株価チャート
2021/04/14～2021/09/13
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 |
| 09/13 | 4,775 | 4,795 | 4,775 | 4,775 | -0.42% | 1,200 | 928億2600万 | +0.17% | 4.76 | 0.34 |
| 09/10 | 4,780 | 4,795 | 4,780 | 4,795 | +0.31% | 2,400 | 932億1480万 | +0.61% | 4.78 | 0.35 |
| 09/09 | 4,780 | 4,790 | 4,780 | 4,780 | 0% | 1,400 | 929億2320万 | +0.29% | 4.76 | 0.34 |
| 09/08 | 4,750 | 4,780 | 4,720 | 4,780 | +0.31% | 2,200 | 929億2320万 | +0.34% | 4.76 | 0.34 |
| 09/07 | 4,765 | 4,775 | 4,765 | 4,765 | +0.11% | 2,600 | 926億3160万 | +0.04% | 4.75 | 0.34 |
| 09/06 | 4,825 | 4,825 | 4,760 | 4,760 | +0.21% | 1,000 | 925億3440万 | -0.08% | 4.74 | 0.34 |
| 09/03 | 4,760 | 4,770 | 4,750 | 4,750 | -0.21% | 5,400 | 923億4000万 | -0.29% | 4.73 | 0.34 |
| 09/02 | 4,765 | 4,765 | 4,755 | 4,760 | -0.1% | 1,800 | 925億3440万 | -0.08% | 4.74 | 0.34 |
| 09/01 | 4,780 | 4,795 | 4,760 | 4,765 | -0.31% | 2,400 | 926億3160万 | +0.08% | 4.75 | 0.34 |
| 08/31 | 4,765 | 4,785 | 4,760 | 4,780 | +0.42% | 1,400 | 929億2320万 | +0.46% | 4.76 | 0.34 |
| 08/30 | 4,775 | 4,775 | 4,745 | 4,760 | -1.65% | 2,200 | 925億3440万 | +0.08% | 4.74 | 0.34 |
| 08/27 | 4,800 | 4,850 | 4,800 | 4,840 | +1.04% | 3,400 | 940億8960万 | +1.79% | 4.82 | 0.35 |
| 08/26 | 4,785 | 4,795 | 4,785 | 4,790 | +0.31% | 600 | 931億1760万 | +0.84% | 4.77 | 0.34 |
| 08/25 | 4,750 | 4,775 | 4,750 | 4,775 | +0.53% | 1,600 | 928億2600万 | +0.53% | 4.76 | 0.34 |
| 08/24 | 4,735 | 4,750 | 4,735 | 4,750 | 0% | 1,000 | 923億4000万 | -0.06% | 4.73 | 0.34 |
| 08/23 | 4,725 | 4,750 | 4,725 | 4,750 | +0.42% | 600 | 923億4000万 | -0.17% | 4.73 | 0.34 |
| 08/20 | 4,750 | 4,755 | 4,730 | 4,730 | -2.47% | 4,200 | 919億5120万 | -0.67% | 4.71 | 0.34 |
| 08/19 | 4,800 | 4,850 | 4,800 | 4,850 | +1.04% | 1,800 | 942億8400万 | +1.74% | 4.83 | 0.35 |
| 08/18 | 4,785 | 4,800 | 4,785 | 4,800 | +1.48% | 800 | 933億1200万 | +0.71% | 4.78 | 0.35 |
| 08/17 | 4,740 | 4,740 | 4,730 | 4,730 | -0.53% | 1,000 | 919億5120万 | -0.82% | 4.71 | 0.34 |
| 08/16 | 4,740 | 4,795 | 4,740 | 4,755 | +0.53% | 1,200 | 924億3720万 | -0.42% | 4.74 | 0.34 |
| 08/13 | 4,735 | 4,780 | 4,700 | 4,730 | +0.53% | 2,400 | 919億5120万 | -0.98% | 4.71 | 0.34 |
| 08/12 | 4,705 | 4,705 | 4,705 | 4,705 | -0.84% | 200 | 914億6520万 | -1.55% | 4.69 | 0.34 |
| 08/10 | 4,705 | 4,750 | 4,705 | 4,745 | -0.21% | 1,400 | 922億4280万 | -0.82% | 4.73 | 0.34 |
| 08/05 | 4,815 | 4,815 | 4,755 | 4,755 | +0.32% | 1,000 | 924億3720万 | -0.73% | 4.74 | 0.34 |
| 08/04 | 4,775 | 4,775 | 4,740 | 4,740 | -1.15% | 400 | 921億4560万 | -1.06% | 4.72 | 0.34 |
| 08/03 | 4,795 | 4,795 | 4,795 | 4,795 | +0.95% | 600 | 932億1480万 | +0.02% | 4.78 | 0.35 |
| 08/02 | 4,750 | 4,750 | 4,750 | 4,750 | 0% | 1,000 | 923億4000万 | -0.86% | 4.73 | 0.34 |
| 07/30 | 4,750 | 4,750 | 4,750 | 4,750 | -0.94% | 1,000 | 923億4000万 | -0.79% | 4.73 | 0.34 |
| 07/29 | 4,890 | 4,890 | 4,740 | 4,795 | +1.05% | 2,600 | 932億1480万 | +0.17% | 4.78 | 0.35 |
| 07/28 | 4,750 | 4,750 | 4,715 | 4,745 | 0% | 800 | 922億4280万 | -0.84% | 4.73 | 0.34 |
| 07/27 | 4,695 | 4,745 | 4,695 | 4,745 | +1.06% | 600 | 922億4280万 | -0.73% | 4.73 | 0.34 |
| 07/26 | 4,725 | 4,745 | 4,695 | 4,695 | 0% | 1,400 | 912億7080万 | -1.7% | 4.68 | 0.34 |
| 07/21 | 4,695 | 4,695 | 4,695 | 4,695 | -0.42% | 400 | 912億7080万 | -1.7% | 4.68 | 0.34 |
| 07/20 | 4,745 | 4,800 | 4,700 | 4,715 | -0.63% | 4,600 | 916億5960万 | -1.3% | 4.7 | 0.34 |
| 07/19 | 4,715 | 4,745 | 4,660 | 4,745 | +0.64% | 2,800 | 922億4280万 | -0.61% | 4.73 | 0.34 |
| 07/16 | 4,845 | 4,845 | 4,705 | 4,715 | -1.77% | 2,000 | 916億5960万 | -1.13% | 4.7 | 0.34 |
| 07/15 | 4,820 | 4,820 | 4,740 | 4,800 | -0.93% | 1,200 | 933億1200万 | +0.73% | 4.78 | 0.35 |
| 07/14 | 4,850 | 4,850 | 4,845 | 4,845 | -0.31% | 400 | 941億8680万 | +1.83% | 4.83 | 0.35 |
| 07/13 | 4,870 | 4,870 | 4,800 | 4,860 | +0.21% | 2,000 | 944億7840万 | +2.34% | 4.84 | 0.35 |
| 07/12 | 4,875 | 4,875 | 4,850 | 4,850 | -0.41% | 1,400 | 942億8400万 | +2.32% | 4.83 | 0.35 |
| 07/09 | 4,890 | 4,890 | 4,870 | 4,870 | +1.25% | 1,200 | 946億7280万 | +2.98% | 4.85 | 0.35 |
| 07/08 | 4,815 | 4,815 | 4,790 | 4,810 | -1.64% | 2,800 | 935億640万 | +1.89% | 4.79 | 0.35 |
| 07/07 | 4,890 | 4,890 | 4,890 | 4,890 | +0.41% | 1,400 | 950億6160万 | +3.71% | 4.87 | 0.35 |
| 07/06 | 4,875 | 4,875 | 4,800 | 4,870 | +1.46% | 1,600 | 946億7280万 | +3.44% | 4.85 | 0.35 |
| 07/05 | 4,875 | 4,875 | 4,800 | 4,800 | 0% | 1,600 | 933億1200万 | +2.17% | 4.78 | 0.35 |
| 07/02 | 4,860 | 4,860 | 4,785 | 4,800 | -0.31% | 1,600 | 933億1200万 | +2.35% | 4.78 | 0.35 |
| 07/01 | 4,890 | 4,890 | 4,735 | 4,815 | -1.53% | 3,200 | 936億360万 | +2.84% | 4.8 | 0.35 |
| 06/30 | 4,875 | 4,890 | 4,870 | 4,890 | +1.88% | 1,400 | 950億6160万 | +4.62% | 4.87 | 0.35 |
| 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 |
