 2,922 | 2,655 | 2,664 | -6.53% | 2,067,500 | 996億2055万 | -8.45% | 3.73 | 0.76 |
08/19 | 3,010 | 3,035 | 2,830 | 2,850 | -7.77% | 2,425,300 | 1065億7604万 | -2.76% | 3.99 | 0.81 |
08/18 | 2,920 | 3,105 | 2,872 | 3,090 | +4.57% | 2,485,800 | 1155億5086万 | +5.1% | 4.32 | 0.88 |
08/17 | 3,145 | 3,170 | 2,899 | 2,955 | -7.37% | 4,821,000 | 1105億252万 | +0.54% | 4.13 | 0.84 |
08/16 | 3,190 | 3,190 | 3,190 | 3,190 | +18.76% | 502,900 | 1192億9037万 | +8.61% | 4.46 | 0.91 |
08/13 | 2,760 | 2,776 | 2,655 | 2,686 | -2.29% | 788,000 | 1004億4324万 | -8.36% | 3.76 | 0.76 |
08/12 | 2,742 | 2,778 | 2,715 | 2,749 | -0.15% | 527,400 | 1027億9913万 | -6.72% | 3.85 | 0.78 |
08/11 | 2,833 | 2,835 | 2,731 | 2,753 | -2.79% | 715,600 | 1028億3308万 | -7.12% | 3.85 | 0.78 |
08/10 | 2,753 | 2,868 | 2,753 | 2,832 | +1.03% | 674,200 | 1057億8398万 | -4.97% | 3.96 | 0.81 |
08/06 | 2,835 | 2,862 | 2,773 | 2,803 | -1.89% | 711,000 | 1047億74万 | -6.47% | 3.92 | 0.8 |
08/05 | 2,847 | 2,901 | 2,841 | 2,857 | +0.04% | 420,300 | 1067億1781万 | -5.46% | 3.99 | 0.81 |
08/04 | 2,950 | 2,960 | 2,840 | 2,856 | -2.29% | 599,800 | 1066億8045万 | -6.08% | 3.99 | 0.81 |
08/03 | 2,848 | 2,949 | 2,848 | 2,923 | +3.03% | 735,600 | 1091億8311万 | -4.54% | 4.09 | 0.83 |
08/02 | 2,813 | 2,900 | 2,743 | 2,837 | -1.73% | 1,177,000 | 1059億7075万 | -7.98% | 3.97 | 0.81 |
07/30 | 2,917 | 2,941 | 2,859 | 2,887 | -1.7% | 649,800 | 1078億3840万 | -7.02% | 4.03 | 0.82 |
07/29 | 2,869 | 2,950 | 2,826 | 2,937 | +3.96% | 806,900 | 1097億606万 | -5.99% | 4.1 | 0.84 |
07/28 | 2,878 | 2,910 | 2,783 | 2,825 | -3.52% | 1,195,000 | 1055億2251万 | -10.06% | 3.95 | 0.8 |
07/27 | 2,960 | 2,986 | 2,911 | 2,928 | -1.58% | 557,900 | 1093億6988万 | -7.31% | 4.09 | 0.83 |
07/26 | 2,983 | 3,015 | 2,956 | 2,975 | +1.12% | 579,700 | 1111億2547万 | -6.33% | 4.16 | 0.85 |
07/21 | 2,988 | 2,994 | 2,912 | 2,942 | +1.06% | 784,500 | 1098億4575万 | -7.77% | 4.11 | 0.84 |
07/20 | 2,934 | 3,025 | 2,906 | 2,911 | -0.78% | 1,162,300 | 1086億8830万 | -9.09% | 4.07 | 0.83 |
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 |