株価チャート
2021/04/02~2021/08/30
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 |
08/30 | 280 | 283 | 278 | 281 | +2.93% | 11,057,700 | 4187億6938万 | -3.77% | 5.65 | 0.69 |
08/27 | 269 | 275 | 267 | 273 | +0.74% | 10,794,100 | 4068億4712万 | -6.51% | 5.49 | 0.67 |
08/26 | 271 | 272 | 268 | 271 | -1.45% | 11,869,200 | 4038億6655万 | -7.19% | 5.45 | 0.66 |
08/25 | 270 | 282 | 269 | 275 | +2.61% | 21,346,800 | 4098億2768万 | -5.82% | 5.53 | 0.67 |
08/24 | 270 | 273 | 267 | 268 | -0.37% | 13,413,500 | 3993億9570万 | -8.53% | 5.39 | 0.66 |
08/23 | 273 | 276 | 269 | 269 | +0.37% | 14,913,100 | 4008億8599万 | -8.5% | 5.41 | 0.66 |
08/20 | 282 | 284 | 268 | 268 | -6.62% | 23,769,100 | 3993億9570万 | -9.46% | 5.39 | 0.66 |
08/19 | 290 | 292 | 286 | 287 | -2.38% | 10,459,900 | 4277億1107万 | -3.37% | 5.77 | 0.7 |
08/18 | 290 | 296 | 290 | 294 | +1.03% | 4,913,000 | 4381億4305万 | -1.34% | 5.91 | 0.72 |
08/17 | 300 | 301 | 291 | 291 | -2.68% | 13,680,900 | 4336億7220万 | -2.68% | 5.85 | 0.71 |
08/16 | 300 | 302 | 298 | 299 | -1.97% | 8,660,000 | 4455億9446万 | 0% | 6.01 | 0.73 |
08/13 | 302 | 305 | 301 | 305 | -0.33% | 8,375,100 | 4545億3616万 | +2.01% | 6.13 | 0.75 |
08/12 | 307 | 309 | 303 | 306 | +0.66% | 11,099,400 | 4560億2644万 | +2.34% | 6.15 | 0.75 |
08/11 | 300 | 307 | 298 | 304 | +2.36% | 13,888,000 | 4530億4587万 | +1.33% | 6.11 | 0.75 |
08/10 | 300 | 303 | 295 | 297 | -2.3% | 13,926,000 | 4426億1390万 | -1.33% | 5.97 | 0.73 |
08/06 | 299 | 304 | 298 | 304 | +1% | 7,379,800 | 4530億4587万 | +1% | 6.11 | 0.75 |
08/05 | 300 | 302 | 298 | 301 | -0.66% | 9,958,300 | 4485億7503万 | -0.33% | 6.05 | 0.74 |
08/04 | 307 | 309 | 302 | 303 | -2.26% | 9,284,200 | 4515億5559万 | +0.33% | 6.09 | 0.74 |
08/03 | 301 | 310 | 300 | 310 | +2.31% | 11,286,600 | 4619億8757万 | +2.31% | 6.23 | 0.76 |
08/02 | 303 | 308 | 299 | 303 | -0.98% | 12,013,500 | 4515億5559万 | 0% | 6.09 | 0.74 |
07/30 | 307 | 310 | 303 | 306 | +0.33% | 15,723,200 | 4560億2644万 | +1.32% | 6.15 | 0.75 |
07/29 | 308 | 315 | 302 | 305 | -1.29% | 26,219,400 | 4545億3616万 | +0.99% | 6.13 | 0.75 |
07/28 | 304 | 310 | 299 | 309 | +8.42% | 60,203,600 | 4604億9729万 | +2.32% | 6.21 | 0.76 |
07/27 | 281 | 287 | 279 | 285 | +2.52% | 14,245,900 | 4247億3051万 | -5.32% | 5.73 | 0.7 |
07/26 | 283 | 285 | 276 | 278 | -0.36% | 13,433,400 | 4142億9853万 | -7.95% | 5.59 | 0.68 |
07/21 | 284 | 288 | 279 | 279 | +1.09% | 11,331,100 | 4157億8881万 | -7.92% | 5.61 | 0.68 |
07/20 | 280 | 282 | 276 | 276 | -3.5% | 15,284,700 | 4113億1796万 | -9.21% | 5.55 | 0.68 |
07/19 | 293 | 293 | 286 | 286 | -3.7% | 17,327,200 | 4262億2079万 | -6.54% | 5.75 | 0.7 |
07/16 | 294 | 300 | 293 | 297 | +0.68% | 9,184,100 | 4426億1390万 | -2.94% | 5.97 | 0.73 |
07/15 | 299 | 300 | 295 | 295 | -1.99% | 17,597,100 | 4396億3333万 | -3.91% | 5.93 | 0.72 |
07/14 | 306 | 308 | 301 | 301 | -2.59% | 10,162,200 | 4485億7503万 | -2.27% | 6.05 | 0.74 |
07/13 | 308 | 311 | 308 | 309 | 0% | 6,419,300 | 4604億9729万 | +0.32% | 6.21 | 0.76 |
07/12 | 312 | 313 | 307 | 309 | +0.98% | 8,036,500 | 4604億9729万 | 0% | 6.21 | 0.76 |
07/09 | 302 | 307 | 298 | 306 | +0.99% | 17,384,900 | 4560億2644万 | -0.97% | 6.15 | 0.75 |
07/08 | 304 | 306 | 302 | 303 | +0.33% | 6,910,900 | 4515億5559万 | -2.26% | 6.09 | 0.74 |
07/07 | 301 | 307 | 300 | 302 | -1.95% | 12,548,000 | 4500億6531万 | -2.89% | 6.07 | 0.74 |
07/06 | 314 | 316 | 306 | 308 | -3.14% | 17,187,800 | 4590億700万 | -1.28% | 6.19 | 0.76 |
07/05 | 323 | 326 | 317 | 318 | -2.15% | 11,643,300 | 4739億983万 | +1.92% | 6.39 | 0.78 |
07/02 | 317 | 325 | 317 | 325 | +3.17% | 17,795,800 | 4843億4181万 | +4.5% | 6.53 | 0.8 |
07/01 | 312 | 316 | 312 | 315 | +0.96% | 8,474,600 | 4694億3898万 | +1.29% | 6.33 | 0.77 |
06/30 | 313 | 315 | 309 | 312 | +0.32% | 6,261,000 | 4649億6813万 | +0.65% | 6.27 | 0.77 |
06/29 | 312 | 317 | 308 | 311 | -1.58% | 11,494,800 | 4634億7785万 | +0.65% | 6.25 | 0.76 |
06/28 | 308 | 316 | 307 | 316 | +2.27% | 10,174,400 | 4709億2926万 | +2.6% | 6.35 | 0.77 |
06/25 | 303 | 310 | 303 | 309 | +3.34% | 10,262,600 | 4604億9729万 | +0.65% | 6.21 | 0.76 |
06/24 | 299 | 302 | 297 | 299 | +0.67% | 6,081,900 | 4455億9446万 | -2.61% | 6.01 | 0.73 |
06/23 | 300 | 302 | 295 | 297 | -1% | 7,420,600 | 4426億1390万 | -3.26% | 5.97 | 0.73 |
06/22 | 301 | 302 | 298 | 300 | +2.39% | 9,256,100 | 4470億8474万 | -2.28% | 6.03 | 0.74 |
06/21 | 295 | 297 | 292 | 293 | -2.33% | 13,051,900 | 4366億5277万 | -4.56% | 5.89 | 0.72 |
06/18 | 306 | 306 | 299 | 300 | -2.6% | 12,351,100 | 4470億8474万 | -2.6% | 6.03 | 0.74 |
06/17 | 311 | 312 | 307 | 308 | -0.32% | 9,365,400 | 4590億700万 | 0% | 6.19 | 0.76 |
06/16 | 312 | 316 | 308 | 309 | -0.64% | 8,255,000 | 4604億9729万 | +0.32% | 6.21 | 0.76 |
06/15 | 311 | 314 | 308 | 311 | +0.65% | 8,026,400 | 4634億7785万 | +1.3% | 6.25 | 0.76 |
06/14 | 311 | 316 | 309 | 309 | +0.65% | 7,414,400 | 4604億9729万 | +0.65% | 6.21 | 0.76 |
06/11 | 314 | 314 | 307 | 307 | -3.15% | 13,188,700 | 4575億1672万 | 0% | 6.17 | 0.75 |
06/10 | 319 | 320 | 314 | 317 | -0.63% | 7,670,900 | 4724億1955万 | +3.26% | 6.37 | 0.78 |
06/09 | 320 | 324 | 319 | 319 | 0% | 6,158,900 | 4754億11万 | +4.25% | 6.41 | 0.78 |
06/08 | 319 | 323 | 316 | 319 | 0% | 8,638,800 | 4754億11万 | +4.25% | 6.41 | 0.78 |
06/07 | 325 | 328 | 315 | 319 | -3.04% | 14,015,600 | 4754億11万 | +4.59% | 6.41 | 0.78 |
06/04 | 325 | 330 | 320 | 329 | +2.49% | 15,127,300 | 4903億294万 | +8.22% | 6.61 | 0.81 |
06/03 | 319 | 327 | 318 | 321 | +0.31% | 15,056,900 | 4783億8068万 | +5.94% | 6.45 | 0.79 |
06/02 | 309 | 320 | 308 | 320 | +3.23% | 18,714,800 | 4768億9039万 | +6.31% | 6.43 | 0.78 |
06/01 | 307 | 311 | 305 | 310 | +1.97% | 8,613,000 | 4619億8757万 | +3.33% | 6.23 | 0.76 |
05/31 | 304 | 307 | 302 | 304 | -1.62% | 8,032,500 | 4530億4587万 | +1.67% | 6.11 | 0.75 |
05/28 | 297 | 309 | 296 | 309 | +5.1% | 21,759,300 | 4604億9729万 | +3.34% | 6.21 | 0.76 |
05/27 | 295 | 299 | 294 | 294 | -0.34% | 8,712,300 | 4381億4305万 | -1.67% | 5.91 | 0.72 |
05/26 | 292 | 295 | 290 | 295 | +1.03% | 7,658,100 | 4396億3333万 | -1.34% | 5.93 | 0.72 |
05/25 | 296 | 297 | 291 | 292 | -0.68% | 10,654,300 | 4351億6248万 | -2.67% | 5.87 | 0.72 |
05/24 | 297 | 300 | 294 | 294 | +0.34% | 8,929,100 | 4381億4305万 | -2.33% | 5.91 | 0.72 |
05/21 | 298 | 300 | 293 | 293 | -2.33% | 12,526,100 | 4366億5277万 | -2.98% | 5.89 | 0.72 |
05/20 | 295 | 302 | 293 | 300 | +0.33% | 13,537,200 | 4470億8474万 | -0.99% | 6.03 | 0.74 |
05/19 | 305 | 308 | 299 | 299 | -3.24% | 15,765,200 | 4455億9446万 | -1.32% | 6.01 | 0.73 |
05/18 | 304 | 315 | 304 | 309 | +0.32% | 13,858,600 | 4604億9729万 | +1.98% | 6.21 | 0.76 |
05/17 | 307 | 309 | 303 | 308 | +1.65% | 14,618,000 | 4590億700万 | +1.65% | 6.19 | 0.76 |
05/14 | 300 | 306 | 296 | 303 | +1% | 13,281,200 | 4515億5559万 | 0% | 6.09 | 0.74 |
05/13 | 293 | 309 | 292 | 300 | 0% | 18,278,300 | 4470億8474万 | -0.99% | 6.03 | 0.74 |
05/12 | 300 | 301 | 286 | 300 | -0.99% | 25,617,700 | 4470億8474万 | -1.32% | 6.03 | 0.74 |
05/11 | 307 | 310 | 302 | 303 | -2.57% | 11,400,000 | 4515億5559万 | -0.33% | 6.09 | 0.74 |
05/10 | 307 | 312 | 306 | 311 | +1.97% | 9,052,000 | 4634億7785万 | +2.3% | 6.25 | 0.76 |
05/07 | 304 | 306 | 298 | 305 | 0% | 15,413,000 | 4545億3616万 | +0.33% | 6.13 | 0.75 |
05/06 | 300 | 306 | 299 | 305 | +3.04% | 14,603,700 | 4545億3616万 | +0.33% | 6.13 | 0.75 |
04/30 | 298 | 300 | 294 | 296 | -1% | 9,830,000 | 4411億2361万 | -2.63% | 5.95 | 0.73 |
04/28 | 301 | 301 | 297 | 299 | -0.66% | 8,381,900 | 4455億9446万 | -1.97% | 6.01 | 0.73 |
04/27 | 294 | 306 | 293 | 301 | +2.03% | 13,215,500 | 4485億7503万 | -1.31% | 6.05 | 0.74 |
04/26 | 291 | 297 | 288 | 295 | +2.08% | 9,059,100 | 4396億3333万 | -3.28% | 5.93 | 0.72 |
04/23 | 286 | 291 | 283 | 289 | +0.7% | 8,194,800 | 4306億9164万 | -5.25% | 5.81 | 0.71 |
04/22 | 284 | 289 | 282 | 287 | +2.14% | 15,578,000 | 4277億1107万 | -6.21% | 5.77 | 0.7 |
04/21 | 289 | 289 | 278 | 281 | -5.39% | 25,151,500 | 4187億6938万 | -8.47% | 5.65 | 0.69 |
04/20 | 307 | 307 | 296 | 297 | -4.19% | 21,768,200 | 4426億1390万 | -3.88% | 5.97 | 0.73 |
04/19 | 311 | 311 | 307 | 310 | -0.96% | 10,092,500 | 4619億8757万 | 0% | 6.23 | 0.76 |
04/16 | 314 | 315 | 308 | 313 | -0.63% | 11,012,600 | 4664億5842万 | +0.64% | 6.29 | 0.77 |
04/15 | 316 | 323 | 313 | 315 | -0.32% | 14,425,300 | 4694億3898万 | +0.96% | 6.33 | 0.77 |
04/14 | 309 | 316 | 306 | 316 | +0.96% | 13,244,400 | 4709億2926万 | +1.28% | 6.35 | 0.77 |
04/13 | 309 | 314 | 307 | 313 | +0.97% | 14,414,400 | 4664億5842万 | 0% | 6.29 | 0.77 |
04/12 | 310 | 314 | 308 | 310 | +1.31% | 14,336,500 | 4619億8757万 | -1.27% | 6.23 | 0.76 |
04/09 | 306 | 310 | 304 | 306 | +0.66% | 10,215,900 | 4560億2644万 | -2.55% | 6.15 | 0.75 |
04/08 | 306 | 307 | 301 | 304 | -1.3% | 8,664,200 | 4530億4587万 | -3.49% | 6.11 | 0.75 |
04/07 | 305 | 310 | 304 | 308 | +1.65% | 12,602,600 | 4590億700万 | -2.22% | 6.19 | 0.76 |
04/06 | 309 | 309 | 299 | 303 | -2.88% | 18,091,700 | 4515億5559万 | -4.11% | 6.09 | 0.74 |
04/05 | 306 | 313 | 306 | 312 | +0.97% | 8,957,900 | 4649億6813万 | -1.27% | 6.27 | 0.77 |
04/02 | 304 | 309 | 301 | 309 | +1.64% | 14,897,300 | 4604億9729万 | -2.22% | 6.21 | 0.76 |