株価チャート
2021/03/23～2021/08/18
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 |
| 08/18 | 1,720 | 1,731 | 1,708 | 1,720 | +0.23% | 362,700 | 1860億2976万 | +5.39% | 16.91 | 2.17 |
| 08/17 | 1,722 | 1,732 | 1,712 | 1,716 | +1.3% | 396,300 | 1855億9714万 | +5.47% | 16.87 | 2.16 |
| 08/16 | 1,700 | 1,708 | 1,689 | 1,694 | -1.68% | 361,400 | 1832億1769万 | +4.37% | 16.65 | 2.13 |
| 08/13 | 1,726 | 1,736 | 1,710 | 1,723 | +0.7% | 265,600 | 1863億5423万 | +6.23% | 16.94 | 2.17 |
| 08/12 | 1,746 | 1,746 | 1,700 | 1,711 | -1.1% | 484,900 | 1850億5635万 | +5.62% | 16.82 | 2.16 |
| 08/11 | 1,718 | 1,741 | 1,708 | 1,730 | +1.94% | 331,700 | 1871億1133万 | +6.99% | 17.01 | 2.18 |
| 08/10 | 1,673 | 1,713 | 1,671 | 1,697 | +1.86% | 415,700 | 1835億4216万 | +5.21% | 16.68 | 2.14 |
| 08/06 | 1,683 | 1,707 | 1,661 | 1,666 | +0.18% | 311,400 | 1801億8929万 | +3.48% | 16.38 | 2.1 |
| 08/05 | 1,641 | 1,677 | 1,632 | 1,663 | +1.03% | 275,700 | 1798億6482万 | +3.36% | 16.35 | 2.1 |
| 08/04 | 1,645 | 1,656 | 1,635 | 1,646 | -0.6% | 344,500 | 1780億2616万 | +2.3% | 16.18 | 2.07 |
| 08/03 | 1,646 | 1,674 | 1,632 | 1,656 | +0.18% | 607,300 | 1791億773万 | +2.86% | 16.28 | 2.09 |
| 08/02 | 1,717 | 1,727 | 1,631 | 1,653 | +7.76% | 911,200 | 1787億8325万 | +2.67% | 16.25 | 2.08 |
| 07/30 | 1,575 | 1,575 | 1,529 | 1,534 | -1.73% | 320,800 | 1659億1259万 | -4.72% | 15.08 | 1.93 |
| 07/29 | 1,573 | 1,583 | 1,549 | 1,561 | +2.29% | 447,700 | 1688億3283万 | -3.4% | 15.35 | 1.97 |
| 07/28 | 1,567 | 1,571 | 1,516 | 1,526 | -3.72% | 282,800 | 1650億4734万 | -5.86% | 15 | 1.92 |
| 07/27 | 1,586 | 1,600 | 1,577 | 1,585 | +1.21% | 238,300 | 1714億2859万 | -2.52% | 15.58 | 2 |
| 07/26 | 1,574 | 1,594 | 1,552 | 1,566 | +1.95% | 387,800 | 1693億7361万 | -3.99% | 15.4 | 1.97 |
| 07/21 | 1,535 | 1,553 | 1,527 | 1,536 | +0.39% | 494,500 | 1661億2890万 | -6.17% | 15.1 | 1.94 |
| 07/20 | 1,531 | 1,552 | 1,519 | 1,530 | -1.92% | 381,700 | 1654億7996万 | -7.05% | 15.04 | 1.93 |
| 07/19 | 1,566 | 1,575 | 1,547 | 1,560 | -2.32% | 316,000 | 1687億2467万 | -5.8% | 15.34 | 1.97 |
| 07/16 | 1,590 | 1,612 | 1,575 | 1,597 | +0.82% | 433,500 | 1727億2647万 | -4.03% | 15.7 | 2.01 |
| 07/15 | 1,630 | 1,633 | 1,579 | 1,584 | -3.88% | 476,300 | 1713億2043万 | -5.26% | 15.57 | 2 |
| 07/14 | 1,643 | 1,661 | 1,612 | 1,648 | -0.78% | 413,100 | 1782億4247万 | -1.96% | 16.2 | 2.08 |
| 07/13 | 1,657 | 1,679 | 1,655 | 1,661 | +2.09% | 396,700 | 1796億4851万 | -1.66% | 16.33 | 2.09 |
| 07/12 | 1,648 | 1,649 | 1,617 | 1,627 | +1.43% | 286,800 | 1759億7118万 | -4.12% | 16 | 2.05 |
| 07/09 | 1,589 | 1,610 | 1,554 | 1,604 | -0.87% | 544,700 | 1734億8357万 | -5.98% | 15.77 | 2.02 |
| 07/08 | 1,665 | 1,678 | 1,618 | 1,618 | -3.23% | 366,400 | 1749億9777万 | -5.77% | 15.91 | 2.04 |
| 07/07 | 1,650 | 1,688 | 1,638 | 1,672 | +0.48% | 375,900 | 1808億3823万 | -3.07% | 16.44 | 2.11 |
| 07/06 | 1,657 | 1,707 | 1,654 | 1,664 | +0.73% | 388,300 | 1799億7298万 | -3.82% | 16.36 | 2.1 |
| 07/05 | 1,613 | 1,663 | 1,611 | 1,652 | +2.42% | 299,800 | 1786億7510万 | -4.67% | 16.24 | 2.08 |
| 07/02 | 1,599 | 1,618 | 1,571 | 1,613 | -0.37% | 591,200 | 1744億5698万 | -7.09% | 15.86 | 2.03 |
| 07/01 | 1,658 | 1,661 | 1,610 | 1,619 | -2.35% | 410,500 | 1751億592万 | -7.01% | 15.92 | 2.04 |
| 06/30 | 1,649 | 1,673 | 1,645 | 1,658 | -0.06% | 375,800 | 1793億2404万 | -4.93% | 16.3 | 2.09 |
| 06/29 | 1,655 | 1,665 | 1,634 | 1,659 | -0.72% | 308,700 | 1794億3220万 | -5.09% | 16.31 | 2.09 |
| 06/28 | 1,645 | 1,684 | 1,645 | 1,671 | +0.48% | 334,200 | 1807億3008万 | -4.68% | 16.43 | 2.11 |
| 06/25 | 1,650 | 1,670 | 1,638 | 1,663 | +1.53% | 343,700 | 1798億6482万 | -5.3% | 16.35 | 2.1 |
| 06/24 | 1,698 | 1,700 | 1,631 | 1,638 | -3.53% | 302,100 | 1771億6090万 | -6.83% | 16.1 | 2.06 |
| 06/23 | 1,700 | 1,719 | 1,686 | 1,698 | +0.59% | 338,500 | 1836億5031万 | -3.47% | 16.69 | 2.14 |
| 06/22 | 1,682 | 1,705 | 1,673 | 1,688 | +2.49% | 378,400 | 1825億6874万 | -3.93% | 16.6 | 2.13 |
| 06/21 | 1,648 | 1,667 | 1,615 | 1,647 | -3.17% | 615,900 | 1781億3431万 | -6.15% | 16.19 | 2.08 |
| 06/18 | 1,723 | 1,739 | 1,688 | 1,701 | -1.62% | 731,400 | 1839億7478万 | -2.97% | 16.72 | 2.14 |
| 06/17 | 1,745 | 1,745 | 1,703 | 1,729 | -1.2% | 569,600 | 1870億317万 | -1.14% | 17 | 2.18 |
| 06/16 | 1,755 | 1,770 | 1,720 | 1,750 | -1.57% | 600,300 | 1892億7447万 | +0.34% | 17.21 | 2.2 |
| 06/15 | 1,785 | 1,794 | 1,764 | 1,778 | +0.51% | 386,300 | 1923億286万 | +2.07% | 17.48 | 2.24 |
| 06/14 | 1,819 | 1,827 | 1,751 | 1,769 | -1.5% | 367,800 | 1913億2945万 | +2.08% | 17.39 | 2.23 |
| 06/11 | 1,804 | 1,817 | 1,778 | 1,796 | -0.99% | 305,600 | 1942億4968万 | +4.06% | 17.66 | 2.26 |
| 06/10 | 1,821 | 1,821 | 1,789 | 1,814 | -1.63% | 328,200 | 1961億9651万 | +5.71% | 17.83 | 2.29 |
| 06/09 | 1,851 | 1,875 | 1,836 | 1,844 | -0.43% | 250,700 | 1994億4121万 | +8.15% | 18.13 | 2.32 |
| 06/08 | 1,846 | 1,861 | 1,830 | 1,852 | +0.33% | 340,200 | 2003億647万 | +9.52% | 18.21 | 2.33 |
| 06/07 | 1,920 | 1,924 | 1,838 | 1,846 | -2.53% | 800,300 | 1996億5753万 | +10.08% | 18.15 | 2.33 |
| 06/04 | 1,840 | 1,903 | 1,832 | 1,894 | +4.35% | 764,400 | 2048億4905万 | +13.89% | 18.62 | 2.39 |
| 06/03 | 1,796 | 1,842 | 1,790 | 1,815 | +0.78% | 513,600 | 1963億466万 | +10.13% | 17.84 | 2.29 |
| 06/02 | 1,748 | 1,807 | 1,739 | 1,801 | +3.98% | 534,400 | 1947億9047万 | +10.15% | 17.71 | 2.27 |
| 06/01 | 1,725 | 1,739 | 1,702 | 1,732 | +0.87% | 292,500 | 1873億2765万 | +6.78% | 17.03 | 2.18 |
| 05/31 | 1,722 | 1,754 | 1,703 | 1,717 | -2.33% | 368,600 | 1857億529万 | +6.71% | 16.88 | 2.16 |
| 05/28 | 1,740 | 1,760 | 1,730 | 1,758 | +3.78% | 467,800 | 1901億3972万 | +9.88% | 17.28 | 2.21 |
| 05/27 | 1,744 | 1,744 | 1,680 | 1,694 | -3.53% | 860,700 | 1832億1769万 | +6.54% | 16.65 | 2.13 |
| 05/26 | 1,742 | 1,766 | 1,727 | 1,756 | -0.73% | 579,500 | 1899億2341万 | +11% | 17.26 | 2.21 |
| 05/25 | 1,750 | 1,788 | 1,737 | 1,769 | +1.26% | 617,600 | 1913億2945万 | +12.46% | 17.39 | 2.23 |
| 05/24 | 1,735 | 1,776 | 1,734 | 1,747 | +1.98% | 457,000 | 1889億5000万 | +11.77% | 17.18 | 2.2 |
| 05/21 | 1,663 | 1,714 | 1,661 | 1,713 | +2.57% | 451,400 | 1852億7267万 | +10.3% | 16.84 | 2.16 |
| 05/20 | 1,645 | 1,676 | 1,638 | 1,670 | +1.52% | 295,000 | 1806億2192万 | +8.23% | 16.42 | 2.1 |
| 05/19 | 1,624 | 1,655 | 1,619 | 1,645 | +1.04% | 375,300 | 1779億1800万 | +7.31% | 16.17 | 2.07 |
| 05/18 | 1,607 | 1,639 | 1,599 | 1,628 | +1.37% | 196,700 | 1760億7933万 | +6.75% | 16.01 | 2.05 |
| 05/17 | 1,614 | 1,634 | 1,594 | 1,606 | -0.06% | 287,300 | 1736億9988万 | +6.01% | 15.79 | 2.02 |
| 05/14 | 1,620 | 1,629 | 1,575 | 1,607 | +0.75% | 395,100 | 1738億804万 | +6.71% | 15.8 | 2.02 |
| 05/13 | 1,654 | 1,673 | 1,591 | 1,595 | -5.84% | 661,900 | 1725億1016万 | +6.48% | 15.68 | 2.01 |
| 05/12 | 1,651 | 1,776 | 1,651 | 1,694 | +8.52% | 1,719,600 | 1832億1769万 | +13.62% | 16.65 | 2.13 |
| 05/11 | 1,579 | 1,596 | 1,550 | 1,561 | -1.89% | 458,700 | 1688億3283万 | +5.62% | 15.35 | 1.97 |
| 05/10 | 1,551 | 1,597 | 1,551 | 1,591 | +3.04% | 322,700 | 1720億7753万 | +8.3% | 15.64 | 2 |
| 05/07 | 1,550 | 1,557 | 1,538 | 1,544 | -0.26% | 355,200 | 1669億9416万 | +5.75% | 15.18 | 1.95 |
| 05/06 | 1,535 | 1,557 | 1,531 | 1,548 | +3.75% | 426,800 | 1674億2679万 | +6.46% | 15.22 | 1.95 |
| 04/30 | 1,515 | 1,534 | 1,487 | 1,492 | -0.13% | 416,900 | 1613億7000万 | +3.11% | 14.67 | 1.88 |
| 04/28 | 1,497 | 1,505 | 1,477 | 1,494 | -1.19% | 265,900 | 1615億8632万 | +3.68% | 14.69 | 1.88 |
| 04/27 | 1,500 | 1,529 | 1,495 | 1,512 | +0.8% | 354,800 | 1635億3314万 | +5.51% | 14.87 | 1.9 |
| 04/26 | 1,504 | 1,508 | 1,485 | 1,500 | +0.47% | 323,500 | 1622億3526万 | +5.19% | 14.75 | 1.89 |
| 04/23 | 1,475 | 1,502 | 1,469 | 1,493 | +1.29% | 321,200 | 1614億7816万 | +5.07% | 14.68 | 1.88 |
| 04/22 | 1,444 | 1,474 | 1,430 | 1,474 | +3.95% | 339,600 | 1594億2318万 | +3.95% | 14.49 | 1.86 |
| 04/21 | 1,450 | 1,450 | 1,401 | 1,418 | -4.19% | 463,400 | 1533億6640万 | +0.21% | 13.94 | 1.79 |
| 04/20 | 1,514 | 1,516 | 1,478 | 1,480 | -2.89% | 341,800 | 1600億7212万 | +4.67% | 14.55 | 1.86 |
| 04/19 | 1,497 | 1,531 | 1,482 | 1,524 | +1.74% | 330,200 | 1648億3102万 | +8.09% | 14.98 | 1.92 |
| 04/16 | 1,519 | 1,522 | 1,489 | 1,498 | -1.38% | 267,600 | 1620億1894万 | +6.62% | 14.73 | 1.89 |
| 04/15 | 1,530 | 1,532 | 1,506 | 1,519 | -0.2% | 363,100 | 1642億9024万 | +8.5% | 14.93 | 1.91 |
| 04/14 | 1,510 | 1,533 | 1,498 | 1,522 | +1.2% | 440,400 | 1646億1471万 | +9.18% | 14.96 | 1.92 |
| 04/13 | 1,474 | 1,514 | 1,473 | 1,504 | +3.23% | 405,600 | 1626億6789万 | +8.36% | 14.79 | 1.89 |
| 04/12 | 1,442 | 1,462 | 1,428 | 1,457 | +1.96% | 260,700 | 1575億8451万 | +5.43% | 14.32 | 1.84 |
| 04/09 | 1,417 | 1,469 | 1,408 | 1,429 | +0.21% | 442,300 | 1545億5612万 | +3.85% | 14.05 | 1.8 |
| 04/08 | 1,380 | 1,429 | 1,357 | 1,426 | +2.44% | 394,900 | 1542億3165万 | +3.94% | 14.02 | 1.8 |
| 04/07 | 1,390 | 1,400 | 1,359 | 1,392 | +1.61% | 249,000 | 1505億5432万 | +1.68% | 13.69 | 1.75 |
| 04/06 | 1,419 | 1,419 | 1,352 | 1,370 | -2.91% | 242,000 | 1481億7487万 | +0.07% | 13.47 | 1.73 |
| 04/05 | 1,423 | 1,438 | 1,402 | 1,411 | +0.07% | 278,300 | 1526億930万 | +3.07% | 13.87 | 1.78 |
| 04/02 | 1,374 | 1,411 | 1,374 | 1,410 | +2.92% | 237,300 | 1525億114万 | +2.99% | 13.86 | 1.78 |
| 04/01 | 1,372 | 1,384 | 1,352 | 1,370 | +2.09% | 212,400 | 1481億7487万 | +0.29% | 13.47 | 1.73 |
| 03/31 | 1,373 | 1,389 | 1,342 | 1,342 | -2.61% | 312,900 | 1451億4648万 | -1.68% | 59.41 | 2.04 |
| 03/30 | 1,351 | 1,385 | 1,351 | 1,378 | -0.58% | 279,600 | 1490億4012万 | +1.03% | 61.01 | 2.09 |
| 03/29 | 1,399 | 1,412 | 1,367 | 1,386 | +0.73% | 380,200 | 1499億538万 | +1.91% | 61.36 | 2.1 |
| 03/26 | 1,363 | 1,398 | 1,360 | 1,376 | +2.69% | 313,500 | 1488億2381万 | +1.47% | 60.92 | 2.09 |
| 03/25 | 1,325 | 1,348 | 1,308 | 1,340 | +3.47% | 273,900 | 1449億3016万 | -0.89% | 59.32 | 2.03 |
| 03/24 | 1,322 | 1,325 | 1,290 | 1,295 | -3.79% | 474,400 | 1400億6311万 | -4.29% | 57.33 | 1.96 |
| 03/23 | 1,394 | 1,394 | 1,346 | 1,346 | -2.04% | 364,200 | 1455億7910万 | -0.66% | 59.59 | 2.04 |
