株価チャート
2021/02/02～2021/06/29
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 |
| 06/29 | 4,790 | 4,800 | 4,790 | 4,800 | +0.1% | 1,200 | 933億1200万 | +2.94% | 4.78 | 0.35 |
| 06/28 | 4,740 | 4,795 | 4,740 | 4,795 | +1.16% | 1,200 | 932億1480万 | +2.99% | 4.78 | 0.35 |
| 06/25 | 4,660 | 4,740 | 4,660 | 4,740 | +1.72% | 800 | 921億4560万 | +1.96% | 4.72 | 0.34 |
| 06/24 | 4,735 | 4,735 | 4,655 | 4,660 | -1.69% | 1,000 | 905億9040万 | +0.39% | 4.64 | 0.34 |
| 06/23 | 4,740 | 4,740 | 4,740 | 4,740 | 0% | 200 | 921億4560万 | +2.2% | 4.72 | 0.34 |
| 06/22 | 4,680 | 4,740 | 4,610 | 4,740 | +2.93% | 2,600 | 921億4560万 | +2.31% | 4.72 | 0.34 |
| 06/21 | 4,605 | 4,605 | 4,600 | 4,605 | -1.18% | 600 | 895億2120万 | -0.5% | 4.59 | 0.33 |
| 06/18 | 4,730 | 4,730 | 4,625 | 4,660 | -0.53% | 3,800 | 905億9040万 | +0.67% | 4.64 | 0.34 |
| 06/17 | 4,725 | 4,725 | 4,685 | 4,685 | -0.95% | 800 | 910億7640万 | +1.23% | 4.67 | 0.34 |
| 06/16 | 4,675 | 4,730 | 4,675 | 4,730 | +2.27% | 2,800 | 919億5120万 | +2.18% | 4.71 | 0.34 |
| 06/15 | 4,625 | 4,625 | 4,625 | 4,625 | 0% | 200 | 899億1000万 | -0.11% | 4.61 | 0.33 |
| 06/14 | 4,625 | 4,625 | 4,625 | 4,625 | 0% | 600 | 899億1000万 | -0.28% | 4.61 | 0.33 |
| 06/11 | 4,625 | 4,625 | 4,625 | 4,625 | +0.22% | 1,800 | 899億1000万 | -0.47% | 4.61 | 0.33 |
| 06/10 | 4,625 | 4,625 | 4,580 | 4,615 | -0.22% | 1,800 | 897億1560万 | -0.92% | 4.6 | 0.33 |
| 06/09 | 4,605 | 4,625 | 4,590 | 4,625 | 0% | 1,400 | 899億1000万 | -0.94% | 4.61 | 0.33 |
| 06/08 | 4,585 | 4,625 | 4,575 | 4,625 | +0.87% | 1,400 | 899億1000万 | -1.18% | 4.61 | 0.33 |
| 06/07 | 4,695 | 4,710 | 4,540 | 4,585 | -1.82% | 7,200 | 891億3240万 | -2.24% | 4.57 | 0.33 |
| 06/04 | 4,670 | 4,670 | 4,670 | 4,670 | 0% | 400 | 907億8480万 | -0.68% | 4.65 | 0.34 |
| 06/03 | 4,750 | 4,750 | 4,610 | 4,670 | -0.53% | 3,800 | 907億8480万 | -0.85% | 4.65 | 0.34 |
| 06/02 | 4,695 | 4,695 | 4,695 | 4,695 | +1.62% | 1,200 | 912億7080万 | -0.49% | 4.68 | 0.34 |
| 06/01 | 4,650 | 4,650 | 4,620 | 4,620 | +0.43% | 1,400 | 898億1280万 | -2.22% | 4.6 | 0.33 |
| 05/31 | 4,690 | 4,690 | 4,575 | 4,600 | -0.43% | 3,200 | 894億2400万 | -2.87% | 4.58 | 0.33 |
| 05/28 | 4,650 | 4,655 | 4,610 | 4,620 | +0.43% | 2,600 | 898億1280万 | -2.7% | 4.6 | 0.33 |
| 05/27 | 4,635 | 4,635 | 4,575 | 4,600 | -0.54% | 3,600 | 894億2400万 | -3.32% | 4.58 | 0.33 |
| 05/26 | 4,615 | 4,650 | 4,595 | 4,625 | +0.22% | 2,800 | 899億1000万 | -2.98% | 4.61 | 0.33 |
| 05/25 | 4,595 | 4,640 | 4,595 | 4,615 | 0% | 1,800 | 897億1560万 | -3.25% | 4.6 | 0.33 |
| 05/24 | 4,640 | 4,645 | 4,615 | 4,615 | +0.76% | 1,600 | 897億1560万 | -3.29% | 4.6 | 0.33 |
| 05/21 | 4,570 | 4,595 | 4,570 | 4,580 | +0.33% | 1,000 | 890億3520万 | -4.06% | 4.56 | 0.33 |
| 05/20 | 4,645 | 4,650 | 4,565 | 4,565 | -1.08% | 5,200 | 887億4360万 | -4.44% | 4.55 | 0.33 |
| 05/19 | 4,610 | 4,635 | 4,610 | 4,615 | +0.11% | 1,200 | 897億1560万 | -3.39% | 4.6 | 0.33 |
| 05/18 | 4,630 | 4,630 | 4,600 | 4,610 | -0.43% | 1,600 | 896億1840万 | -3.48% | 4.59 | 0.33 |
| 05/17 | 4,635 | 4,635 | 4,610 | 4,630 | -0.11% | 2,400 | 900億720万 | -3.04% | 4.61 | 0.33 |
| 05/14 | 4,700 | 4,700 | 4,630 | 4,635 | -1.59% | 2,600 | 901億440万 | -2.89% | 4.62 | 0.33 |
| 05/13 | 4,745 | 4,745 | 4,710 | 4,710 | -1.05% | 2,400 | 915億6240万 | -1.3% | 4.69 | 0.34 |
| 05/12 | 4,770 | 4,845 | 4,760 | 4,760 | -1.04% | 1,600 | 925億3440万 | -0.1% | 4.74 | 0.34 |
| 05/11 | 4,850 | 4,850 | 4,810 | 4,810 | -0.93% | 800 | 935億640万 | +1.09% | 4.79 | 0.35 |
| 05/10 | 4,875 | 4,875 | 4,855 | 4,855 | -0.92% | 2,800 | 943億8120万 | +2.25% | 4.84 | 0.35 |
| 05/07 | 4,885 | 4,910 | 4,875 | 4,900 | +0.31% | 3,600 | 952億5600万 | +3.46% | 4.88 | 0.35 |
| 05/06 | 4,890 | 4,925 | 4,885 | 4,885 | -0.41% | 2,400 | 949億6440万 | +3.45% | 4.86 | 0.35 |
| 04/30 | 4,945 | 4,945 | 4,905 | 4,905 | +0.51% | 3,600 | 953億5320万 | +4.23% | 4.88 | 0.35 |
| 04/28 | 4,940 | 4,940 | 4,880 | 4,880 | +0.1% | 1,600 | 948億6720万 | +4.05% | 4.86 | 0.35 |
| 04/27 | 4,890 | 4,890 | 4,875 | 4,875 | 0% | 1,200 | 947億7000万 | +4.28% | 4.85 | 0.35 |
| 04/26 | 4,875 | 4,875 | 4,875 | 4,875 | 0% | 600 | 947億7000万 | +4.59% | 4.85 | 0.35 |
| 04/23 | 4,875 | 4,875 | 4,875 | 4,875 | 0% | 400 | 947億7000万 | +4.93% | 4.85 | 0.35 |
| 04/22 | 4,850 | 4,875 | 4,850 | 4,875 | -0.2% | 1,000 | 947億7000万 | +5.25% | 4.85 | 0.35 |
| 04/21 | 4,850 | 4,890 | 4,830 | 4,885 | -0.2% | 2,800 | 949億6440万 | +5.78% | 4.86 | 0.35 |
| 04/20 | 4,940 | 4,940 | 4,890 | 4,895 | +0.41% | 2,400 | 951億5880万 | +6.3% | 4.87 | 0.35 |
| 04/19 | 4,825 | 4,900 | 4,825 | 4,875 | +1.14% | 5,200 | 947億7000万 | +6.19% | 4.85 | 0.35 |
| 04/16 | 4,750 | 4,820 | 4,735 | 4,820 | +2.23% | 4,000 | 937億80万 | +5.33% | 4.8 | 0.35 |
| 04/15 | 4,660 | 4,715 | 4,660 | 4,715 | +1.18% | 600 | 916億5960万 | +3.33% | 4.7 | 0.34 |
| 04/14 | 4,660 | 4,665 | 4,655 | 4,660 | 0% | 1,600 | 905億9040万 | +2.33% | 4.64 | 0.34 |
| 04/13 | 4,655 | 4,700 | 4,655 | 4,660 | +0.11% | 3,600 | 905億9040万 | +2.46% | 4.64 | 0.34 |
| 04/12 | 4,650 | 4,675 | 4,650 | 4,655 | +1.75% | 2,400 | 904億9320万 | +2.49% | 4.64 | 0.34 |
| 04/09 | 4,555 | 4,575 | 4,555 | 4,575 | 0% | 1,600 | 889億3800万 | +0.86% | 4.56 | 0.33 |
| 04/08 | 4,580 | 4,580 | 4,555 | 4,575 | -0.44% | 3,000 | 889億3800万 | +0.86% | 4.56 | 0.33 |
| 04/07 | 4,580 | 4,600 | 4,580 | 4,595 | +0.33% | 600 | 893億2680万 | +1.37% | 4.58 | 0.33 |
| 04/06 | 4,565 | 4,600 | 4,565 | 4,580 | -0.43% | 1,000 | 890億3520万 | +1.1% | 4.56 | 0.33 |
| 04/05 | 4,550 | 4,620 | 4,550 | 4,600 | +1.1% | 4,800 | 894億2400万 | +1.61% | 4.58 | 0.33 |
| 04/02 | 4,575 | 4,575 | 4,535 | 4,550 | -0.55% | 1,200 | 884億5200万 | +0.6% | 4.53 | 0.33 |
| 04/01 | 4,555 | 4,575 | 4,540 | 4,575 | +0.44% | 3,800 | 889億3800万 | +1.17% | 4.56 | 0.33 |
| 03/31 | 4,575 | 4,590 | 4,550 | 4,555 | -0.33% | 6,200 | 885億4920万 | +0.71% | 4.54 | 0.33 |
| 03/30 | 4,605 | 4,605 | 4,535 | 4,570 | +0.88% | 2,000 | 888億4080万 | +0.97% | 4.55 | 0.33 |
| 03/29 | 4,515 | 4,550 | 4,515 | 4,530 | +0.78% | 2,200 | 880億6320万 | +0.11% | 4.51 | 0.33 |
| 03/26 | 4,480 | 4,495 | 4,480 | 4,495 | -0.33% | 3,000 | 873億8280万 | -0.64% | 4.48 | 0.32 |
| 03/25 | 4,520 | 4,520 | 4,500 | 4,510 | +0.22% | 1,200 | 876億7440万 | -0.33% | 4.49 | 0.32 |
| 03/24 | 4,500 | 4,510 | 4,470 | 4,500 | -0.66% | 2,600 | 874億8000万 | -0.55% | 4.48 | 0.32 |
| 03/23 | 4,545 | 4,545 | 4,510 | 4,530 | +0.55% | 2,400 | 880億6320万 | +0.13% | 4.51 | 0.33 |
| 03/22 | 4,550 | 4,550 | 4,500 | 4,505 | 0% | 7,000 | 875億7720万 | -0.4% | 4.49 | 0.32 |
| 03/19 | 4,515 | 4,515 | 4,505 | 4,505 | -0.88% | 1,000 | 875億7720万 | -0.38% | 4.49 | 0.32 |
| 03/18 | 4,545 | 4,550 | 4,545 | 4,545 | 0% | 800 | 883億5480万 | +0.53% | 4.53 | 0.33 |
| 03/17 | 4,545 | 4,545 | 4,545 | 4,545 | -0.11% | 200 | 883億5480万 | +0.6% | 4.53 | 0.33 |
| 03/16 | 4,500 | 4,550 | 4,500 | 4,550 | +1.11% | 1,400 | 884億5200万 | +0.75% | 4.53 | 0.33 |
| 03/15 | 4,495 | 4,500 | 4,465 | 4,500 | +0.11% | 1,600 | 874億8000万 | -0.24% | 4.48 | 0.32 |
| 03/12 | 4,500 | 4,500 | 4,425 | 4,495 | -0.11% | 5,400 | 873億8280万 | -0.31% | 4.48 | 0.32 |
| 03/11 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 600 | 874億8000万 | -0.07% | 4.48 | 0.32 |
| 03/10 | 4,535 | 4,535 | 4,500 | 4,500 | 0% | 1,800 | 874億8000万 | +0.09% | 4.48 | 0.32 |
| 03/09 | 4,495 | 4,500 | 4,495 | 4,500 | -0.55% | 1,000 | 874億8000万 | +0.31% | 4.48 | 0.32 |
| 03/08 | 4,545 | 4,545 | 4,500 | 4,525 | -0.98% | 2,200 | 879億6600万 | +1.09% | 4.51 | 0.33 |
| 03/05 | 4,570 | 4,570 | 4,570 | 4,570 | +1.56% | 400 | 888億4080万 | +2.37% | 4.55 | 0.33 |
| 03/04 | 4,515 | 4,515 | 4,500 | 4,500 | -0.33% | 1,000 | 874億8000万 | +1.1% | 4.48 | 0.32 |
| 03/03 | 4,500 | 4,515 | 4,500 | 4,515 | +0.33% | 800 | 877億7160万 | +1.71% | 4.5 | 0.33 |
| 03/02 | 4,630 | 4,630 | 4,500 | 4,500 | -0.11% | 4,200 | 874億8000万 | +1.67% | 4.48 | 0.32 |
| 03/01 | 4,515 | 4,515 | 4,500 | 4,505 | -0.66% | 1,200 | 875億7720万 | +2.08% | 4.49 | 0.32 |
| 02/26 | 4,630 | 4,630 | 4,500 | 4,535 | -1.31% | 2,000 | 881億6040万 | +3.04% | 7.02 | 0.38 |
| 02/25 | 4,475 | 4,595 | 4,410 | 4,595 | -0.76% | 4,600 | 893億2680万 | +4.74% | 7.11 | 0.38 |
| 02/24 | 4,685 | 4,685 | 4,560 | 4,630 | +1.76% | 3,800 | 900億720万 | +5.93% | 7.17 | 0.38 |
| 02/22 | 4,505 | 4,550 | 4,505 | 4,550 | +1% | 2,400 | 884億5200万 | +4.57% | 7.04 | 0.38 |
| 02/19 | 4,500 | 4,520 | 4,500 | 4,505 | -0.22% | 1,800 | 875億7720万 | +3.92% | 6.97 | 0.37 |
| 02/18 | 4,510 | 4,515 | 4,500 | 4,515 | +0.33% | 2,000 | 877億7160万 | +4.51% | 6.99 | 0.37 |
| 02/17 | 4,485 | 4,515 | 4,485 | 4,500 | +0.33% | 1,000 | 874億8000万 | +4.55% | 6.97 | 0.37 |
| 02/16 | 4,455 | 4,520 | 4,455 | 4,485 | -0.22% | 2,000 | 871億8840万 | +4.52% | 6.94 | 0.37 |
| 02/15 | 4,485 | 4,500 | 4,475 | 4,495 | +0.11% | 3,000 | 873億8280万 | +5.1% | 6.96 | 0.37 |
| 02/12 | 4,480 | 4,525 | 4,480 | 4,490 | +0.22% | 6,400 | 872億8560万 | +5.3% | 6.95 | 0.37 |
| 02/10 | 4,490 | 4,490 | 4,470 | 4,480 | +0.11% | 3,400 | 870億9120万 | +5.41% | 6.94 | 0.37 |
| 02/09 | 4,475 | 4,485 | 4,425 | 4,475 | -0.22% | 1,800 | 869億9400万 | +5.59% | 6.93 | 0.37 |
| 02/08 | 4,470 | 4,485 | 4,470 | 4,485 | +1.13% | 600 | 871億8840万 | +6.18% | 6.94 | 0.37 |
| 02/05 | 4,475 | 4,475 | 4,325 | 4,435 | -0.34% | 2,400 | 862億1640万 | +5.37% | 6.87 | 0.37 |
| 02/04 | 4,350 | 4,450 | 4,350 | 4,450 | +2.42% | 600 | 865億800万 | +6.1% | 6.89 | 0.37 |
| 02/03 | 4,300 | 4,345 | 4,300 | 4,345 | +0.46% | 1,000 | 844億6680万 | +3.97% | 6.73 | 0.36 |
| 02/02 | 4,295 | 4,345 | 4,295 | 4,325 | +2% | 1,800 | 840億7800万 | +3.74% | 6.7 | 0.36 |
