株価チャート
2021/03/05～2021/07/30
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 |
| 07/30 | 899 | 901 | 885 | 895 | -1% | 44,900 | 481億6235万 | -3.14% | 9.47 | 0.85 |
| 07/29 | 906 | 906 | 895 | 904 | +0.22% | 21,900 | 486億4667万 | -2.38% | 9.57 | 0.86 |
| 07/28 | 911 | 916 | 899 | 902 | -0.99% | 23,500 | 485億3904万 | -2.7% | 9.54 | 0.85 |
| 07/27 | 915 | 915 | 903 | 911 | -0.44% | 19,800 | 490億2336万 | -1.83% | 9.64 | 0.86 |
| 07/26 | 914 | 917 | 910 | 915 | +1.78% | 20,400 | 492億3861万 | -1.51% | 9.68 | 0.87 |
| 07/21 | 895 | 909 | 895 | 899 | +0.67% | 18,800 | 483億7761万 | -3.44% | 9.51 | 0.85 |
| 07/20 | 899 | 899 | 886 | 893 | -0.78% | 29,500 | 480億5473万 | -4.39% | 9.45 | 0.85 |
| 07/19 | 911 | 911 | 900 | 900 | -1.21% | 22,500 | 484億3142万 | -3.85% | 9.52 | 0.85 |
| 07/16 | 909 | 923 | 909 | 911 | +0.44% | 23,200 | 490億2336万 | -2.98% | 9.64 | 0.86 |
| 07/15 | 922 | 925 | 907 | 907 | -1.73% | 23,800 | 488億811万 | -3.61% | 9.6 | 0.86 |
| 07/14 | 933 | 933 | 923 | 923 | -1.07% | 10,500 | 496億6911万 | -2.12% | 9.77 | 0.87 |
| 07/13 | 927 | 933 | 923 | 933 | +0.97% | 18,800 | 502億724万 | -1.17% | 9.87 | 0.88 |
| 07/12 | 924 | 932 | 920 | 924 | +1.65% | 21,300 | 497億2292万 | -2.22% | 9.78 | 0.88 |
| 07/09 | 908 | 918 | 894 | 909 | -0.87% | 45,000 | 489億1573万 | -3.91% | 9.62 | 0.86 |
| 07/08 | 938 | 943 | 917 | 917 | -2.24% | 29,400 | 493億4623万 | -3.27% | 9.7 | 0.87 |
| 07/07 | 940 | 947 | 937 | 938 | -0.64% | 18,900 | 504億7630万 | -1.16% | 9.93 | 0.89 |
| 07/06 | 945 | 948 | 940 | 944 | 0% | 13,800 | 507億9918万 | -0.63% | 9.99 | 0.89 |
| 07/05 | 943 | 956 | 943 | 944 | -1.36% | 15,200 | 507億9918万 | -0.63% | 9.99 | 0.89 |
| 07/02 | 940 | 957 | 940 | 957 | +1.92% | 21,400 | 514億9874万 | +0.74% | 10.13 | 0.91 |
| 07/01 | 936 | 946 | 936 | 939 | +0.43% | 23,600 | 505億3011万 | -1.05% | 9.94 | 0.89 |
| 06/30 | 957 | 961 | 935 | 935 | -1.89% | 60,600 | 503億1486万 | -1.58% | 9.89 | 0.89 |
| 06/29 | 957 | 961 | 945 | 953 | -0.73% | 24,200 | 512億8349万 | +0.32% | 10.08 | 0.9 |
| 06/28 | 953 | 961 | 950 | 960 | +1.05% | 19,700 | 516億6018万 | +1.16% | 10.16 | 0.91 |
| 06/25 | 941 | 950 | 938 | 950 | +1.6% | 17,200 | 511億2205万 | +0.11% | 10.05 | 0.9 |
| 06/24 | 944 | 945 | 935 | 935 | -1.37% | 18,400 | 503億1486万 | -1.58% | 9.89 | 0.89 |
| 06/23 | 933 | 948 | 933 | 948 | +1.17% | 19,900 | 510億1443万 | -0.32% | 10.03 | 0.9 |
| 06/22 | 928 | 939 | 925 | 937 | +2.52% | 24,100 | 504億2249万 | -1.58% | 9.91 | 0.89 |
| 06/21 | 944 | 944 | 914 | 914 | -3.79% | 40,700 | 491億8480万 | -4.19% | 9.67 | 0.87 |
| 06/18 | 954 | 957 | 950 | 950 | -0.31% | 21,300 | 511億2205万 | -0.63% | 10.05 | 0.9 |
| 06/17 | 968 | 968 | 953 | 953 | -1.55% | 35,400 | 512億8349万 | -0.42% | 10.08 | 0.9 |
| 06/16 | 962 | 968 | 957 | 968 | +0.62% | 19,100 | 520億9068万 | +1.15% | 10.24 | 0.92 |
| 06/15 | 965 | 967 | 957 | 962 | 0% | 19,500 | 517億6780万 | +0.52% | 10.18 | 0.91 |
| 06/14 | 968 | 969 | 958 | 962 | +0.52% | 26,400 | 517億6780万 | +0.52% | 10.18 | 0.91 |
| 06/11 | 962 | 962 | 950 | 957 | -0.1% | 35,400 | 514億9874万 | 0% | 10.13 | 0.91 |
| 06/10 | 956 | 961 | 947 | 958 | +0.1% | 24,400 | 515億5255万 | +0.1% | 10.14 | 0.91 |
| 06/09 | 957 | 969 | 954 | 957 | 0% | 23,300 | 514億9874万 | 0% | 10.13 | 0.91 |
| 06/08 | 947 | 957 | 947 | 957 | +0.74% | 11,000 | 514億9874万 | +0.1% | 10.13 | 0.91 |
| 06/07 | 949 | 955 | 945 | 950 | +0.11% | 20,600 | 511億2205万 | -0.63% | 10.05 | 0.9 |
| 06/04 | 945 | 954 | 945 | 949 | -0.21% | 19,700 | 510億6824万 | -0.73% | 10.04 | 0.9 |
| 06/03 | 949 | 951 | 943 | 951 | +0.32% | 17,500 | 511億7587万 | -0.63% | 10.06 | 0.9 |
| 06/02 | 950 | 952 | 942 | 948 | -0.52% | 25,700 | 510億1443万 | -0.94% | 10.03 | 0.9 |
| 06/01 | 944 | 956 | 938 | 953 | +1.49% | 28,900 | 512億8349万 | -0.52% | 10.08 | 0.9 |
| 05/31 | 946 | 952 | 938 | 939 | -0.74% | 45,100 | 505億3011万 | -2.09% | 9.94 | 0.89 |
| 05/28 | 952 | 952 | 937 | 946 | -1.25% | 65,200 | 509億680万 | -1.56% | 10.01 | 0.9 |
| 05/27 | 937 | 958 | 929 | 958 | +2.57% | 95,800 | 515億5255万 | -0.62% | 10.14 | 0.91 |
| 05/26 | 939 | 940 | 931 | 934 | -0.53% | 19,900 | 502億6105万 | -3.31% | 9.88 | 0.88 |
| 05/25 | 960 | 960 | 937 | 939 | -2.19% | 47,000 | 505億3011万 | -3.1% | 9.94 | 0.89 |
| 05/24 | 958 | 960 | 951 | 960 | 0% | 29,600 | 516億6018万 | -1.13% | 10.16 | 0.91 |
| 05/21 | 970 | 972 | 958 | 960 | -0.62% | 19,100 | 516億6018万 | -1.34% | 10.16 | 0.91 |
| 05/20 | 972 | 981 | 965 | 966 | -0.62% | 21,000 | 519億8306万 | -1.02% | 10.22 | 0.92 |
| 05/19 | 987 | 987 | 965 | 972 | -1.62% | 30,100 | 523億593万 | -0.61% | 10.29 | 0.92 |
| 05/18 | 975 | 988 | 970 | 988 | +2.07% | 23,600 | 531億6693万 | +0.82% | 10.45 | 0.94 |
| 05/17 | 970 | 975 | 966 | 968 | -0.21% | 37,800 | 520億9068万 | -1.33% | 10.24 | 0.92 |
| 05/14 | 971 | 982 | 966 | 970 | +1.36% | 37,200 | 521億9831万 | -1.32% | 10.26 | 0.92 |
| 05/13 | 953 | 970 | 950 | 957 | +0.1% | 54,900 | 514億9874万 | -2.94% | 10.13 | 0.91 |
| 05/12 | 966 | 966 | 951 | 956 | -0.52% | 52,000 | 514億4493万 | -3.24% | 10.12 | 0.91 |
| 05/11 | 971 | 982 | 961 | 961 | -1.44% | 51,100 | 517億1399万 | -3.13% | 10.17 | 0.91 |
| 05/10 | 970 | 978 | 970 | 975 | +1.04% | 27,800 | 524億6737万 | -1.91% | 10.32 | 0.92 |
| 05/07 | 973 | 977 | 962 | 965 | +0.73% | 35,000 | 519億2924万 | -3.21% | 10.21 | 0.91 |
| 05/06 | 936 | 967 | 936 | 958 | +2.9% | 63,000 | 515億5255万 | -4.2% | 10.14 | 0.91 |
| 04/30 | 945 | 945 | 931 | 931 | -1.38% | 54,400 | 500億9961万 | -7.27% | 9.85 | 0.88 |
| 04/28 | 959 | 959 | 943 | 944 | -1.36% | 49,800 | 507億9918万 | -6.44% | 9.99 | 0.89 |
| 04/27 | 957 | 973 | 954 | 957 | -0.42% | 37,200 | 514億9874万 | -5.53% | 10.13 | 0.91 |
| 04/26 | 968 | 968 | 954 | 961 | -0.41% | 37,300 | 517億1399万 | -5.51% | 10.17 | 0.91 |
| 04/23 | 970 | 972 | 962 | 965 | -1.23% | 27,900 | 519億2924万 | -5.58% | 10.21 | 0.91 |
| 04/22 | 980 | 993 | 972 | 977 | +1.03% | 22,900 | 525億7500万 | -4.87% | 10.34 | 0.93 |
| 04/21 | 990 | 990 | 967 | 967 | -3.01% | 42,100 | 520億3687万 | -6.21% | 10.23 | 0.92 |
| 04/20 | 1,001 | 1,006 | 996 | 997 | -1.09% | 37,700 | 536億5125万 | -3.76% | 10.55 | 0.94 |
| 04/19 | 1,018 | 1,019 | 1,005 | 1,008 | -0.98% | 45,400 | 542億4319万 | -3.08% | 10.67 | 0.95 |
| 04/16 | 1,002 | 1,018 | 999 | 1,018 | +1.8% | 35,200 | 547億8132万 | -2.3% | 10.77 | 0.96 |
| 04/15 | 992 | 1,003 | 992 | 1,000 | +0.2% | 50,000 | 538億1269万 | -4.12% | 10.58 | 0.95 |
| 04/14 | 1,017 | 1,017 | 997 | 998 | -1.87% | 67,100 | 537億506万 | -4.41% | 10.56 | 0.95 |
| 04/13 | 1,017 | 1,023 | 1,013 | 1,017 | +0.39% | 46,500 | 547億2750万 | -2.68% | 10.76 | 0.96 |
| 04/12 | 1,018 | 1,018 | 1,010 | 1,013 | -0.69% | 40,800 | 545億1225万 | -3.15% | 10.72 | 0.96 |
| 04/09 | 1,022 | 1,033 | 1,016 | 1,020 | -0.29% | 47,700 | 548億8894万 | -2.49% | 10.79 | 0.97 |
| 04/08 | 1,045 | 1,045 | 1,018 | 1,023 | -0.1% | 54,000 | 550億5038万 | -2.2% | 10.82 | 0.97 |
| 04/07 | 1,010 | 1,024 | 1,010 | 1,024 | +1.29% | 37,800 | 551億419万 | -2.2% | 10.84 | 0.97 |
| 04/06 | 1,043 | 1,045 | 1,010 | 1,011 | -2.32% | 39,100 | 544億463万 | -3.53% | 10.7 | 0.96 |
| 04/05 | 1,031 | 1,038 | 1,027 | 1,035 | +0.78% | 22,600 | 556億9613万 | -1.43% | 10.95 | 0.98 |
| 04/02 | 1,046 | 1,046 | 1,021 | 1,027 | -0.96% | 34,600 | 552億6563万 | -2.28% | 10.87 | 0.97 |
| 04/01 | 1,023 | 1,037 | 1,020 | 1,037 | +1.97% | 67,000 | 558億376万 | -1.33% | 10.97 | 0.98 |
| 03/31 | 1,029 | 1,034 | 1,014 | 1,017 | -2.77% | 92,800 | 547億2750万 | -3.42% | 15.03 | 1.01 |
| 03/30 | 1,043 | 1,061 | 1,035 | 1,046 | -1.41% | 76,100 | 562億8807万 | -0.95% | 15.46 | 1.04 |
| 03/29 | 1,073 | 1,079 | 1,055 | 1,061 | +0.57% | 130,500 | 570億9526万 | +0.19% | 15.68 | 1.05 |
| 03/26 | 1,055 | 1,058 | 1,045 | 1,055 | +0.38% | 156,300 | 567億7239万 | -0.57% | 15.59 | 1.05 |
| 03/25 | 1,038 | 1,057 | 1,032 | 1,051 | +1.25% | 91,000 | 565億5713万 | -1.04% | 15.53 | 1.04 |
| 03/24 | 1,069 | 1,070 | 1,032 | 1,038 | -3.08% | 68,900 | 558億5757万 | -2.54% | 15.34 | 1.03 |
| 03/23 | 1,095 | 1,098 | 1,070 | 1,071 | -1.29% | 67,500 | 576億3339万 | +0.19% | 15.83 | 1.06 |
| 03/22 | 1,089 | 1,093 | 1,069 | 1,085 | +0.18% | 88,500 | 583億8677万 | +1.31% | 16.04 | 1.08 |
| 03/19 | 1,084 | 1,091 | 1,072 | 1,083 | -0.18% | 80,400 | 582億7914万 | +1.03% | 16.01 | 1.08 |
| 03/18 | 1,083 | 1,090 | 1,075 | 1,085 | +0.28% | 50,800 | 583億8677万 | +1.12% | 16.04 | 1.08 |
| 03/17 | 1,080 | 1,082 | 1,066 | 1,082 | -0.37% | 36,900 | 582億2533万 | +0.65% | 15.99 | 1.07 |
| 03/16 | 1,053 | 1,086 | 1,053 | 1,086 | +2.45% | 63,700 | 584億4058万 | +0.84% | 16.05 | 1.08 |
| 03/15 | 1,039 | 1,060 | 1,039 | 1,060 | +1.92% | 71,900 | 570億4145万 | -1.58% | 15.67 | 1.05 |
| 03/12 | 1,037 | 1,040 | 1,027 | 1,040 | 0% | 79,100 | 559億6519万 | -3.53% | 15.37 | 1.03 |
| 03/11 | 1,017 | 1,044 | 1,015 | 1,040 | +2.36% | 77,000 | 559億6519万 | -3.79% | 15.37 | 1.03 |
| 03/10 | 1,040 | 1,040 | 1,010 | 1,016 | -1.93% | 91,200 | 546億7369万 | -6.19% | 15.02 | 1.01 |
| 03/09 | 1,028 | 1,038 | 1,024 | 1,036 | +1.97% | 77,100 | 557億4994万 | -4.6% | 15.31 | 1.03 |
| 03/08 | 1,046 | 1,049 | 1,012 | 1,016 | -1.74% | 86,300 | 546億7369万 | -6.62% | 15.02 | 1.01 |
| 03/05 | 1,038 | 1,038 | 1,006 | 1,034 | -0.39% | 97,600 | 556億4232万 | -5.48% | 15.28 | 1.03 |
