株価チャート
2021/04/09~2021/09/06
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 |
09/06 | 1,428 | 1,433 | 1,407 | 1,430 | +0.78% | 37,900 | 1015億3000万 | +5.93% | 11.83 | 0.92 |
09/03 | 1,392 | 1,428 | 1,378 | 1,419 | +3.13% | 57,300 | 1007億4900万 | +5.27% | 11.74 | 0.91 |
09/02 | 1,355 | 1,378 | 1,334 | 1,376 | +1.78% | 30,800 | 976億9600万 | +2.3% | 11.38 | 0.88 |
09/01 | 1,370 | 1,380 | 1,343 | 1,352 | -1.53% | 18,300 | 959億9200万 | +0.6% | 11.19 | 0.87 |
08/31 | 1,369 | 1,393 | 1,359 | 1,373 | -0.87% | 40,900 | 974億8300万 | +2.16% | 11.36 | 0.88 |
08/30 | 1,361 | 1,385 | 1,359 | 1,385 | +2.97% | 37,800 | 983億3500万 | +3.05% | 11.46 | 0.89 |
08/27 | 1,359 | 1,359 | 1,331 | 1,345 | -1.03% | 27,700 | 954億9500万 | +0.15% | 11.13 | 0.86 |
08/26 | 1,343 | 1,364 | 1,331 | 1,359 | +1.27% | 35,300 | 964億8900万 | +1.27% | 11.24 | 0.87 |
08/25 | 1,329 | 1,360 | 1,312 | 1,342 | +0.52% | 45,900 | 952億8200万 | +0.15% | 11.1 | 0.86 |
08/24 | 1,292 | 1,341 | 1,292 | 1,335 | +2.77% | 57,600 | 947億8500万 | -0.45% | 11.04 | 0.86 |
08/23 | 1,289 | 1,314 | 1,279 | 1,299 | +2.28% | 52,800 | 922億2900万 | -3.28% | 10.75 | 0.83 |
08/20 | 1,292 | 1,298 | 1,267 | 1,270 | 0% | 50,600 | 901億7000万 | -5.65% | 10.51 | 0.81 |
08/19 | 1,303 | 1,303 | 1,270 | 1,270 | -2.76% | 37,100 | 901億7000万 | -6.07% | 10.51 | 0.81 |
08/18 | 1,301 | 1,318 | 1,275 | 1,306 | +0.77% | 37,100 | 927億2600万 | -3.76% | 10.8 | 0.84 |
08/17 | 1,315 | 1,333 | 1,296 | 1,296 | +0.62% | 38,500 | 920億1600万 | -4.57% | 10.72 | 0.83 |
08/16 | 1,313 | 1,313 | 1,288 | 1,288 | -2.79% | 44,600 | 914億4800万 | -5.29% | 10.66 | 0.83 |
08/13 | 1,337 | 1,337 | 1,320 | 1,325 | -1.78% | 16,200 | 940億7500万 | -2.93% | 10.96 | 0.85 |
08/12 | 1,371 | 1,371 | 1,341 | 1,349 | -1.39% | 32,100 | 957億7900万 | -1.39% | 11.16 | 0.87 |
08/11 | 1,327 | 1,375 | 1,326 | 1,368 | +3.64% | 50,000 | 971億2800万 | -0.07% | 11.32 | 0.88 |
08/10 | 1,357 | 1,370 | 1,305 | 1,320 | -2.44% | 59,300 | 937億2000万 | -3.58% | 10.92 | 0.85 |
08/06 | 1,376 | 1,386 | 1,351 | 1,353 | -1.1% | 38,700 | 960億6300万 | -0.95% | 11.19 | 0.87 |
08/05 | 1,374 | 1,387 | 1,351 | 1,368 | -1.3% | 30,700 | 971億2800万 | +0.37% | 11.32 | 0.88 |
08/04 | 1,419 | 1,423 | 1,383 | 1,386 | -2.6% | 29,300 | 984億600万 | +1.91% | 11.47 | 0.89 |
08/03 | 1,411 | 1,466 | 1,411 | 1,423 | -0.14% | 48,900 | 1010億3300万 | +4.63% | 11.77 | 0.91 |
08/02 | 1,371 | 1,447 | 1,368 | 1,425 | +4.93% | 65,000 | 1011億7500万 | +5.01% | 11.79 | 0.91 |
07/30 | 1,341 | 1,368 | 1,341 | 1,358 | +0.67% | 39,000 | 964億1800万 | +0.37% | 11.23 | 0.87 |
07/29 | 1,369 | 1,369 | 1,336 | 1,349 | -0.95% | 24,400 | 957億7900万 | -0.07% | 11.16 | 0.87 |
07/28 | 1,343 | 1,371 | 1,343 | 1,362 | +0.44% | 22,000 | 967億200万 | +1.11% | 11.27 | 0.87 |
07/27 | 1,388 | 1,388 | 1,351 | 1,356 | -0.59% | 36,300 | 962億7600万 | +1.04% | 11.22 | 0.87 |
07/26 | 1,390 | 1,390 | 1,347 | 1,364 | +0.29% | 44,800 | 968億4400万 | +1.87% | 11.28 | 0.87 |
07/21 | 1,339 | 1,370 | 1,335 | 1,360 | +3.9% | 51,400 | 965億6000万 | +1.8% | 11.25 | 0.87 |
07/20 | 1,297 | 1,320 | 1,287 | 1,309 | -0.61% | 65,700 | 929億3900万 | -1.73% | 10.83 | 0.84 |
07/19 | 1,369 | 1,371 | 1,317 | 1,317 | -3.8% | 63,500 | 935億700万 | -0.83% | 10.9 | 0.84 |
07/16 | 1,374 | 1,393 | 1,359 | 1,369 | -1.3% | 39,300 | 971億9900万 | +3.48% | 11.33 | 0.88 |
07/15 | 1,375 | 1,421 | 1,370 | 1,387 | +1.09% | 60,300 | 984億7700万 | +5.4% | 11.47 | 0.89 |
07/14 | 1,401 | 1,442 | 1,372 | 1,372 | -3.31% | 64,200 | 974億1200万 | +4.89% | 11.35 | 0.88 |
07/13 | 1,397 | 1,422 | 1,380 | 1,419 | +1.94% | 80,000 | 1007億4900万 | +9.15% | 11.74 | 0.91 |
07/12 | 1,386 | 1,399 | 1,357 | 1,392 | +4.98% | 86,500 | 988億3200万 | +7.82% | 11.52 | 0.89 |
07/09 | 1,338 | 1,356 | 1,307 | 1,326 | -2.43% | 160,100 | 941億4600万 | +3.35% | 10.97 | 0.85 |
07/08 | 1,399 | 1,415 | 1,359 | 1,359 | -2.93% | 88,300 | 964億8900万 | +6.25% | 11.24 | 0.87 |
07/07 | 1,388 | 1,435 | 1,353 | 1,400 | -0.71% | 105,900 | 994億 | +9.8% | 11.58 | 0.9 |
07/06 | 1,364 | 1,421 | 1,363 | 1,410 | +3.45% | 66,400 | 1001億1000万 | +11.2% | 11.67 | 0.9 |
07/05 | 1,370 | 1,381 | 1,350 | 1,363 | -1.94% | 70,700 | 967億7300万 | +8.26% | 11.28 | 0.87 |
07/02 | 1,250 | 1,391 | 1,249 | 1,390 | +12.64% | 233,300 | 986億9000万 | +11.02% | 11.5 | 0.89 |
07/01 | 1,281 | 1,281 | 1,231 | 1,234 | -4.04% | 55,200 | 876億1400万 | -0.8% | 10.21 | 0.79 |
06/30 | 1,305 | 1,305 | 1,286 | 1,286 | -0.46% | 57,800 | 913億600万 | +3.71% | 10.64 | 0.82 |
06/29 | 1,352 | 1,352 | 1,288 | 1,292 | -6.38% | 53,300 | 917億3200万 | +4.53% | 10.69 | 0.83 |
06/28 | 1,345 | 1,385 | 1,328 | 1,380 | +2.6% | 46,400 | 979億8000万 | +11.92% | 11.42 | 0.89 |
06/25 | 1,345 | 1,350 | 1,331 | 1,345 | +1.43% | 34,600 | 954億9500万 | +9.71% | 11.13 | 0.86 |
06/24 | 1,288 | 1,337 | 1,278 | 1,326 | +2.87% | 66,900 | 941億4600万 | +8.69% | 10.97 | 0.85 |
06/23 | 1,275 | 1,292 | 1,267 | 1,289 | +0.94% | 31,900 | 915億1900万 | +6.09% | 10.66 | 0.83 |
06/22 | 1,255 | 1,278 | 1,236 | 1,277 | +4.16% | 58,300 | 906億6700万 | +5.36% | 10.56 | 0.82 |
06/21 | 1,270 | 1,270 | 1,225 | 1,226 | -4.96% | 82,900 | 870億4600万 | +1.41% | 10.14 | 0.79 |
06/18 | 1,286 | 1,294 | 1,260 | 1,290 | +0.78% | 79,000 | 915億9000万 | +6.88% | 10.67 | 0.83 |
06/17 | 1,254 | 1,293 | 1,238 | 1,280 | +2.4% | 48,100 | 908億8000万 | +6.31% | 10.59 | 0.82 |
06/16 | 1,219 | 1,250 | 1,214 | 1,250 | +2.63% | 35,600 | 887億5000万 | +4.17% | 10.34 | 0.8 |
06/15 | 1,206 | 1,221 | 1,188 | 1,218 | +1% | 29,900 | 864億7800万 | +1.58% | 10.08 | 0.78 |
06/14 | 1,186 | 1,206 | 1,179 | 1,206 | +2.38% | 25,400 | 856億2600万 | +0.5% | 9.98 | 0.77 |
06/11 | 1,223 | 1,223 | 1,175 | 1,178 | -1.42% | 59,600 | 836億3800万 | -2.08% | 9.75 | 0.76 |
06/10 | 1,169 | 1,212 | 1,157 | 1,195 | +2.14% | 41,600 | 848億4500万 | -0.91% | 9.89 | 0.77 |
06/09 | 1,189 | 1,190 | 1,166 | 1,170 | -1.35% | 34,800 | 830億7000万 | -3.15% | 9.68 | 0.75 |
06/08 | 1,198 | 1,198 | 1,178 | 1,186 | -1.33% | 14,700 | 842億600万 | -1.98% | 9.81 | 0.76 |
06/07 | 1,231 | 1,231 | 1,200 | 1,202 | -2.2% | 23,300 | 853億4200万 | -0.83% | 9.94 | 0.77 |
06/04 | 1,238 | 1,246 | 1,226 | 1,229 | -1.68% | 22,200 | 872億5900万 | +1.32% | 10.17 | 0.79 |
06/03 | 1,225 | 1,258 | 1,225 | 1,250 | +2.54% | 25,000 | 887億5000万 | +2.97% | 10.34 | 0.8 |
06/02 | 1,198 | 1,233 | 1,198 | 1,219 | +1.58% | 24,300 | 865億4900万 | +0.49% | 10.08 | 0.78 |
06/01 | 1,185 | 1,204 | 1,177 | 1,200 | +1.69% | 25,300 | 852億 | -1.15% | 9.93 | 0.77 |
05/31 | 1,189 | 1,192 | 1,160 | 1,180 | -1.26% | 38,000 | 837億8000万 | -3.04% | 9.76 | 0.76 |
05/28 | 1,166 | 1,199 | 1,148 | 1,195 | +6.79% | 63,900 | 848億4500万 | -1.97% | 9.89 | 0.77 |
05/27 | 1,195 | 1,206 | 1,119 | 1,119 | -6.36% | 92,200 | 794億4900万 | -8.58% | 9.26 | 0.72 |
05/26 | 1,191 | 1,209 | 1,173 | 1,195 | -1.08% | 36,300 | 848億4500万 | -2.92% | 9.89 | 0.77 |
05/25 | 1,237 | 1,274 | 1,196 | 1,208 | -1.15% | 44,700 | 857億6800万 | -2.11% | 9.99 | 0.77 |
05/24 | 1,190 | 1,242 | 1,190 | 1,222 | +3.21% | 39,800 | 867億6200万 | -1.21% | 10.11 | 0.78 |
05/21 | 1,223 | 1,237 | 1,182 | 1,184 | -2.31% | 41,500 | 840億6400万 | -4.44% | 9.8 | 0.76 |
05/20 | 1,198 | 1,234 | 1,197 | 1,212 | +0.92% | 41,900 | 860億5200万 | -2.42% | 10.03 | 0.78 |
05/19 | 1,203 | 1,285 | 1,190 | 1,201 | -1.56% | 45,300 | 852億7100万 | -3.46% | 9.94 | 0.77 |
05/18 | 1,181 | 1,229 | 1,172 | 1,220 | +4.45% | 39,900 | 866億2000万 | -2.09% | 10.09 | 0.78 |
05/17 | 1,207 | 1,226 | 1,168 | 1,168 | -3.31% | 36,700 | 829億2800万 | -6.41% | 9.66 | 0.75 |
05/14 | 1,263 | 1,280 | 1,208 | 1,208 | +1.85% | 78,100 | 857億6800万 | -3.51% | 9.99 | 0.77 |
05/13 | 1,216 | 1,240 | 1,151 | 1,186 | -3.1% | 51,000 | 842億600万 | -5.5% | 9.81 | 0.76 |
05/12 | 1,247 | 1,255 | 1,224 | 1,224 | -2.16% | 47,700 | 869億400万 | -2.78% | 10.13 | 0.78 |
05/11 | 1,260 | 1,273 | 1,246 | 1,251 | -1.65% | 73,600 | 888億2100万 | -0.87% | 10.35 | 0.8 |
05/10 | 1,249 | 1,283 | 1,245 | 1,272 | +1.68% | 25,100 | 903億1200万 | +0.63% | 10.52 | 0.82 |
05/07 | 1,265 | 1,276 | 1,246 | 1,251 | +0.08% | 35,100 | 888億2100万 | -1.18% | 10.35 | 0.8 |
05/06 | 1,200 | 1,271 | 1,200 | 1,250 | +2.21% | 42,200 | 887億5000万 | -1.81% | 10.34 | 0.8 |
04/30 | 1,223 | 1,250 | 1,223 | 1,223 | +0.16% | 39,700 | 868億3300万 | -4.23% | 10.12 | 0.78 |
04/28 | 1,226 | 1,246 | 1,218 | 1,221 | -0.81% | 39,600 | 866億9100万 | -4.76% | 10.1 | 0.78 |
04/27 | 1,250 | 1,255 | 1,229 | 1,231 | -1.52% | 43,500 | 874億100万 | -4.2% | 10.18 | 0.79 |
04/26 | 1,253 | 1,264 | 1,243 | 1,250 | +2.21% | 63,800 | 887億5000万 | -3.03% | 10.34 | 0.8 |
04/23 | 1,248 | 1,252 | 1,221 | 1,223 | -3.01% | 58,100 | 868億3300万 | -5.34% | 10.12 | 0.78 |
04/22 | 1,260 | 1,282 | 1,243 | 1,261 | +0.08% | 38,700 | 895億3100万 | -2.7% | 10.43 | 0.81 |
04/21 | 1,239 | 1,269 | 1,232 | 1,260 | +0.8% | 53,400 | 894億6000万 | -2.85% | 10.42 | 0.81 |
04/20 | 1,288 | 1,293 | 1,245 | 1,250 | -4.21% | 54,300 | 887億5000万 | -3.77% | 10.34 | 0.8 |
04/19 | 1,279 | 1,305 | 1,273 | 1,305 | +1.4% | 24,500 | 926億5500万 | +0.38% | 10.8 | 0.84 |
04/16 | 1,294 | 1,294 | 1,276 | 1,287 | -0.16% | 14,400 | 913億7700万 | -0.92% | 10.65 | 0.83 |
04/15 | 1,264 | 1,293 | 1,264 | 1,289 | +1.1% | 14,300 | 915億1900万 | -0.62% | 10.66 | 0.83 |
04/14 | 1,264 | 1,278 | 1,245 | 1,275 | +0.87% | 17,100 | 905億2500万 | -1.47% | 10.55 | 0.82 |
04/13 | 1,278 | 1,298 | 1,262 | 1,264 | -0.71% | 32,200 | 897億4400万 | -2.17% | 10.46 | 0.81 |
04/12 | 1,256 | 1,273 | 1,222 | 1,273 | +1.6% | 25,000 | 903億8300万 | -1.39% | 10.53 | 0.82 |
04/09 | 1,260 | 1,277 | 1,240 | 1,253 | 0% | 29,400 | 889億6300万 | -2.72% | 10.37 | 0.8 |