株価チャート
2021/03/18~2021/08/17
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 |
08/17 | 9,480 | 9,480 | 9,460 | 9,460 | -0.53% | 500 | 919億5120万 | -0.82% | 4.71 | 0.34 |
08/16 | 9,480 | 9,590 | 9,480 | 9,510 | +0.53% | 600 | 924億3720万 | -0.42% | 4.74 | 0.34 |
08/13 | 9,470 | 9,560 | 9,400 | 9,460 | +0.53% | 1,200 | 919億5120万 | -0.97% | 4.71 | 0.34 |
08/12 | 9,410 | 9,410 | 9,410 | 9,410 | -0.84% | 100 | 914億6520万 | -1.56% | 4.69 | 0.34 |
08/10 | 9,410 | 9,500 | 9,410 | 9,490 | -0.21% | 700 | 922億4280万 | -0.82% | 4.73 | 0.34 |
08/05 | 9,630 | 9,630 | 9,510 | 9,510 | +0.32% | 500 | 924億3720万 | -0.72% | 4.74 | 0.34 |
08/04 | 9,550 | 9,550 | 9,480 | 9,480 | -1.15% | 200 | 921億4560万 | -1.07% | 4.72 | 0.34 |
08/03 | 9,590 | 9,590 | 9,590 | 9,590 | +0.95% | 300 | 932億1480万 | +0.03% | 4.78 | 0.35 |
08/02 | 9,500 | 9,500 | 9,500 | 9,500 | 0% | 500 | 923億4000万 | -0.87% | 4.73 | 0.34 |
07/30 | 9,500 | 9,500 | 9,500 | 9,500 | -0.94% | 500 | 923億4000万 | -0.79% | 4.73 | 0.34 |
07/29 | 9,780 | 9,780 | 9,480 | 9,590 | +1.05% | 1,300 | 932億1480万 | +0.16% | 4.78 | 0.35 |
07/28 | 9,500 | 9,500 | 9,430 | 9,490 | 0% | 400 | 922億4280万 | -0.84% | 4.73 | 0.34 |
07/27 | 9,390 | 9,490 | 9,390 | 9,490 | +1.06% | 300 | 922億4280万 | -0.72% | 4.73 | 0.34 |
07/26 | 9,450 | 9,490 | 9,390 | 9,390 | 0% | 700 | 912億7080万 | -1.7% | 4.68 | 0.34 |
07/21 | 9,390 | 9,390 | 9,390 | 9,390 | -0.42% | 200 | 912億7080万 | -1.7% | 4.68 | 0.34 |
07/20 | 9,490 | 9,600 | 9,400 | 9,430 | -0.63% | 2,300 | 916億5960万 | -1.3% | 4.7 | 0.34 |
07/19 | 9,430 | 9,490 | 9,320 | 9,490 | +0.64% | 1,400 | 922億4280万 | -0.6% | 4.73 | 0.34 |
07/16 | 9,690 | 9,690 | 9,410 | 9,430 | -1.77% | 1,000 | 916億5960万 | -1.13% | 4.7 | 0.34 |
07/15 | 9,640 | 9,640 | 9,480 | 9,600 | -0.93% | 600 | 933億1200万 | +0.73% | 4.78 | 0.35 |
07/14 | 9,700 | 9,700 | 9,690 | 9,690 | -0.31% | 200 | 941億8680万 | +1.83% | 4.83 | 0.35 |
07/13 | 9,740 | 9,740 | 9,600 | 9,720 | +0.21% | 1,000 | 944億7840万 | +2.34% | 4.84 | 0.35 |
07/12 | 9,750 | 9,750 | 9,700 | 9,700 | -0.41% | 700 | 942億8400万 | +2.33% | 4.83 | 0.35 |
07/09 | 9,780 | 9,780 | 9,740 | 9,740 | +1.25% | 600 | 946億7280万 | +2.98% | 4.85 | 0.35 |
07/08 | 9,630 | 9,630 | 9,580 | 9,620 | -1.64% | 1,400 | 935億640万 | +1.89% | 4.79 | 0.35 |
07/07 | 9,780 | 9,780 | 9,780 | 9,780 | +0.41% | 700 | 950億6160万 | +3.7% | 4.87 | 0.35 |
07/06 | 9,750 | 9,750 | 9,600 | 9,740 | +1.46% | 800 | 946億7280万 | +3.45% | 4.85 | 0.35 |
07/05 | 9,750 | 9,750 | 9,600 | 9,600 | 0% | 800 | 933億1200万 | +2.18% | 4.78 | 0.35 |
07/02 | 9,720 | 9,720 | 9,570 | 9,600 | -0.31% | 800 | 933億1200万 | +2.36% | 4.78 | 0.35 |
07/01 | 9,780 | 9,780 | 9,470 | 9,630 | -1.53% | 1,600 | 936億360万 | +2.83% | 4.8 | 0.35 |
06/30 | 9,750 | 9,780 | 9,740 | 9,780 | +1.88% | 700 | 950億6160万 | +4.62% | 4.87 | 0.35 |
06/29 | 9,580 | 9,600 | 9,580 | 9,600 | +0.1% | 600 | 933億1200万 | +2.94% | 4.78 | 0.35 |
06/28 | 9,480 | 9,590 | 9,480 | 9,590 | +1.16% | 600 | 932億1480万 | +2.99% | 4.78 | 0.35 |
06/25 | 9,320 | 9,480 | 9,320 | 9,480 | +1.72% | 400 | 921億4560万 | +1.97% | 4.72 | 0.34 |
06/24 | 9,470 | 9,470 | 9,310 | 9,320 | -1.69% | 500 | 905億9040万 | +0.39% | 4.64 | 0.34 |
06/23 | 9,480 | 9,480 | 9,480 | 9,480 | 0% | 100 | 921億4560万 | +2.19% | 4.72 | 0.34 |
06/22 | 9,360 | 9,480 | 9,220 | 9,480 | +2.93% | 1,300 | 921億4560万 | +2.3% | 4.72 | 0.34 |
06/21 | 9,210 | 9,210 | 9,200 | 9,210 | -1.18% | 300 | 895億2120万 | -0.5% | 4.59 | 0.33 |
06/18 | 9,460 | 9,460 | 9,250 | 9,320 | -0.53% | 1,900 | 905億9040万 | +0.67% | 4.64 | 0.34 |
06/17 | 9,450 | 9,450 | 9,370 | 9,370 | -0.95% | 400 | 910億7640万 | +1.23% | 4.67 | 0.34 |
06/16 | 9,350 | 9,460 | 9,350 | 9,460 | +2.27% | 1,400 | 919億5120万 | +2.18% | 4.71 | 0.34 |
06/15 | 9,250 | 9,250 | 9,250 | 9,250 | 0% | 100 | 899億1000万 | -0.12% | 4.61 | 0.33 |
06/14 | 9,250 | 9,250 | 9,250 | 9,250 | 0% | 300 | 899億1000万 | -0.28% | 4.61 | 0.33 |
06/11 | 9,250 | 9,250 | 9,250 | 9,250 | +0.22% | 900 | 899億1000万 | -0.47% | 4.61 | 0.33 |
06/10 | 9,250 | 9,250 | 9,160 | 9,230 | -0.22% | 900 | 897億1560万 | -0.92% | 4.6 | 0.33 |
06/09 | 9,210 | 9,250 | 9,180 | 9,250 | 0% | 700 | 899億1000万 | -0.94% | 4.61 | 0.33 |
06/08 | 9,170 | 9,250 | 9,150 | 9,250 | +0.87% | 700 | 899億1000万 | -1.18% | 4.61 | 0.33 |
06/07 | 9,390 | 9,420 | 9,080 | 9,170 | -1.82% | 3,600 | 891億3240万 | -2.24% | 4.57 | 0.33 |
06/04 | 9,340 | 9,340 | 9,340 | 9,340 | 0% | 200 | 907億8480万 | -0.68% | 4.65 | 0.34 |
06/03 | 9,500 | 9,500 | 9,220 | 9,340 | -0.53% | 1,900 | 907億8480万 | -0.85% | 4.65 | 0.34 |
06/02 | 9,390 | 9,390 | 9,390 | 9,390 | +1.62% | 600 | 912億7080万 | -0.49% | 4.68 | 0.34 |
06/01 | 9,300 | 9,300 | 9,240 | 9,240 | +0.43% | 700 | 898億1280万 | -2.23% | 4.6 | 0.33 |
05/31 | 9,380 | 9,380 | 9,150 | 9,200 | -0.43% | 1,600 | 894億2400万 | -2.87% | 4.58 | 0.33 |
05/28 | 9,300 | 9,310 | 9,220 | 9,240 | +0.43% | 1,300 | 898億1280万 | -2.7% | 4.6 | 0.33 |
05/27 | 9,270 | 9,270 | 9,150 | 9,200 | -0.54% | 1,800 | 894億2400万 | -3.32% | 4.58 | 0.33 |
05/26 | 9,230 | 9,300 | 9,190 | 9,250 | +0.22% | 1,400 | 899億1000万 | -2.98% | 4.61 | 0.33 |
05/25 | 9,190 | 9,280 | 9,190 | 9,230 | 0% | 900 | 897億1560万 | -3.26% | 4.6 | 0.33 |
05/24 | 9,280 | 9,290 | 9,230 | 9,230 | +0.76% | 800 | 897億1560万 | -3.29% | 4.6 | 0.33 |
05/21 | 9,140 | 9,190 | 9,140 | 9,160 | +0.33% | 500 | 890億3520万 | -4.06% | 4.56 | 0.33 |
05/20 | 9,290 | 9,300 | 9,130 | 9,130 | -1.08% | 2,600 | 887億4360万 | -4.44% | 4.55 | 0.33 |
05/19 | 9,220 | 9,270 | 9,220 | 9,230 | +0.11% | 600 | 897億1560万 | -3.4% | 4.6 | 0.33 |
05/18 | 9,260 | 9,260 | 9,200 | 9,220 | -0.43% | 800 | 896億1840万 | -3.48% | 4.59 | 0.33 |
05/17 | 9,270 | 9,270 | 9,220 | 9,260 | -0.11% | 1,200 | 900億720万 | -3.04% | 4.61 | 0.33 |
05/14 | 9,400 | 9,400 | 9,260 | 9,270 | -1.59% | 1,300 | 901億440万 | -2.89% | 4.62 | 0.33 |
05/13 | 9,490 | 9,490 | 9,420 | 9,420 | -1.05% | 1,200 | 915億6240万 | -1.3% | 4.69 | 0.34 |
05/12 | 9,540 | 9,690 | 9,520 | 9,520 | -1.04% | 800 | 925億3440万 | -0.12% | 4.74 | 0.34 |
05/11 | 9,700 | 9,700 | 9,620 | 9,620 | -0.93% | 400 | 935億640万 | +1.09% | 4.79 | 0.35 |
05/10 | 9,750 | 9,750 | 9,710 | 9,710 | -0.92% | 1,400 | 943億8120万 | +2.25% | 4.84 | 0.35 |
05/07 | 9,770 | 9,820 | 9,750 | 9,800 | +0.31% | 1,800 | 952億5600万 | +3.45% | 4.88 | 0.35 |
05/06 | 9,780 | 9,850 | 9,770 | 9,770 | -0.41% | 1,200 | 949億6440万 | +3.46% | 4.87 | 0.35 |
04/30 | 9,890 | 9,890 | 9,810 | 9,810 | +0.51% | 1,800 | 953億5320万 | +4.23% | 4.89 | 0.35 |
04/28 | 9,880 | 9,880 | 9,760 | 9,760 | +0.1% | 800 | 948億6720万 | +4.05% | 4.86 | 0.35 |
04/27 | 9,780 | 9,780 | 9,750 | 9,750 | 0% | 600 | 947億7000万 | +4.28% | 4.86 | 0.35 |
04/26 | 9,750 | 9,750 | 9,750 | 9,750 | 0% | 300 | 947億7000万 | +4.59% | 4.86 | 0.35 |
04/23 | 9,750 | 9,750 | 9,750 | 9,750 | 0% | 200 | 947億7000万 | +4.92% | 4.86 | 0.35 |
04/22 | 9,700 | 9,750 | 9,700 | 9,750 | -0.2% | 500 | 947億7000万 | +5.26% | 4.86 | 0.35 |
04/21 | 9,700 | 9,780 | 9,660 | 9,770 | -0.2% | 1,400 | 949億6440万 | +5.77% | 4.87 | 0.35 |
04/20 | 9,880 | 9,880 | 9,780 | 9,790 | +0.41% | 1,200 | 951億5880万 | +6.3% | 4.88 | 0.35 |
04/19 | 9,650 | 9,800 | 9,650 | 9,750 | +1.14% | 2,600 | 947億7000万 | +6.19% | 4.86 | 0.35 |
04/16 | 9,500 | 9,640 | 9,470 | 9,640 | +2.23% | 2,000 | 937億80万 | +5.33% | 4.8 | 0.35 |
04/15 | 9,320 | 9,430 | 9,320 | 9,430 | +1.18% | 300 | 916億5960万 | +3.33% | 4.7 | 0.34 |
04/14 | 9,320 | 9,330 | 9,310 | 9,320 | 0% | 800 | 905億9040万 | +2.32% | 4.64 | 0.34 |
04/13 | 9,310 | 9,400 | 9,310 | 9,320 | +0.11% | 1,800 | 905億9040万 | +2.46% | 4.64 | 0.34 |
04/12 | 9,300 | 9,350 | 9,300 | 9,310 | +1.75% | 1,200 | 904億9320万 | +2.5% | 4.64 | 0.34 |
04/09 | 9,110 | 9,150 | 9,110 | 9,150 | 0% | 800 | 889億3800万 | +0.85% | 4.56 | 0.33 |
04/08 | 9,160 | 9,160 | 9,110 | 9,150 | -0.44% | 1,500 | 889億3800万 | +0.86% | 4.56 | 0.33 |
04/07 | 9,160 | 9,200 | 9,160 | 9,190 | +0.33% | 300 | 893億2680万 | +1.37% | 4.58 | 0.33 |
04/06 | 9,130 | 9,200 | 9,130 | 9,160 | -0.43% | 500 | 890億3520万 | +1.1% | 4.56 | 0.33 |
04/05 | 9,100 | 9,240 | 9,100 | 9,200 | +1.1% | 2,400 | 894億2400万 | +1.61% | 4.58 | 0.33 |
04/02 | 9,150 | 9,150 | 9,070 | 9,100 | -0.55% | 600 | 884億5200万 | +0.6% | 4.53 | 0.33 |
04/01 | 9,110 | 9,150 | 9,080 | 9,150 | +0.44% | 1,900 | 889億3800万 | +1.16% | 4.56 | 0.33 |
03/31 | 9,150 | 9,180 | 9,100 | 9,110 | -0.33% | 3,100 | 885億4920万 | +0.71% | 4.54 | 0.33 |
03/30 | 9,210 | 9,210 | 9,070 | 9,140 | +0.88% | 1,000 | 888億4080万 | +0.97% | 4.55 | 0.33 |
03/29 | 9,030 | 9,100 | 9,030 | 9,060 | +0.78% | 1,100 | 880億6320万 | +0.1% | 4.51 | 0.33 |
03/26 | 8,960 | 8,990 | 8,960 | 8,990 | -0.33% | 1,500 | 873億8280万 | -0.65% | 4.48 | 0.32 |
03/25 | 9,040 | 9,040 | 9,000 | 9,020 | +0.22% | 600 | 876億7440万 | -0.33% | 4.49 | 0.32 |
03/24 | 9,000 | 9,020 | 8,940 | 9,000 | -0.66% | 1,300 | 874億8000万 | -0.55% | 4.48 | 0.32 |
03/23 | 9,090 | 9,090 | 9,020 | 9,060 | +0.55% | 1,200 | 880億6320万 | +0.13% | 4.51 | 0.33 |
03/22 | 9,100 | 9,100 | 9,000 | 9,010 | 0% | 3,500 | 875億7720万 | -0.4% | 4.49 | 0.32 |
03/19 | 9,030 | 9,030 | 9,010 | 9,010 | -0.88% | 500 | 875億7720万 | -0.38% | 4.49 | 0.32 |
03/18 | 9,090 | 9,100 | 9,090 | 9,090 | 0% | 400 | 883億5480万 | +0.53% | 4.53 | 0.33 |