株価チャート
2021/01/21～2021/06/17
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 |
| 06/17 | 1,427 | 1,444 | 1,425 | 1,444 | +1.05% | 17,100 | 215億1213万 | +0.42% | 12.91 | 0.83 |
| 06/16 | 1,438 | 1,454 | 1,426 | 1,429 | -0.56% | 29,500 | 212億8867万 | -0.49% | 12.77 | 0.82 |
| 06/15 | 1,435 | 1,437 | 1,428 | 1,437 | +0.49% | 17,100 | 214億785万 | 0% | 12.84 | 0.82 |
| 06/14 | 1,433 | 1,436 | 1,426 | 1,430 | +0.7% | 16,500 | 213億356万 | -0.42% | 12.78 | 0.82 |
| 06/11 | 1,435 | 1,435 | 1,420 | 1,420 | -0.77% | 27,200 | 211億5459万 | -1.18% | 12.69 | 0.81 |
| 06/10 | 1,434 | 1,438 | 1,426 | 1,431 | -0.83% | 21,400 | 213億1846万 | -0.49% | 12.79 | 0.82 |
| 06/09 | 1,437 | 1,443 | 1,430 | 1,443 | +0.35% | 38,100 | 214億9723万 | +0.35% | 12.9 | 0.83 |
| 06/08 | 1,428 | 1,445 | 1,415 | 1,438 | 0% | 40,600 | 214億2274万 | +0.07% | 12.85 | 0.82 |
| 06/07 | 1,447 | 1,455 | 1,431 | 1,438 | -0.07% | 27,400 | 214億2274万 | +0.07% | 12.85 | 0.82 |
| 06/04 | 1,430 | 1,441 | 1,430 | 1,439 | +0.07% | 19,700 | 214億3764万 | +0.14% | 12.86 | 0.83 |
| 06/03 | 1,436 | 1,446 | 1,430 | 1,438 | -0.35% | 18,600 | 214億2274万 | +0.07% | 12.85 | 0.82 |
| 06/02 | 1,442 | 1,450 | 1,438 | 1,443 | -0.07% | 20,900 | 214億9723万 | +0.28% | 12.9 | 0.83 |
| 06/01 | 1,432 | 1,448 | 1,428 | 1,444 | +0.91% | 12,800 | 215億1213万 | +0.28% | 12.91 | 0.83 |
| 05/31 | 1,445 | 1,446 | 1,431 | 1,431 | -1.45% | 11,800 | 213億1846万 | -0.63% | 12.79 | 0.82 |
| 05/28 | 1,430 | 1,452 | 1,427 | 1,452 | +2.11% | 23,200 | 216億3131万 | +0.69% | 12.98 | 0.83 |
| 05/27 | 1,428 | 1,435 | 1,422 | 1,422 | -0.91% | 10,100 | 211億8438万 | -1.46% | 12.71 | 0.82 |
| 05/26 | 1,432 | 1,439 | 1,431 | 1,435 | -0.28% | 10,200 | 213億7805万 | -0.69% | 12.83 | 0.82 |
| 05/25 | 1,451 | 1,451 | 1,436 | 1,439 | -1.03% | 9,900 | 214億3764万 | -0.55% | 12.86 | 0.83 |
| 05/24 | 1,431 | 1,460 | 1,431 | 1,454 | +1.04% | 12,000 | 216億6111万 | +0.35% | 13 | 0.83 |
| 05/21 | 1,452 | 1,453 | 1,439 | 1,439 | +0.07% | 12,500 | 214億3764万 | -0.69% | 12.86 | 0.83 |
| 05/20 | 1,442 | 1,454 | 1,438 | 1,438 | -0.21% | 8,100 | 214億2274万 | -0.9% | 12.85 | 0.82 |
| 05/19 | 1,442 | 1,447 | 1,432 | 1,441 | 0% | 9,900 | 214億6744万 | -0.83% | 12.88 | 0.83 |
| 05/18 | 1,438 | 1,447 | 1,432 | 1,441 | +0.21% | 11,600 | 214億6744万 | -0.89% | 12.88 | 0.83 |
| 05/17 | 1,449 | 1,449 | 1,432 | 1,438 | +0.21% | 15,300 | 214億2274万 | -1.24% | 12.85 | 0.82 |
| 05/14 | 1,432 | 1,448 | 1,432 | 1,435 | +1.41% | 14,900 | 213億7805万 | -1.51% | 12.83 | 0.82 |
| 05/13 | 1,430 | 1,431 | 1,415 | 1,415 | -1.32% | 16,600 | 210億8010万 | -3.02% | 12.65 | 0.81 |
| 05/12 | 1,429 | 1,441 | 1,423 | 1,434 | +0.42% | 15,500 | 213億6315万 | -1.92% | 12.82 | 0.82 |
| 05/11 | 1,458 | 1,458 | 1,426 | 1,428 | -1.79% | 18,800 | 212億7377万 | -2.46% | 12.76 | 0.82 |
| 05/10 | 1,447 | 1,458 | 1,445 | 1,454 | +0.48% | 8,700 | 216億6111万 | -0.75% | 13 | 0.83 |
| 05/07 | 1,447 | 1,458 | 1,429 | 1,447 | +1.05% | 13,500 | 215億5682万 | -1.23% | 12.93 | 0.83 |
| 05/06 | 1,436 | 1,453 | 1,431 | 1,432 | +0.99% | 19,700 | 213億3336万 | -2.25% | 12.8 | 0.82 |
| 04/30 | 1,422 | 1,429 | 1,418 | 1,418 | -0.07% | 23,300 | 211億2479万 | -3.21% | 12.67 | 0.81 |
| 04/28 | 1,419 | 1,434 | 1,416 | 1,419 | -1.25% | 42,600 | 211億3969万 | -3.21% | 12.68 | 0.81 |
| 04/27 | 1,470 | 1,470 | 1,437 | 1,437 | -1.78% | 102,200 | 214億785万 | -1.98% | 12.84 | 0.82 |
| 04/26 | 1,475 | 1,477 | 1,460 | 1,463 | -0.54% | 26,400 | 217億9518万 | -0.27% | 13.08 | 0.84 |
| 04/23 | 1,464 | 1,479 | 1,461 | 1,471 | +0.48% | 14,100 | 219億1436万 | +0.27% | 13.15 | 0.84 |
| 04/22 | 1,476 | 1,476 | 1,460 | 1,464 | +0.41% | 13,800 | 218億1008万 | -0.2% | 13.09 | 0.84 |
| 04/21 | 1,467 | 1,467 | 1,448 | 1,458 | -1.02% | 28,800 | 217億2070万 | -0.61% | 13.03 | 0.84 |
| 04/20 | 1,479 | 1,484 | 1,469 | 1,473 | -0.27% | 16,700 | 219億4416万 | +0.48% | 13.17 | 0.84 |
| 04/19 | 1,488 | 1,493 | 1,477 | 1,477 | -0.27% | 22,100 | 220億375万 | +0.82% | 13.2 | 0.85 |
| 04/16 | 1,480 | 1,488 | 1,477 | 1,481 | +0.2% | 7,200 | 220億6334万 | +1.23% | 13.24 | 0.85 |
| 04/15 | 1,482 | 1,488 | 1,476 | 1,478 | -0.14% | 13,800 | 220億1865万 | +1.16% | 13.21 | 0.85 |
| 04/14 | 1,472 | 1,482 | 1,472 | 1,480 | +0.27% | 21,000 | 220億4844万 | +1.37% | 13.23 | 0.85 |
| 04/13 | 1,482 | 1,482 | 1,473 | 1,476 | -0.07% | 13,600 | 219億8885万 | +1.3% | 13.19 | 0.85 |
| 04/12 | 1,478 | 1,482 | 1,472 | 1,477 | -0.07% | 11,900 | 220億375万 | +1.51% | 13.2 | 0.85 |
| 04/09 | 1,482 | 1,490 | 1,472 | 1,478 | +0.54% | 19,400 | 220億1865万 | +1.72% | 13.21 | 0.85 |
| 04/08 | 1,487 | 1,487 | 1,469 | 1,470 | -1.34% | 31,800 | 218億9947万 | +1.24% | 13.14 | 0.84 |
| 04/07 | 1,470 | 1,490 | 1,468 | 1,490 | +1.5% | 22,300 | 221億9742万 | +2.69% | 13.32 | 0.85 |
| 04/06 | 1,496 | 1,499 | 1,460 | 1,468 | -1.48% | 28,900 | 218億6967万 | +1.24% | 13.12 | 0.84 |
| 04/05 | 1,495 | 1,496 | 1,485 | 1,490 | +0.07% | 25,400 | 221億9742万 | +2.83% | 13.32 | 0.85 |
| 04/02 | 1,478 | 1,490 | 1,474 | 1,489 | +0.4% | 31,500 | 221億8252万 | +2.83% | 13.31 | 0.85 |
| 04/01 | 1,456 | 1,484 | 1,456 | 1,483 | +1.71% | 48,400 | 220億9314万 | +2.63% | 13.26 | 0.85 |
| 03/31 | 1,443 | 1,463 | 1,432 | 1,458 | +1.11% | 40,500 | 217億2070万 | +0.97% | 13.03 | 0.84 |
| 03/30 | 1,446 | 1,446 | 1,428 | 1,442 | -0.07% | 39,800 | 214億8233万 | -0.14% | 12.89 | 0.83 |
| 03/29 | 1,460 | 1,463 | 1,431 | 1,443 | -0.35% | 47,400 | 214億9723万 | -0.28% | 12.9 | 0.83 |
| 03/26 | 1,445 | 1,449 | 1,435 | 1,448 | +0.84% | 24,700 | 215億7172万 | -0.07% | 12.94 | 0.83 |
| 03/25 | 1,430 | 1,438 | 1,427 | 1,436 | +1.06% | 20,500 | 213億9295万 | -1.03% | 12.84 | 0.82 |
| 03/24 | 1,455 | 1,455 | 1,421 | 1,421 | -2.4% | 35,500 | 211億6948万 | -2.27% | 12.7 | 0.81 |
| 03/23 | 1,479 | 1,479 | 1,454 | 1,456 | -1.62% | 37,700 | 216億9090万 | -0.07% | 13.01 | 0.83 |
| 03/22 | 1,469 | 1,481 | 1,454 | 1,480 | +0.75% | 44,200 | 220億4844万 | +1.44% | 13.23 | 0.85 |
| 03/19 | 1,454 | 1,469 | 1,440 | 1,469 | +1.03% | 46,000 | 218億8457万 | +0.69% | 13.13 | 0.84 |
| 03/18 | 1,446 | 1,456 | 1,442 | 1,454 | +0.62% | 35,000 | 216億6111万 | -0.41% | 13 | 0.83 |
| 03/17 | 1,438 | 1,445 | 1,433 | 1,445 | +0.49% | 26,900 | 215億2703万 | -1.1% | 12.92 | 0.83 |
| 03/16 | 1,430 | 1,438 | 1,417 | 1,438 | +0.56% | 32,300 | 214億2274万 | -1.71% | 12.85 | 0.82 |
| 03/15 | 1,435 | 1,439 | 1,425 | 1,430 | +0.07% | 38,600 | 213億356万 | -2.32% | 12.78 | 0.82 |
| 03/12 | 1,430 | 1,430 | 1,421 | 1,429 | -0.9% | 50,300 | 212億8867万 | -2.46% | 12.77 | 0.82 |
| 03/11 | 1,424 | 1,444 | 1,417 | 1,442 | +1.91% | 43,100 | 214億8233万 | -1.64% | 12.89 | 0.83 |
| 03/10 | 1,414 | 1,428 | 1,410 | 1,415 | +0.21% | 65,800 | 210億8010万 | -3.41% | 12.65 | 0.81 |
| 03/09 | 1,400 | 1,414 | 1,371 | 1,412 | -2.69% | 153,200 | 210億3541万 | -3.68% | 12.62 | 0.81 |
| 03/08 | 1,474 | 1,474 | 1,447 | 1,451 | 0% | 65,600 | 216億1641万 | -1.09% | 12.97 | 0.83 |
| 03/05 | 1,442 | 1,451 | 1,425 | 1,451 | +0.62% | 31,100 | 216億1641万 | -1.09% | 12.97 | 0.83 |
| 03/04 | 1,450 | 1,459 | 1,420 | 1,442 | -1.23% | 29,900 | 214億8233万 | -1.77% | 12.89 | 0.83 |
| 03/03 | 1,451 | 1,477 | 1,450 | 1,460 | +0.69% | 35,500 | 217億5049万 | -0.68% | 13.05 | 0.84 |
| 03/02 | 1,460 | 1,460 | 1,436 | 1,450 | -0.28% | 25,600 | 216億152万 | -1.43% | 12.96 | 0.83 |
| 03/01 | 1,439 | 1,460 | 1,426 | 1,454 | +2.61% | 48,300 | 216億6111万 | -1.22% | 13 | 0.83 |
| 02/26 | 1,450 | 1,451 | 1,417 | 1,417 | -2.48% | 80,800 | 211億989万 | -3.87% | 12.67 | 0.81 |
| 02/25 | 1,472 | 1,478 | 1,451 | 1,453 | -1.22% | 61,500 | 216億4621万 | -1.56% | 12.99 | 0.83 |
| 02/24 | 1,496 | 1,501 | 1,471 | 1,471 | -1.67% | 25,700 | 219億1436万 | -0.47% | 13.15 | 0.84 |
| 02/22 | 1,514 | 1,514 | 1,494 | 1,496 | -0.47% | 20,800 | 222億8680万 | +1.08% | 13.37 | 0.86 |
| 02/19 | 1,481 | 1,505 | 1,480 | 1,503 | +1.01% | 27,000 | 223億9109万 | +1.55% | 13.43 | 0.86 |
| 02/18 | 1,510 | 1,513 | 1,482 | 1,488 | -1.65% | 39,100 | 221億6762万 | +0.47% | 13.3 | 0.85 |
| 02/17 | 1,496 | 1,513 | 1,488 | 1,513 | +1.14% | 24,400 | 225億4006万 | +2.09% | 13.52 | 0.87 |
| 02/16 | 1,512 | 1,512 | 1,488 | 1,496 | -0.99% | 36,100 | 222億8680万 | +0.88% | 13.37 | 0.86 |
| 02/15 | 1,514 | 1,525 | 1,492 | 1,511 | +1.68% | 55,600 | 225億1027万 | +1.89% | 13.51 | 0.87 |
| 02/12 | 1,484 | 1,490 | 1,479 | 1,486 | +0.07% | 17,500 | 221億3783万 | +0.27% | 13.28 | 0.85 |
| 02/10 | 1,492 | 1,492 | 1,471 | 1,485 | -0.54% | 22,600 | 221億2293万 | +0.2% | 13.27 | 0.85 |
| 02/09 | 1,476 | 1,493 | 1,472 | 1,493 | +0.81% | 25,600 | 222億4211万 | +0.67% | 13.34 | 0.86 |
| 02/08 | 1,466 | 1,482 | 1,457 | 1,481 | +1.37% | 43,100 | 220億6334万 | -0.13% | 13.24 | 0.85 |
| 02/05 | 1,462 | 1,466 | 1,450 | 1,461 | -0.2% | 26,500 | 217億6539万 | -1.48% | 13.06 | 0.84 |
| 02/04 | 1,449 | 1,469 | 1,444 | 1,464 | +1.46% | 23,400 | 218億1008万 | -1.28% | 13.09 | 0.84 |
| 02/03 | 1,434 | 1,449 | 1,434 | 1,443 | +0.84% | 28,200 | 214億9723万 | -2.76% | 12.9 | 0.83 |
| 02/02 | 1,427 | 1,445 | 1,427 | 1,431 | +0.28% | 23,800 | 213億1846万 | -3.64% | 12.79 | 0.82 |
| 02/01 | 1,441 | 1,441 | 1,423 | 1,427 | -1.18% | 43,600 | 212億5887万 | -3.97% | 12.75 | 0.82 |
| 01/29 | 1,463 | 1,470 | 1,444 | 1,444 | -1.23% | 26,000 | 215億1213万 | -2.89% | 12.91 | 0.83 |
| 01/28 | 1,454 | 1,474 | 1,436 | 1,462 | -0.27% | 47,900 | 217億8029万 | -1.75% | 13.07 | 0.84 |
| 01/27 | 1,480 | 1,506 | 1,464 | 1,466 | -1.54% | 39,900 | 218億3988万 | -1.48% | 13.1 | 0.84 |
| 01/26 | 1,475 | 1,490 | 1,472 | 1,489 | +0.2% | 61,500 | 221億8252万 | 0% | 13.31 | 0.85 |
| 01/25 | 1,480 | 1,487 | 1,477 | 1,486 | +0.47% | 15,400 | 221億3783万 | -0.2% | 13.28 | 0.85 |
| 01/22 | 1,498 | 1,498 | 1,479 | 1,479 | -1.27% | 16,000 | 220億3355万 | -0.67% | 13.22 | 0.85 |
| 01/21 | 1,478 | 1,505 | 1,478 | 1,498 | +1.35% | 23,700 | 223億1660万 | +0.47% | 13.39 | 0.86 |
