株価チャート
2021/03/18~2021/08/13
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 |
08/13 | 1,907 | 1,916 | 1,888 | 1,892 | +0.11% | 574,300 | 6616億4420万 | +2.16% | 5.15 | 0.46 |
08/12 | 1,900 | 1,904 | 1,883 | 1,890 | +0.43% | 524,000 | 6609億4479万 | +2.27% | 5.15 | 0.46 |
08/11 | 1,888 | 1,906 | 1,881 | 1,882 | +0.21% | 596,600 | 6581億4714万 | +1.95% | 5.12 | 0.46 |
08/10 | 1,878 | 1,904 | 1,867 | 1,878 | +1.13% | 944,000 | 6567億4831万 | +1.9% | 5.11 | 0.46 |
08/06 | 1,879 | 1,880 | 1,848 | 1,857 | -1.43% | 627,500 | 6494億448万 | +0.92% | 5.06 | 0.46 |
08/05 | 1,866 | 1,894 | 1,866 | 1,884 | +0.64% | 494,700 | 6588億4655万 | +2.56% | 5.13 | 0.46 |
08/04 | 1,888 | 1,889 | 1,870 | 1,872 | -0.48% | 677,300 | 6546億5008万 | +2.13% | 5.1 | 0.46 |
08/03 | 1,866 | 1,885 | 1,858 | 1,881 | -0.42% | 691,300 | 6577億9743万 | +2.73% | 5.12 | 0.46 |
08/02 | 1,865 | 1,894 | 1,862 | 1,889 | +2.16% | 652,100 | 6605億9508万 | +3.28% | 5.14 | 0.46 |
07/30 | 1,867 | 1,878 | 1,845 | 1,849 | -1.6% | 1,032,700 | 6466億683万 | +1.26% | 5.03 | 0.45 |
07/29 | 1,874 | 1,893 | 1,869 | 1,879 | +0.54% | 489,900 | 6570億9802万 | +3.02% | 5.12 | 0.46 |
07/28 | 1,866 | 1,883 | 1,859 | 1,869 | -1.06% | 767,300 | 6536億96万 | +2.52% | 5.09 | 0.46 |
07/27 | 1,888 | 1,893 | 1,871 | 1,889 | +0.85% | 769,000 | 6605億9508万 | +3.85% | 5.14 | 0.46 |
07/26 | 1,885 | 1,888 | 1,860 | 1,873 | +1.08% | 673,900 | 6549億9978万 | +3.08% | 5.1 | 0.46 |
07/21 | 1,867 | 1,878 | 1,847 | 1,853 | +1.37% | 543,400 | 6480億566万 | +1.93% | 5.05 | 0.45 |
07/20 | 1,812 | 1,833 | 1,802 | 1,828 | -0.6% | 648,800 | 6392億6300万 | +0.44% | 4.98 | 0.45 |
07/19 | 1,841 | 1,842 | 1,817 | 1,839 | -0.65% | 593,700 | 6431億977万 | +0.82% | 5.01 | 0.45 |
07/16 | 1,857 | 1,872 | 1,849 | 1,851 | -1.23% | 695,900 | 6473億625万 | +1.37% | 5.04 | 0.45 |
07/15 | 1,885 | 1,899 | 1,871 | 1,874 | -0.58% | 1,050,800 | 6553億4949万 | +2.57% | 5.1 | 0.46 |
07/14 | 1,830 | 1,892 | 1,827 | 1,885 | +2.72% | 1,106,600 | 6591億9626万 | +3.12% | 5.13 | 0.46 |
07/13 | 1,825 | 1,841 | 1,820 | 1,835 | +1.38% | 667,300 | 6417億1095万 | +0.33% | 5 | 0.45 |
07/12 | 1,805 | 1,812 | 1,786 | 1,810 | +4.02% | 864,200 | 6329億6829万 | -1.31% | 4.93 | 0.44 |
07/09 | 1,714 | 1,744 | 1,695 | 1,740 | +0.46% | 1,101,500 | 6084億8885万 | -5.38% | 4.74 | 0.43 |
07/08 | 1,750 | 1,763 | 1,732 | 1,732 | -2.37% | 1,318,400 | 6056億9120万 | -6.23% | 4.72 | 0.43 |
07/07 | 1,768 | 1,776 | 1,753 | 1,774 | -1.22% | 698,600 | 6203億7886万 | -4.31% | 4.83 | 0.44 |
07/06 | 1,826 | 1,829 | 1,795 | 1,796 | -1.54% | 505,200 | 6280億7240万 | -3.44% | 4.89 | 0.44 |
07/05 | 1,808 | 1,827 | 1,806 | 1,824 | +0.27% | 361,500 | 6378億6418万 | -2.15% | 4.97 | 0.45 |
07/02 | 1,803 | 1,823 | 1,800 | 1,819 | +1.45% | 800,800 | 6361億1565万 | -2.62% | 4.95 | 0.45 |
07/01 | 1,777 | 1,803 | 1,776 | 1,793 | +0.45% | 585,300 | 6270億2328万 | -4.22% | 4.88 | 0.44 |
06/30 | 1,789 | 1,812 | 1,779 | 1,785 | -0.56% | 752,000 | 6242億2563万 | -4.85% | 4.86 | 0.44 |
06/29 | 1,809 | 1,809 | 1,779 | 1,795 | -1.59% | 701,900 | 6277億2270万 | -4.52% | 4.89 | 0.44 |
06/28 | 1,832 | 1,833 | 1,815 | 1,824 | +0.11% | 497,900 | 6378億6418万 | -3.24% | 4.97 | 0.45 |
06/25 | 1,837 | 1,843 | 1,815 | 1,822 | +0.66% | 533,800 | 6371億6476万 | -3.5% | 4.96 | 0.45 |
06/24 | 1,823 | 1,829 | 1,809 | 1,810 | +0.17% | 493,500 | 6329億6829万 | -4.28% | 4.93 | 0.44 |
06/23 | 1,813 | 1,822 | 1,807 | 1,807 | -1.63% | 665,500 | 6319億1917万 | -4.49% | 4.92 | 0.44 |
06/22 | 1,820 | 1,838 | 1,811 | 1,837 | +3.49% | 867,400 | 6424億1036万 | -3.01% | 5 | 0.45 |
06/21 | 1,817 | 1,820 | 1,768 | 1,775 | -4.21% | 815,700 | 6207億2857万 | -6.33% | 4.83 | 0.44 |
06/18 | 1,877 | 1,878 | 1,849 | 1,853 | -1.91% | 1,626,100 | 6480億566万 | -2.32% | 5.05 | 0.45 |
06/17 | 1,919 | 1,922 | 1,885 | 1,889 | -1.25% | 458,000 | 6605億9508万 | -0.37% | 5.14 | 0.46 |
06/16 | 1,929 | 1,933 | 1,912 | 1,913 | +0.21% | 529,700 | 6689億8803万 | +1.22% | 5.21 | 0.47 |
06/15 | 1,879 | 1,918 | 1,879 | 1,909 | +0.69% | 541,100 | 6675億8921万 | +1.06% | 5.2 | 0.47 |
06/14 | 1,895 | 1,900 | 1,880 | 1,896 | +1.01% | 406,600 | 6630億4303万 | +0.37% | 5.16 | 0.47 |
06/11 | 1,895 | 1,899 | 1,874 | 1,877 | -1.11% | 1,016,900 | 6563億9861万 | -0.74% | 5.11 | 0.46 |
06/10 | 1,911 | 1,915 | 1,891 | 1,898 | -1.2% | 641,700 | 6637億4244万 | +0.26% | 5.17 | 0.47 |
06/09 | 1,954 | 1,959 | 1,919 | 1,921 | -1.69% | 540,100 | 6717億8568万 | +1.43% | 5.23 | 0.47 |
06/08 | 1,936 | 1,971 | 1,935 | 1,954 | +0.62% | 777,000 | 6833億2599万 | +3.28% | 5.32 | 0.48 |
06/07 | 1,938 | 1,951 | 1,923 | 1,942 | +0.47% | 677,200 | 6791億2951万 | +2.81% | 5.29 | 0.48 |
06/04 | 1,938 | 1,938 | 1,916 | 1,933 | +1.05% | 815,900 | 6759億8216万 | +2.49% | 5.26 | 0.47 |
06/03 | 1,908 | 1,931 | 1,904 | 1,913 | -0.42% | 659,200 | 6689億8803万 | +1.49% | 5.21 | 0.47 |
06/02 | 1,885 | 1,926 | 1,871 | 1,921 | +1.27% | 844,400 | 6717億8568万 | +1.91% | 5.23 | 0.47 |
06/01 | 1,913 | 1,920 | 1,874 | 1,897 | -1.09% | 793,200 | 6633億9273万 | +0.74% | 5.17 | 0.47 |
05/31 | 1,927 | 1,932 | 1,913 | 1,918 | -0.47% | 567,700 | 6707億3656万 | +1.91% | 5.22 | 0.47 |
05/28 | 1,902 | 1,935 | 1,902 | 1,927 | +2.55% | 1,069,600 | 6738億8392万 | +2.45% | 5.25 | 0.47 |
05/27 | 1,872 | 1,900 | 1,868 | 1,879 | -1.21% | 2,360,500 | 6570億9802万 | -0.11% | 5.12 | 0.46 |
05/26 | 1,897 | 1,906 | 1,888 | 1,902 | -0.05% | 915,300 | 6651億4126万 | +1.01% | 5.18 | 0.47 |
05/25 | 1,901 | 1,931 | 1,900 | 1,903 | +0.05% | 983,700 | 6654億9097万 | +1.06% | 5.18 | 0.47 |
05/24 | 1,883 | 1,910 | 1,876 | 1,902 | +0.37% | 1,000,700 | 6651億4126万 | +1.06% | 5.18 | 0.47 |
05/21 | 1,901 | 1,917 | 1,893 | 1,895 | +3.21% | 1,555,100 | 6626億9332万 | +0.64% | 5.16 | 0.47 |
05/20 | 1,849 | 1,856 | 1,831 | 1,836 | -1.08% | 724,300 | 6420億6065万 | -2.6% | 5 | 0.45 |
05/19 | 1,842 | 1,867 | 1,839 | 1,856 | -0.8% | 803,500 | 6490億5478万 | -1.75% | 5.05 | 0.46 |
05/18 | 1,845 | 1,885 | 1,839 | 1,871 | +2.24% | 939,200 | 6543億37万 | -1.11% | 5.09 | 0.46 |
05/17 | 1,831 | 1,847 | 1,812 | 1,830 | +0.16% | 785,300 | 6399億6241万 | -3.43% | 4.98 | 0.45 |
05/14 | 1,780 | 1,828 | 1,779 | 1,827 | +4.88% | 1,437,400 | 6389億1330万 | -3.69% | 4.97 | 0.45 |
05/13 | 1,711 | 1,751 | 1,695 | 1,742 | -6.89% | 1,767,600 | 6091億8827万 | -8.27% | 4.74 | 0.43 |
05/12 | 1,917 | 1,924 | 1,854 | 1,871 | -2.45% | 890,800 | 6543億37万 | -1.73% | 5.09 | 0.46 |
05/11 | 1,941 | 1,950 | 1,873 | 1,918 | -1.79% | 870,400 | 6707億3656万 | +0.74% | 5.22 | 0.47 |
05/10 | 1,933 | 1,962 | 1,930 | 1,953 | +1.45% | 786,800 | 6829億7628万 | +2.68% | 5.32 | 0.48 |
05/07 | 1,892 | 1,929 | 1,869 | 1,925 | +0.79% | 1,042,700 | 6731億8451万 | +1.32% | 5.24 | 0.47 |
05/06 | 1,885 | 1,924 | 1,880 | 1,910 | +2.52% | 1,226,300 | 6679億3891万 | +0.58% | 5.2 | 0.47 |
04/30 | 1,882 | 1,899 | 1,858 | 1,863 | -1.01% | 1,171,700 | 6515億272万 | -1.95% | 5.07 | 0.46 |
04/28 | 1,890 | 1,892 | 1,869 | 1,882 | -0.16% | 662,200 | 6581億4714万 | -1.1% | 5.12 | 0.46 |
04/27 | 1,901 | 1,907 | 1,885 | 1,885 | -1.05% | 788,100 | 6591億9626万 | -1% | 5.13 | 0.46 |
04/26 | 1,908 | 1,910 | 1,883 | 1,905 | +0.21% | 638,800 | 6661億9038万 | 0% | 5.19 | 0.47 |
04/23 | 1,882 | 1,906 | 1,876 | 1,901 | +0.8% | 746,400 | 6647億9156万 | -0.31% | 5.18 | 0.47 |
04/22 | 1,869 | 1,886 | 1,858 | 1,886 | +1.78% | 629,500 | 6595億4596万 | -1.2% | 5.14 | 0.46 |
04/21 | 1,880 | 1,880 | 1,833 | 1,853 | -2.32% | 884,300 | 6480億566万 | -3.04% | 5.05 | 0.45 |
04/20 | 1,936 | 1,936 | 1,889 | 1,897 | -2.07% | 844,500 | 6633億9273万 | -0.94% | 5.17 | 0.47 |
04/19 | 1,923 | 1,941 | 1,916 | 1,937 | +0.73% | 656,900 | 6773億8098万 | +1.04% | 5.27 | 0.48 |
04/16 | 1,909 | 1,931 | 1,905 | 1,923 | +1.58% | 1,012,500 | 6724億8509万 | +0.37% | 5.24 | 0.47 |
04/15 | 1,885 | 1,907 | 1,877 | 1,893 | +0.64% | 956,700 | 6619億9391万 | -1.1% | 5.15 | 0.46 |
04/14 | 1,901 | 1,905 | 1,875 | 1,881 | -2.79% | 1,079,400 | 6577億9743万 | -1.67% | 5.12 | 0.46 |
04/13 | 1,941 | 1,948 | 1,930 | 1,935 | -0.36% | 671,500 | 6766億8157万 | +1.2% | 5.27 | 0.48 |
04/12 | 1,935 | 1,953 | 1,931 | 1,942 | +0.73% | 593,700 | 6791億2951万 | +1.84% | 5.29 | 0.48 |
04/09 | 1,966 | 1,971 | 1,920 | 1,928 | -0.92% | 1,189,000 | 6742億3363万 | +1.37% | 5.25 | 0.47 |
04/08 | 1,960 | 1,964 | 1,931 | 1,946 | -0.05% | 1,321,300 | 6805億2834万 | +2.69% | 5.3 | 0.48 |
04/07 | 1,907 | 1,951 | 1,896 | 1,947 | +3.73% | 1,794,400 | 6808億7804万 | +3.18% | 5.3 | 0.48 |
04/06 | 1,880 | 1,898 | 1,853 | 1,877 | +0.05% | 1,315,400 | 6563億9861万 | -0.11% | 5.11 | 0.46 |
04/05 | 1,909 | 1,911 | 1,867 | 1,876 | +0.37% | 762,900 | 6560億4890万 | +0.21% | 5.11 | 0.46 |
04/02 | 1,883 | 1,895 | 1,858 | 1,869 | -0.48% | 538,700 | 6536億96万 | +0.16% | 5.09 | 0.46 |
04/01 | 1,900 | 1,919 | 1,862 | 1,878 | +0.43% | 1,024,500 | 6567億4831万 | +1.08% | 5.11 | 0.46 |
03/31 | 1,865 | 1,882 | 1,860 | 1,870 | -1.58% | 1,173,600 | 6539億5066万 | +0.97% | 7.65 | 0.47 |
03/30 | 1,884 | 1,902 | 1,846 | 1,900 | 0% | 949,700 | 6644億4185万 | +3.04% | 7.77 | 0.48 |
03/29 | 1,950 | 1,950 | 1,879 | 1,900 | -1.76% | 1,283,100 | 6644億4185万 | +3.54% | 7.77 | 0.48 |
03/26 | 1,959 | 1,971 | 1,926 | 1,934 | -0.1% | 853,600 | 6763億3186万 | +5.91% | 7.91 | 0.49 |
03/25 | 1,918 | 1,950 | 1,911 | 1,936 | +2.33% | 756,800 | 6770億3128万 | +6.73% | 7.92 | 0.49 |
03/24 | 1,915 | 1,928 | 1,880 | 1,892 | -1.51% | 1,284,000 | 6616億4420万 | +4.94% | 7.74 | 0.48 |
03/23 | 1,959 | 1,960 | 1,921 | 1,921 | -1.23% | 1,054,400 | 6717億8568万 | +7.14% | 7.86 | 0.49 |
03/22 | 1,943 | 1,954 | 1,921 | 1,945 | -0.77% | 910,100 | 6801億7863万 | +9.15% | 7.96 | 0.49 |
03/19 | 1,951 | 1,997 | 1,950 | 1,960 | +1.45% | 2,046,800 | 6854億2423万 | +10.92% | 8.02 | 0.5 |
03/18 | 1,951 | 1,957 | 1,916 | 1,932 | -0.92% | 1,256,400 | 6756億3245万 | +10.21% | 7.9 | 0.49 |