株価チャート
2021/02/10~2021/07/07
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 |
07/07 | 4,970 | 5,030 | 4,880 | 4,885 | -2.3% | 65,900 | 508億9862万 | +0.06% | 7.78 | 1.06 |
07/06 | 5,020 | 5,030 | 4,965 | 5,000 | 0% | 31,400 | 520億9685万 | +2.31% | 7.96 | 1.08 |
07/05 | 5,180 | 5,190 | 4,990 | 5,000 | -3.47% | 72,000 | 520億9685万 | +2.44% | 7.96 | 1.08 |
07/02 | 4,955 | 5,180 | 4,940 | 5,180 | +4.75% | 108,600 | 539億7234万 | +6.34% | 8.25 | 1.12 |
07/01 | 4,945 | 4,965 | 4,875 | 4,945 | +0.51% | 64,700 | 515億2378万 | +1.85% | 7.87 | 1.07 |
06/30 | 4,745 | 4,940 | 4,720 | 4,920 | +4.57% | 110,600 | 512億6330万 | +1.51% | 7.83 | 1.07 |
06/29 | 4,690 | 4,750 | 4,670 | 4,705 | -0.63% | 70,400 | 490億2314万 | -2.81% | 7.49 | 1.02 |
06/28 | 4,710 | 4,745 | 4,655 | 4,735 | +1.61% | 53,700 | 493億3572万 | -2.33% | 7.54 | 1.03 |
06/25 | 4,780 | 4,780 | 4,660 | 4,660 | -1.69% | 66,800 | 485億5426万 | -4.04% | 7.42 | 1.01 |
06/24 | 4,780 | 4,780 | 4,700 | 4,740 | -1.25% | 50,800 | 493億8781万 | -2.61% | 7.55 | 1.03 |
06/23 | 4,815 | 4,920 | 4,745 | 4,800 | -0.31% | 50,200 | 500億1298万 | -1.58% | 7.64 | 1.04 |
06/22 | 4,785 | 4,840 | 4,715 | 4,815 | +2.12% | 46,700 | 501億6927万 | -1.39% | 7.66 | 1.04 |
06/21 | 4,790 | 4,790 | 4,645 | 4,715 | -2.38% | 54,200 | 491億2733万 | -3.52% | 7.51 | 1.02 |
06/18 | 4,970 | 4,975 | 4,820 | 4,830 | -2.82% | 39,700 | 503億2556万 | -1.23% | 7.69 | 1.05 |
06/17 | 4,980 | 4,990 | 4,895 | 4,970 | -0.8% | 34,800 | 517億8427万 | +1.66% | 7.91 | 1.08 |
06/16 | 4,920 | 5,020 | 4,875 | 5,010 | +0.91% | 43,000 | 522億104万 | +2.79% | 7.97 | 1.08 |
06/15 | 4,820 | 4,990 | 4,800 | 4,965 | +2.48% | 62,300 | 517億3217万 | +2.06% | 7.9 | 1.08 |
06/14 | 4,890 | 4,890 | 4,810 | 4,845 | -0.92% | 25,800 | 504億8185万 | -0.27% | 7.71 | 1.05 |
06/11 | 4,840 | 4,905 | 4,830 | 4,890 | +1.03% | 32,600 | 509億5072万 | +0.64% | 7.78 | 1.06 |
06/10 | 4,920 | 4,920 | 4,820 | 4,840 | -1.63% | 38,800 | 504億2975万 | -0.29% | 7.7 | 1.05 |
06/09 | 5,000 | 5,020 | 4,920 | 4,920 | -1.8% | 35,800 | 512億6330万 | +1.44% | 7.83 | 1.07 |
06/08 | 4,860 | 5,030 | 4,850 | 5,010 | +2.66% | 54,500 | 522億104万 | +3.49% | 7.97 | 1.08 |
06/07 | 4,895 | 4,950 | 4,850 | 4,880 | -0.31% | 24,000 | 508億4653万 | +1.01% | 7.77 | 1.06 |
06/04 | 4,905 | 4,905 | 4,840 | 4,895 | -0.2% | 36,100 | 510億282万 | +1.47% | 7.79 | 1.06 |
06/03 | 5,010 | 5,010 | 4,900 | 4,905 | -1.9% | 52,300 | 511億701万 | +1.81% | 7.81 | 1.06 |
06/02 | 4,995 | 5,030 | 4,755 | 5,000 | +2.99% | 233,800 | 520億9685万 | +3.89% | 7.96 | 1.08 |
06/01 | 4,740 | 4,875 | 4,735 | 4,855 | +2.43% | 65,200 | 505億8604万 | +1% | 7.73 | 1.05 |
05/31 | 4,850 | 4,860 | 4,730 | 4,740 | -1.04% | 46,000 | 493億8781万 | -1.37% | 7.55 | 1.03 |
05/28 | 4,760 | 4,805 | 4,725 | 4,790 | +1.05% | 30,000 | 499億878万 | -0.42% | 7.62 | 1.04 |
05/27 | 4,775 | 4,790 | 4,740 | 4,740 | -0.73% | 39,400 | 493億8781万 | -1.52% | 7.55 | 1.03 |
05/26 | 4,875 | 4,875 | 4,775 | 4,775 | -2.15% | 24,100 | 497億5249万 | -0.95% | 7.6 | 1.03 |
05/25 | 4,955 | 4,955 | 4,840 | 4,880 | -1.11% | 25,900 | 508億4653万 | +1.1% | 7.77 | 1.06 |
05/24 | 4,900 | 4,985 | 4,900 | 4,935 | +0.1% | 16,900 | 514億1959万 | +2.22% | 7.86 | 1.07 |
05/21 | 4,980 | 5,000 | 4,930 | 4,930 | -1.1% | 28,700 | 513億6749万 | +2.15% | 7.85 | 1.07 |
05/20 | 4,955 | 5,000 | 4,930 | 4,985 | +0.71% | 25,000 | 519億4056万 | +3.34% | 7.94 | 1.08 |
05/19 | 4,875 | 4,995 | 4,860 | 4,950 | +0.41% | 32,700 | 515億7588万 | +2.68% | 7.88 | 1.07 |
05/18 | 4,785 | 4,940 | 4,750 | 4,930 | +3.03% | 39,100 | 513億6749万 | +2.3% | 7.85 | 1.07 |
05/17 | 4,805 | 4,845 | 4,735 | 4,785 | -0.42% | 27,300 | 498億5669万 | -0.71% | 7.62 | 1.04 |
05/14 | 4,640 | 4,805 | 4,640 | 4,805 | +4.46% | 23,400 | 500億6507万 | -0.39% | 7.65 | 1.04 |
05/13 | 4,750 | 4,760 | 4,600 | 4,600 | -3.56% | 46,600 | 479億2910万 | -4.8% | 7.32 | 1 |
05/12 | 4,755 | 4,850 | 4,725 | 4,770 | -0.63% | 25,100 | 497億39万 | -1.61% | 7.59 | 1.03 |
05/11 | 4,865 | 4,910 | 4,780 | 4,800 | -1.44% | 31,300 | 500億1298万 | -1.15% | 7.64 | 1.04 |
05/10 | 4,800 | 4,890 | 4,760 | 4,870 | +2.1% | 22,200 | 507億4233万 | +0.19% | 7.75 | 1.05 |
05/07 | 4,800 | 4,890 | 4,760 | 4,770 | +0.63% | 42,300 | 497億39万 | -2.07% | 7.59 | 1.03 |
05/06 | 4,740 | 4,825 | 4,700 | 4,740 | +1.28% | 41,300 | 493億8781万 | -2.77% | 7.55 | 1.03 |
04/30 | 4,765 | 4,800 | 4,675 | 4,680 | -1.78% | 48,600 | 487億6265万 | -4.14% | 7.45 | 1.01 |
04/28 | 4,695 | 4,805 | 4,650 | 4,765 | +1.49% | 117,300 | 496億4830万 | -2.6% | 7.58 | 1.03 |
04/27 | 4,790 | 4,805 | 4,695 | 4,695 | -1.47% | 29,600 | 489億1894万 | -4.01% | 7.47 | 1.02 |
04/26 | 4,790 | 4,790 | 4,725 | 4,765 | -0.1% | 40,600 | 496億4830万 | -2.79% | 7.58 | 1.03 |
04/23 | 4,835 | 4,895 | 4,765 | 4,770 | -1.65% | 43,500 | 497億39万 | -2.95% | 7.59 | 1.03 |
04/22 | 4,905 | 4,955 | 4,845 | 4,850 | +0.31% | 38,100 | 505億3394万 | -1.78% | 7.72 | 1.05 |
04/21 | 4,765 | 4,865 | 4,765 | 4,835 | +0.21% | 63,100 | 503億7765万 | -2.32% | 7.7 | 1.05 |
04/20 | 4,835 | 4,850 | 4,760 | 4,825 | -1.23% | 54,200 | 502億7346万 | -2.66% | 7.68 | 1.04 |
04/19 | 4,930 | 4,945 | 4,880 | 4,885 | -0.91% | 26,700 | 508億9862万 | -1.71% | 7.78 | 1.06 |
04/16 | 4,960 | 4,965 | 4,905 | 4,930 | +0.2% | 18,800 | 513億6749万 | -1% | 7.85 | 1.07 |
04/15 | 4,885 | 4,965 | 4,880 | 4,920 | +0.41% | 27,000 | 512億6330万 | -1.38% | 7.83 | 1.07 |
04/14 | 4,885 | 4,920 | 4,860 | 4,900 | +0.31% | 36,400 | 510億5491万 | -2.08% | 7.8 | 1.06 |
04/13 | 4,895 | 4,945 | 4,880 | 4,885 | -0.2% | 31,800 | 508億9862万 | -2.55% | 7.78 | 1.06 |
04/12 | 4,950 | 5,060 | 4,890 | 4,895 | -0.1% | 39,600 | 510億282万 | -2.53% | 7.79 | 1.06 |
04/09 | 4,900 | 4,960 | 4,885 | 4,900 | 0% | 35,700 | 510億5491万 | -2.57% | 7.8 | 1.06 |
04/08 | 4,940 | 4,940 | 4,875 | 4,900 | -0.91% | 30,400 | 510億5491万 | -2.45% | 7.8 | 1.06 |
04/07 | 4,900 | 4,990 | 4,870 | 4,945 | +0.92% | 45,700 | 515億2378万 | -1.38% | 7.87 | 1.07 |
04/06 | 5,020 | 5,020 | 4,850 | 4,900 | -1.9% | 52,300 | 510億5491万 | -2.02% | 7.8 | 1.06 |
04/05 | 5,080 | 5,120 | 4,975 | 4,995 | -0.3% | 34,100 | 520億4475万 | +0.1% | 7.95 | 1.08 |
04/02 | 5,030 | 5,060 | 4,980 | 5,010 | +1.01% | 29,700 | 522億104万 | +0.64% | 7.97 | 1.08 |
04/01 | 4,970 | 5,010 | 4,925 | 4,960 | +0.71% | 28,100 | 516億8008万 | +0.04% | 7.9 | 1.07 |
03/31 | 5,070 | 5,070 | 4,925 | 4,925 | -3.81% | 70,100 | 513億1540万 | -0.42% | 7.84 | 1.07 |
03/30 | 4,920 | 5,130 | 4,920 | 5,120 | +4.92% | 67,800 | 533億4717万 | +3.85% | 8.15 | 1.11 |
03/29 | 4,985 | 4,985 | 4,845 | 4,880 | -0.61% | 48,700 | 508億4653万 | -0.55% | 7.77 | 1.06 |
03/26 | 4,880 | 4,945 | 4,865 | 4,910 | -0.3% | 31,300 | 511億5911万 | +0.37% | 7.82 | 1.06 |
03/25 | 4,825 | 4,955 | 4,800 | 4,925 | +3.47% | 35,100 | 513億1540万 | +1% | 7.84 | 1.07 |
03/24 | 4,855 | 4,860 | 4,755 | 4,760 | -3.94% | 80,000 | 495億9620万 | -2.08% | 7.58 | 1.03 |
03/23 | 5,100 | 5,130 | 4,955 | 4,955 | -2.65% | 47,800 | 516億2798万 | +2.12% | 7.89 | 1.07 |
03/22 | 5,360 | 5,360 | 5,090 | 5,090 | -5.04% | 72,500 | 530億3459万 | +5.25% | 8.1 | 1.1 |
03/19 | 5,060 | 5,360 | 5,050 | 5,360 | +4.48% | 112,300 | 558億4782万 | +11.34% | 8.53 | 1.16 |
03/18 | 5,050 | 5,150 | 4,990 | 5,130 | +2.19% | 54,000 | 534億5137万 | +7.3% | 8.17 | 1.11 |
03/17 | 5,110 | 5,110 | 4,985 | 5,020 | -2.52% | 46,200 | 523億524万 | +5.53% | 7.99 | 1.09 |
03/16 | 5,190 | 5,190 | 5,070 | 5,150 | +0.39% | 47,800 | 536億5976万 | +8.79% | 8.2 | 1.12 |
03/15 | 5,170 | 5,240 | 5,100 | 5,130 | -0.39% | 39,900 | 534億5137万 | +9.08% | 8.17 | 1.11 |
03/12 | 5,280 | 5,280 | 5,100 | 5,150 | -2.83% | 62,600 | 536億5976万 | +10.23% | 8.2 | 1.12 |
03/11 | 5,120 | 5,320 | 5,100 | 5,300 | +3.11% | 73,500 | 552億2266万 | +14.27% | 8.44 | 1.15 |
03/10 | 5,090 | 5,150 | 5,020 | 5,140 | +0.59% | 51,700 | 535億5556万 | +11.84% | 8.18 | 1.11 |
03/09 | 5,010 | 5,240 | 4,980 | 5,110 | +1.19% | 122,600 | 532億4298万 | +12.18% | 8.13 | 1.11 |
03/08 | 4,810 | 5,090 | 4,805 | 5,050 | +5.98% | 178,800 | 526億1782万 | +11.75% | 8.04 | 1.09 |
03/05 | 4,770 | 4,815 | 4,520 | 4,765 | +2.25% | 254,800 | 496億4830万 | +6.2% | 7.58 | 1.03 |
03/04 | 4,570 | 4,670 | 4,540 | 4,660 | +0.54% | 63,100 | 485億5426万 | +4.34% | 7.42 | 1.01 |
03/03 | 4,570 | 4,655 | 4,560 | 4,635 | +0.11% | 29,800 | 482億9378万 | +4.32% | 7.38 | 1 |
03/02 | 4,700 | 4,700 | 4,520 | 4,630 | -1.28% | 60,900 | 482億4168万 | +4.68% | 7.37 | 1 |
03/01 | 4,565 | 4,695 | 4,565 | 4,690 | +4.34% | 65,000 | 488億6684万 | +6.54% | 7.47 | 1.02 |
02/26 | 4,625 | 4,625 | 4,495 | 4,495 | -3.64% | 70,700 | 468億3507万 | +2.6% | 7.16 | 0.97 |
02/25 | 4,580 | 4,700 | 4,540 | 4,665 | +2.98% | 75,700 | 486億636万 | +6.82% | 7.43 | 1.01 |
02/24 | 4,550 | 4,595 | 4,505 | 4,530 | -0.55% | 47,100 | 471億9975万 | +4.21% | 7.21 | 0.98 |
02/22 | 4,530 | 4,610 | 4,520 | 4,555 | +1.45% | 53,100 | 474億6023万 | +5.1% | 7.25 | 0.99 |
02/19 | 4,480 | 4,500 | 4,445 | 4,490 | -0.33% | 33,600 | 467億8297万 | +3.94% | 7.15 | 0.97 |
02/18 | 4,565 | 4,565 | 4,500 | 4,505 | -1.31% | 36,900 | 469億3926万 | +4.45% | 7.17 | 0.98 |
02/17 | 4,500 | 4,575 | 4,480 | 4,565 | +0.66% | 37,900 | 475億6442万 | +6.04% | 7.27 | 0.99 |
02/16 | 4,570 | 4,585 | 4,500 | 4,535 | -0.55% | 52,300 | 472億5184万 | +5.59% | 7.22 | 0.98 |
02/15 | 4,555 | 4,575 | 4,520 | 4,560 | +0.55% | 43,400 | 475億1233万 | +6.27% | 7.26 | 0.99 |
02/12 | 4,540 | 4,560 | 4,510 | 4,535 | +0.11% | 39,800 | 472億5184万 | +5.83% | 7.22 | 0.98 |
02/10 | 4,550 | 4,560 | 4,515 | 4,530 | +0.22% | 43,300 | 471億9975万 | +5.84% | 7.21 | 0.98 |