株価チャート
2021/01/19~2021/06/15
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 |
06/15 | 2,756 | 2,790 | 2,756 | 2,773 | +0.14% | 39,400 | 1497億3702万 | -0.54% | 8.21 | 1.09 |
06/14 | 2,839 | 2,844 | 2,769 | 2,769 | -1.25% | 23,100 | 1495億2102万 | -0.68% | 8.2 | 1.09 |
06/11 | 2,815 | 2,827 | 2,790 | 2,804 | -1.27% | 61,600 | 1514億1096万 | +0.61% | 8.3 | 1.1 |
06/10 | 2,821 | 2,848 | 2,814 | 2,840 | +0.67% | 57,400 | 1533億5490万 | +1.97% | 8.41 | 1.12 |
06/09 | 2,810 | 2,850 | 2,810 | 2,821 | -0.14% | 30,700 | 1523億2893万 | +1.44% | 8.35 | 1.11 |
06/08 | 2,803 | 2,838 | 2,796 | 2,825 | +0.78% | 40,400 | 1525億4492万 | +1.8% | 8.36 | 1.11 |
06/07 | 2,817 | 2,824 | 2,790 | 2,803 | +0.11% | 31,300 | 1513億5696万 | +1.15% | 8.3 | 1.1 |
06/04 | 2,802 | 2,816 | 2,781 | 2,800 | +0.43% | 68,700 | 1511億9497万 | +1.27% | 8.29 | 1.1 |
06/03 | 2,783 | 2,814 | 2,773 | 2,788 | +0.18% | 56,600 | 1505億4699万 | +0.98% | 8.25 | 1.1 |
06/02 | 2,778 | 2,813 | 2,773 | 2,783 | +2.02% | 90,000 | 1502億7700万 | +0.91% | 8.24 | 1.1 |
06/01 | 2,767 | 2,788 | 2,709 | 2,728 | -0.22% | 66,800 | 1473億710万 | -1.05% | 8.08 | 1.07 |
05/31 | 2,769 | 2,774 | 2,714 | 2,734 | -2.64% | 101,200 | 1476億3109万 | -0.83% | 8.09 | 1.08 |
05/28 | 2,800 | 2,825 | 2,770 | 2,808 | +1.48% | 121,800 | 1516億2695万 | +1.85% | 8.31 | 1.11 |
05/27 | 2,789 | 2,830 | 2,767 | 2,767 | -1.74% | 264,200 | 1494億1303万 | +0.36% | 8.19 | 1.09 |
05/26 | 2,812 | 2,840 | 2,802 | 2,816 | -0.74% | 75,900 | 1520億5894万 | +2.07% | 8.34 | 1.11 |
05/25 | 2,864 | 2,872 | 2,806 | 2,837 | -0.35% | 90,200 | 1531億9290万 | +2.83% | 8.4 | 1.12 |
05/24 | 2,885 | 2,911 | 2,841 | 2,847 | -0.49% | 43,800 | 1537億3288万 | +3.26% | 8.43 | 1.12 |
05/21 | 2,877 | 2,926 | 2,855 | 2,861 | -0.03% | 95,000 | 1544億8886万 | +3.73% | 8.47 | 1.13 |
05/20 | 2,813 | 2,896 | 2,813 | 2,862 | +2.4% | 118,500 | 1545億4286万 | +3.73% | 8.47 | 1.13 |
05/19 | 2,798 | 2,859 | 2,786 | 2,795 | +0.72% | 94,500 | 1509億2498万 | +1.27% | 8.28 | 1.1 |
05/18 | 2,760 | 2,781 | 2,734 | 2,775 | +1.69% | 69,600 | 1498億4501万 | +0.33% | 8.22 | 1.09 |
05/17 | 2,733 | 2,760 | 2,725 | 2,729 | +0.92% | 55,600 | 1473億6110万 | -1.66% | 8.08 | 1.07 |
05/14 | 2,687 | 2,726 | 2,681 | 2,704 | +1.46% | 49,100 | 1460億1114万 | -2.84% | 8.01 | 1.07 |
05/13 | 2,749 | 2,763 | 2,660 | 2,665 | -3.93% | 81,000 | 1439億521万 | -4.62% | 7.89 | 1.05 |
05/12 | 2,750 | 2,786 | 2,733 | 2,774 | +0.58% | 100,600 | 1497億9102万 | -1.07% | 8.21 | 1.09 |
05/11 | 2,806 | 2,879 | 2,751 | 2,758 | +0.07% | 103,400 | 1489億2704万 | -1.85% | 8.17 | 1.09 |
05/10 | 2,724 | 2,780 | 2,704 | 2,756 | +0.51% | 55,700 | 1488億1905万 | -2.13% | 8.16 | 1.09 |
05/07 | 2,756 | 2,774 | 2,730 | 2,742 | -0.11% | 54,500 | 1480億6307万 | -2.9% | 8.12 | 1.08 |
05/06 | 2,772 | 2,790 | 2,733 | 2,745 | +2.73% | 70,600 | 1482億2507万 | -3.21% | 8.13 | 1.08 |
04/30 | 2,689 | 2,709 | 2,665 | 2,672 | -1.58% | 79,200 | 1442億8320万 | -6.18% | 7.91 | 1.05 |
04/28 | 2,679 | 2,727 | 2,679 | 2,715 | +1.53% | 60,800 | 1466億512万 | -5.14% | 8.04 | 1.07 |
04/27 | 2,718 | 2,768 | 2,673 | 2,674 | -1% | 51,000 | 1443億9120万 | -6.96% | 7.92 | 1.05 |
04/26 | 2,707 | 2,724 | 2,659 | 2,701 | -0.41% | 37,800 | 1458億4915万 | -6.57% | 8 | 1.06 |
04/23 | 2,751 | 2,774 | 2,703 | 2,712 | -1.42% | 46,300 | 1464億4313万 | -6.74% | 8.03 | 1.07 |
04/22 | 2,741 | 2,763 | 2,715 | 2,751 | +1.36% | 38,600 | 1485億4906万 | -5.98% | 8.15 | 1.08 |
04/21 | 2,699 | 2,731 | 2,672 | 2,714 | -1.02% | 85,700 | 1465億5112万 | -7.69% | 8.04 | 1.07 |
04/20 | 2,778 | 2,785 | 2,733 | 2,742 | -2.25% | 59,900 | 1480億6307万 | -7.24% | 8.12 | 1.08 |
04/19 | 2,805 | 2,828 | 2,790 | 2,805 | -0.6% | 39,300 | 1514億6496万 | -5.59% | 8.31 | 1.1 |
04/16 | 2,844 | 2,863 | 2,814 | 2,822 | +0.28% | 39,500 | 1523億8293万 | -5.4% | 8.36 | 1.11 |
04/15 | 2,837 | 2,865 | 2,813 | 2,814 | +0.61% | 53,400 | 1519億5094万 | -5.95% | 8.33 | 1.11 |
04/14 | 2,858 | 2,858 | 2,797 | 2,797 | -2.68% | 44,300 | 1510億3297万 | -6.83% | 8.28 | 1.1 |
04/13 | 2,866 | 2,921 | 2,854 | 2,874 | +0.17% | 29,300 | 1551億9084万 | -4.55% | 8.51 | 1.13 |
04/12 | 2,887 | 2,899 | 2,862 | 2,869 | -1.07% | 49,000 | 1549億2085万 | -4.84% | 8.49 | 1.13 |
04/09 | 2,939 | 2,971 | 2,900 | 2,900 | -1.76% | 51,900 | 1565億9479万 | -3.78% | 8.59 | 1.14 |
04/08 | 2,978 | 2,980 | 2,933 | 2,952 | -1.53% | 39,900 | 1594億270万 | -1.99% | 8.74 | 1.16 |
04/07 | 2,941 | 3,005 | 2,941 | 2,998 | +2.85% | 58,800 | 1618億8661万 | -0.33% | 8.88 | 1.18 |
04/06 | 2,974 | 2,976 | 2,905 | 2,915 | -1.92% | 40,500 | 1574億476万 | -2.87% | 8.63 | 1.15 |
04/05 | 2,930 | 2,974 | 2,925 | 2,972 | +1.4% | 36,400 | 1604億8266万 | -0.87% | 8.8 | 1.17 |
04/02 | 2,942 | 2,942 | 2,907 | 2,931 | +0.27% | 34,200 | 1582億6873万 | -2.1% | 8.68 | 1.15 |
04/01 | 2,929 | 2,986 | 2,898 | 2,923 | +0.62% | 43,800 | 1578億3675万 | -2.18% | 8.65 | 1.15 |
03/31 | 2,928 | 2,977 | 2,905 | 2,905 | -1.73% | 45,800 | 1568億6478万 | -2.71% | 9.25 | 1.2 |
03/30 | 2,940 | 3,020 | 2,917 | 2,956 | -2.76% | 70,100 | 1596億1869万 | -0.97% | 9.41 | 1.22 |
03/29 | 3,090 | 3,090 | 3,005 | 3,040 | -0.33% | 105,900 | 1641億5454万 | +1.91% | 9.68 | 1.25 |
03/26 | 3,065 | 3,080 | 3,040 | 3,050 | +0.66% | 62,800 | 1646億9452万 | +2.42% | 9.71 | 1.26 |
03/25 | 3,010 | 3,065 | 2,999 | 3,030 | +0.66% | 72,500 | 1636億1456万 | +1.95% | 9.65 | 1.25 |
03/24 | 3,095 | 3,125 | 3,005 | 3,010 | -2.27% | 83,800 | 1625億3459万 | +1.38% | 9.58 | 1.24 |
03/23 | 3,200 | 3,200 | 3,080 | 3,080 | -2.22% | 67,400 | 1663億1447万 | +3.88% | 9.81 | 1.27 |
03/22 | 3,130 | 3,180 | 3,120 | 3,150 | +0.16% | 85,300 | 1700億9434万 | +6.53% | 10.03 | 1.3 |
03/19 | 3,085 | 3,170 | 3,055 | 3,145 | +1.13% | 164,500 | 1698億2435万 | +6.61% | 10.01 | 1.3 |
03/18 | 3,120 | 3,120 | 3,070 | 3,110 | -0.32% | 62,600 | 1679億3441万 | +5.78% | 9.9 | 1.28 |
03/17 | 3,105 | 3,120 | 3,095 | 3,120 | +0.48% | 42,300 | 1684億7439万 | +6.45% | 9.93 | 1.28 |
03/16 | 3,070 | 3,110 | 3,070 | 3,105 | +0.16% | 72,100 | 1676億6442万 | +6.3% | 9.88 | 1.28 |
03/15 | 3,110 | 3,150 | 3,080 | 3,100 | +1.31% | 65,700 | 1673億9443万 | +6.53% | 9.87 | 1.28 |
03/12 | 3,085 | 3,085 | 3,010 | 3,060 | -0.16% | 91,900 | 1652億3450万 | +5.63% | 9.74 | 1.26 |
03/11 | 3,040 | 3,085 | 3,025 | 3,065 | +1.49% | 74,600 | 1655億449万 | +6.2% | 9.76 | 1.26 |
03/10 | 3,030 | 3,050 | 3,000 | 3,020 | +1.38% | 104,700 | 1630億7457万 | +5.12% | 9.61 | 1.24 |
03/09 | 2,878 | 2,983 | 2,867 | 2,979 | +5.34% | 180,500 | 1608億6065万 | +4.09% | 9.48 | 1.23 |
03/08 | 2,855 | 2,889 | 2,813 | 2,828 | -0.88% | 79,600 | 1527億692万 | -0.77% | 9 | 1.16 |
03/05 | 2,852 | 2,860 | 2,792 | 2,853 | +0.04% | 73,400 | 1540億5687万 | +0.21% | 9.08 | 1.17 |
03/04 | 2,800 | 2,857 | 2,798 | 2,852 | +0.56% | 70,000 | 1540億288万 | +0.32% | 9.08 | 1.17 |
03/03 | 2,865 | 2,877 | 2,828 | 2,836 | +0.21% | 73,400 | 1531億3890万 | -0.07% | 9.03 | 1.17 |
03/02 | 2,890 | 2,895 | 2,819 | 2,830 | -1.63% | 72,800 | 1528億1492万 | -0.11% | 9.01 | 1.17 |
03/01 | 2,817 | 2,886 | 2,811 | 2,877 | +3.38% | 61,000 | 1553億5283万 | +1.66% | 9.16 | 1.18 |
02/26 | 2,842 | 2,847 | 2,783 | 2,783 | -3.2% | 112,800 | 1502億7700万 | -1.52% | 8.86 | 1.15 |
02/25 | 2,884 | 2,907 | 2,867 | 2,875 | 0% | 71,800 | 1552億4483万 | +1.81% | 9.15 | 1.18 |
02/24 | 2,890 | 2,928 | 2,868 | 2,875 | -0.73% | 72,000 | 1552億4483万 | +2.02% | 9.15 | 1.18 |
02/22 | 2,905 | 2,933 | 2,886 | 2,896 | -0.65% | 42,100 | 1563億7880万 | +2.95% | 9.22 | 1.19 |
02/19 | 2,916 | 2,949 | 2,894 | 2,915 | +0.34% | 66,000 | 1574億476万 | +3.77% | 9.28 | 1.2 |
02/18 | 2,980 | 2,980 | 2,881 | 2,905 | -1.63% | 79,100 | 1568億6478万 | +3.57% | 9.25 | 1.2 |
02/17 | 2,931 | 2,969 | 2,915 | 2,953 | +1.72% | 105,800 | 1594億5669万 | +5.35% | 9.4 | 1.22 |
02/16 | 2,900 | 2,944 | 2,892 | 2,903 | +0.03% | 67,700 | 1567億5678万 | +3.68% | 9.24 | 1.2 |
02/15 | 2,980 | 2,993 | 2,884 | 2,902 | -2.39% | 93,100 | 1567億279万 | +3.72% | 9.24 | 1.2 |
02/12 | 2,960 | 2,995 | 2,932 | 2,973 | +3.09% | 119,900 | 1605億3666万 | +6.29% | 9.46 | 1.22 |
02/10 | 2,864 | 2,978 | 2,854 | 2,884 | +0.14% | 103,600 | 1557億3082万 | +3.26% | 9.18 | 1.19 |
02/09 | 2,890 | 2,898 | 2,839 | 2,880 | +0.28% | 128,900 | 1555億1483万 | +3.15% | 9.17 | 1.19 |
02/08 | 2,823 | 2,873 | 2,823 | 2,872 | +1.06% | 130,000 | 1550億8284万 | +2.9% | 9.14 | 1.18 |
02/05 | 2,793 | 2,846 | 2,771 | 2,842 | +2.49% | 99,600 | 1534億6289万 | +1.83% | 9.05 | 1.17 |
02/04 | 2,765 | 2,792 | 2,743 | 2,773 | -0.32% | 71,500 | 1497億3702万 | -0.75% | 8.83 | 1.14 |
02/03 | 2,740 | 2,788 | 2,740 | 2,782 | +1.2% | 74,900 | 1502億2300万 | -0.57% | 8.86 | 1.15 |
02/02 | 2,719 | 2,750 | 2,700 | 2,749 | +1.03% | 55,700 | 1484億4106万 | -1.93% | 8.75 | 1.13 |
02/01 | 2,722 | 2,766 | 2,697 | 2,721 | +1.08% | 72,800 | 1469億2911万 | -3.17% | 8.66 | 1.12 |
01/29 | 2,728 | 2,750 | 2,675 | 2,692 | -2.32% | 107,000 | 1453億6316万 | -4.4% | 8.57 | 1.11 |
01/28 | 2,700 | 2,793 | 2,688 | 2,756 | +0.44% | 395,700 | 1488億1905万 | -2.37% | 8.77 | 1.13 |
01/27 | 2,723 | 2,754 | 2,714 | 2,744 | +0.59% | 86,200 | 1481億7107万 | -3.04% | 8.74 | 1.13 |
01/26 | 2,720 | 2,742 | 2,711 | 2,728 | +0.18% | 103,000 | 1473億710万 | -3.91% | 8.68 | 1.12 |
01/25 | 2,759 | 2,760 | 2,711 | 2,723 | -1.3% | 81,800 | 1470億3711万 | -4.39% | 8.67 | 1.12 |
01/22 | 2,758 | 2,775 | 2,750 | 2,759 | 0% | 113,800 | 1489億8104万 | -3.46% | 8.78 | 1.14 |
01/21 | 2,750 | 2,795 | 2,740 | 2,759 | +1.14% | 94,200 | 1489億8104万 | -3.8% | 8.78 | 1.14 |
01/20 | 2,721 | 2,737 | 2,681 | 2,728 | -0.18% | 119,100 | 1473億710万 | -5.21% | 8.68 | 1.12 |
01/19 | 2,736 | 2,745 | 2,710 | 2,733 | -0.98% | 94,600 | 1475億7709万 | -5.5% | 8.7 | 1.13 |