株価チャート
2021/04/14~2021/09/09
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 |
09/09 | 1,549 | 1,563 | 1,549 | 1,563 | -0.19% | 35,300 | 232億8494万 | +5.32% | 13.97 | 0.9 |
09/08 | 1,544 | 1,566 | 1,532 | 1,566 | +1.03% | 39,400 | 233億2964万 | +5.88% | 14 | 0.9 |
09/07 | 1,521 | 1,572 | 1,521 | 1,550 | +2.11% | 106,500 | 230億9128万 | +5.16% | 13.85 | 0.89 |
09/06 | 1,506 | 1,518 | 1,498 | 1,518 | +0.73% | 31,700 | 226億1455万 | +3.27% | 13.57 | 0.87 |
09/03 | 1,492 | 1,509 | 1,487 | 1,507 | +0.94% | 40,000 | 224億5068万 | +2.8% | 13.47 | 0.86 |
09/02 | 1,496 | 1,508 | 1,484 | 1,493 | -0.47% | 22,000 | 222億4211万 | +2.05% | 13.34 | 0.86 |
09/01 | 1,517 | 1,517 | 1,488 | 1,500 | -0.4% | 21,400 | 223億4640万 | +2.67% | 13.41 | 0.86 |
08/31 | 1,504 | 1,526 | 1,503 | 1,506 | -0.2% | 34,700 | 224億3578万 | +3.22% | 13.46 | 0.86 |
08/30 | 1,494 | 1,512 | 1,490 | 1,509 | +1.55% | 36,300 | 224億8047万 | +3.5% | 13.49 | 0.87 |
08/27 | 1,468 | 1,488 | 1,466 | 1,486 | +0.95% | 19,900 | 221億3783万 | +2.06% | 13.28 | 0.85 |
08/26 | 1,471 | 1,472 | 1,454 | 1,472 | +0.07% | 20,300 | 219億2926万 | +1.24% | 13.16 | 0.84 |
08/25 | 1,455 | 1,487 | 1,455 | 1,471 | +1.1% | 33,800 | 219億1436万 | +1.17% | 13.15 | 0.84 |
08/24 | 1,459 | 1,461 | 1,451 | 1,455 | -0.34% | 23,200 | 216億7600万 | +0.07% | 13 | 0.83 |
08/23 | 1,451 | 1,463 | 1,451 | 1,460 | +0.69% | 9,800 | 217億5049万 | +0.41% | 13.05 | 0.84 |
08/20 | 1,453 | 1,467 | 1,446 | 1,450 | 0% | 33,300 | 216億152万 | -0.28% | 12.96 | 0.83 |
08/19 | 1,466 | 1,468 | 1,450 | 1,450 | -1.96% | 9,600 | 216億152万 | -0.34% | 12.96 | 0.83 |
08/18 | 1,470 | 1,489 | 1,470 | 1,479 | +0.89% | 22,200 | 220億3355万 | +1.65% | 13.22 | 0.85 |
08/17 | 1,470 | 1,475 | 1,455 | 1,466 | -0.61% | 26,300 | 218億3988万 | +0.83% | 13.1 | 0.84 |
08/16 | 1,458 | 1,483 | 1,455 | 1,475 | +1.65% | 43,300 | 219億7396万 | +1.58% | 13.18 | 0.85 |
08/13 | 1,450 | 1,455 | 1,442 | 1,451 | +0.28% | 15,200 | 216億1641万 | +0.07% | 12.97 | 0.83 |
08/12 | 1,451 | 1,458 | 1,444 | 1,447 | -0.14% | 11,900 | 215億5682万 | -0.14% | 12.93 | 0.83 |
08/11 | 1,451 | 1,456 | 1,444 | 1,449 | -0.14% | 17,600 | 215億8662万 | 0% | 12.95 | 0.83 |
08/10 | 1,468 | 1,468 | 1,446 | 1,451 | -1.56% | 22,000 | 216億1641万 | +0.21% | 12.97 | 0.83 |
08/06 | 1,455 | 1,474 | 1,452 | 1,474 | +1.24% | 27,000 | 219億5906万 | +1.94% | 13.17 | 0.85 |
08/05 | 1,437 | 1,456 | 1,437 | 1,456 | +1.04% | 23,200 | 216億9090万 | +0.83% | 13.01 | 0.83 |
08/04 | 1,436 | 1,450 | 1,434 | 1,441 | -0.14% | 24,800 | 214億6744万 | -0.14% | 12.88 | 0.83 |
08/03 | 1,433 | 1,443 | 1,432 | 1,443 | +0.21% | 26,900 | 214億9723万 | 0% | 12.9 | 0.83 |
08/02 | 1,440 | 1,444 | 1,435 | 1,440 | +0.98% | 32,100 | 214億5254万 | -0.14% | 12.87 | 0.83 |
07/30 | 1,428 | 1,441 | 1,426 | 1,426 | +0.56% | 24,500 | 212億4397万 | -1.11% | 12.75 | 0.82 |
07/29 | 1,456 | 1,464 | 1,418 | 1,418 | -2.27% | 155,600 | 211億2479万 | -1.66% | 12.67 | 0.81 |
07/28 | 1,459 | 1,460 | 1,442 | 1,451 | -0.62% | 24,300 | 216億1641万 | +0.62% | 12.97 | 0.83 |
07/27 | 1,475 | 1,475 | 1,450 | 1,460 | -0.61% | 25,200 | 217億5049万 | +1.39% | 13.05 | 0.84 |
07/26 | 1,469 | 1,475 | 1,457 | 1,469 | +1.24% | 28,000 | 218億8457万 | +2.08% | 13.13 | 0.84 |
07/21 | 1,462 | 1,469 | 1,441 | 1,451 | -0.21% | 24,200 | 216億1641万 | +0.9% | 12.97 | 0.83 |
07/20 | 1,455 | 1,465 | 1,450 | 1,454 | 0% | 20,100 | 216億6111万 | +1.18% | 13 | 0.83 |
07/19 | 1,474 | 1,474 | 1,452 | 1,454 | -1.16% | 20,400 | 216億6111万 | +1.25% | 13 | 0.83 |
07/16 | 1,453 | 1,475 | 1,453 | 1,471 | +1.24% | 11,900 | 219億1436万 | +2.51% | 13.15 | 0.84 |
07/15 | 1,480 | 1,480 | 1,453 | 1,453 | -1.49% | 26,600 | 216億4621万 | +1.4% | 12.99 | 0.83 |
07/14 | 1,465 | 1,477 | 1,461 | 1,475 | +0.68% | 23,200 | 219億7396万 | +2.93% | 13.18 | 0.85 |
07/13 | 1,453 | 1,465 | 1,453 | 1,465 | +0.96% | 23,200 | 218億2498万 | +2.38% | 13.09 | 0.84 |
07/12 | 1,457 | 1,460 | 1,444 | 1,451 | 0% | 23,900 | 216億1641万 | +1.47% | 12.97 | 0.83 |
07/09 | 1,422 | 1,455 | 1,420 | 1,451 | +1.54% | 49,200 | 216億1641万 | +1.47% | 12.97 | 0.83 |
07/08 | 1,431 | 1,447 | 1,429 | 1,429 | +0.14% | 37,700 | 212億8867万 | 0% | 12.77 | 0.82 |
07/07 | 1,423 | 1,432 | 1,420 | 1,427 | +0.07% | 16,900 | 212億5887万 | -0.21% | 12.75 | 0.82 |
07/06 | 1,426 | 1,435 | 1,422 | 1,426 | -0.28% | 19,100 | 212億4397万 | -0.28% | 12.75 | 0.82 |
07/05 | 1,425 | 1,433 | 1,423 | 1,430 | +0.21% | 20,600 | 213億356万 | -0.07% | 12.78 | 0.82 |
07/02 | 1,424 | 1,429 | 1,419 | 1,427 | +0.85% | 7,400 | 212億5887万 | -0.28% | 12.75 | 0.82 |
07/01 | 1,423 | 1,428 | 1,415 | 1,415 | -0.49% | 21,500 | 210億8010万 | -1.19% | 12.65 | 0.81 |
06/30 | 1,442 | 1,442 | 1,421 | 1,422 | -0.77% | 14,200 | 211億8438万 | -0.7% | 12.71 | 0.82 |
06/29 | 1,427 | 1,438 | 1,421 | 1,433 | +0.35% | 16,000 | 213億4826万 | 0% | 12.81 | 0.82 |
06/28 | 1,431 | 1,437 | 1,423 | 1,428 | -0.49% | 14,500 | 212億7377万 | -0.35% | 12.76 | 0.82 |
06/25 | 1,421 | 1,437 | 1,421 | 1,435 | +0.99% | 12,400 | 213億7805万 | +0.07% | 12.83 | 0.82 |
06/24 | 1,422 | 1,426 | 1,419 | 1,421 | -0.21% | 6,400 | 211億6948万 | -0.91% | 12.7 | 0.81 |
06/23 | 1,423 | 1,434 | 1,420 | 1,424 | -0.42% | 8,500 | 212億1418万 | -0.77% | 12.73 | 0.82 |
06/22 | 1,434 | 1,442 | 1,420 | 1,430 | +1.42% | 15,400 | 213億356万 | -0.42% | 12.78 | 0.82 |
06/21 | 1,418 | 1,420 | 1,410 | 1,410 | -0.98% | 28,200 | 210億561万 | -1.81% | 12.6 | 0.81 |
06/18 | 1,443 | 1,443 | 1,424 | 1,424 | -1.39% | 12,000 | 212億1418万 | -0.9% | 12.73 | 0.82 |
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 |