株価チャート
2021/04/23~2021/09/21
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 |
09/21 | 3,415 | 3,460 | 3,385 | 3,455 | -1.43% | 42,900 | 656億8646万 | +3.44% | 9.12 | 0.91 |
09/17 | 3,530 | 3,560 | 3,500 | 3,505 | -0.71% | 53,700 | 666億3706万 | +5.29% | 9.25 | 0.92 |
09/16 | 3,490 | 3,530 | 3,490 | 3,530 | +1.29% | 35,000 | 671億1236万 | +6.36% | 9.32 | 0.93 |
09/15 | 3,470 | 3,500 | 3,440 | 3,485 | -1.55% | 29,700 | 662億5682万 | +5.38% | 9.2 | 0.91 |
09/14 | 3,465 | 3,540 | 3,460 | 3,540 | +2.16% | 38,600 | 673億248万 | +7.37% | 9.34 | 0.93 |
09/13 | 3,425 | 3,465 | 3,420 | 3,465 | +1.32% | 23,500 | 658億7658万 | +5.54% | 9.15 | 0.91 |
09/10 | 3,410 | 3,430 | 3,385 | 3,420 | -0.15% | 48,600 | 650億2104万 | +4.52% | 9.03 | 0.9 |
09/09 | 3,385 | 3,455 | 3,375 | 3,425 | -0.15% | 31,200 | 651億1610万 | +4.93% | 9.04 | 0.9 |
09/08 | 3,405 | 3,430 | 3,375 | 3,430 | +0.73% | 37,400 | 652億1116万 | +5.38% | 9.05 | 0.9 |
09/07 | 3,380 | 3,415 | 3,355 | 3,405 | +1.49% | 41,500 | 647億3586万 | +4.87% | 8.99 | 0.89 |
09/06 | 3,345 | 3,355 | 3,295 | 3,355 | +0.3% | 39,300 | 637億8526万 | +3.45% | 8.86 | 0.88 |
09/03 | 3,330 | 3,355 | 3,295 | 3,345 | +0.45% | 39,500 | 635億9514万 | +3.4% | 8.83 | 0.88 |
09/02 | 3,305 | 3,345 | 3,300 | 3,330 | +1.52% | 25,800 | 633億996万 | +3.1% | 8.79 | 0.87 |
09/01 | 3,265 | 3,300 | 3,240 | 3,280 | 0% | 23,400 | 623億5936万 | +1.71% | 8.66 | 0.86 |
08/31 | 3,280 | 3,300 | 3,260 | 3,280 | -0.46% | 18,700 | 623億5936万 | +1.8% | 8.66 | 0.86 |
08/30 | 3,280 | 3,295 | 3,240 | 3,295 | +1.85% | 15,200 | 626億4454万 | +2.33% | 8.7 | 0.87 |
08/27 | 3,245 | 3,265 | 3,215 | 3,235 | -0.46% | 12,700 | 615億382万 | +0.62% | 8.54 | 0.85 |
08/26 | 3,270 | 3,290 | 3,240 | 3,250 | -0.61% | 14,500 | 617億8900万 | +1.21% | 8.58 | 0.85 |
08/25 | 3,265 | 3,295 | 3,265 | 3,270 | +0.15% | 13,400 | 621億6924万 | +1.96% | 8.63 | 0.86 |
08/24 | 3,225 | 3,290 | 3,225 | 3,265 | +0.77% | 21,200 | 620億7418万 | +1.94% | 8.62 | 0.86 |
08/23 | 3,195 | 3,255 | 3,195 | 3,240 | +2.53% | 20,900 | 615億9888万 | +1.25% | 8.55 | 0.85 |
08/20 | 3,200 | 3,230 | 3,145 | 3,160 | -0.32% | 25,100 | 600億7792万 | -1.22% | 8.34 | 0.83 |
08/19 | 3,195 | 3,215 | 3,155 | 3,170 | -1.09% | 43,000 | 602億6804万 | -1% | 8.37 | 0.83 |
08/18 | 3,170 | 3,220 | 3,155 | 3,205 | +1.58% | 15,900 | 609億3346万 | +0.03% | 8.46 | 0.84 |
08/17 | 3,175 | 3,180 | 3,115 | 3,155 | -0.63% | 35,600 | 599億8286万 | -1.41% | 8.33 | 0.83 |
08/16 | 3,225 | 3,225 | 3,135 | 3,175 | -2.61% | 43,900 | 603億6310万 | -0.78% | 8.38 | 0.83 |
08/13 | 3,250 | 3,260 | 3,235 | 3,260 | +0.46% | 7,800 | 619億7912万 | +1.88% | 8.61 | 0.86 |
08/12 | 3,230 | 3,280 | 3,215 | 3,245 | +0.78% | 37,400 | 616億9394万 | +1.47% | 8.57 | 0.85 |
08/11 | 3,250 | 3,260 | 3,200 | 3,220 | +0.47% | 20,300 | 612億1864万 | +0.75% | 8.5 | 0.85 |
08/10 | 3,180 | 3,225 | 3,180 | 3,205 | +0.79% | 28,600 | 609億3346万 | +0.28% | 8.46 | 0.84 |
08/06 | 3,225 | 3,240 | 3,180 | 3,180 | -1.55% | 13,200 | 604億5816万 | -0.44% | 8.39 | 0.83 |
08/05 | 3,170 | 3,245 | 3,170 | 3,230 | +1.57% | 28,200 | 614億876万 | +1.1% | 8.53 | 0.85 |
08/04 | 3,270 | 3,270 | 3,180 | 3,180 | -2% | 17,400 | 604億5816万 | -0.44% | 8.39 | 0.83 |
08/03 | 3,260 | 3,290 | 3,220 | 3,245 | -1.96% | 23,300 | 616億9394万 | +1.5% | 8.57 | 0.85 |
08/02 | 3,185 | 3,330 | 3,185 | 3,310 | +4.91% | 42,300 | 629億2972万 | +3.47% | 8.74 | 0.87 |
07/30 | 3,175 | 3,190 | 3,110 | 3,155 | -1.41% | 27,100 | 599億8286万 | -1.25% | 8.33 | 0.83 |
07/29 | 3,195 | 3,210 | 3,170 | 3,200 | -0.16% | 9,300 | 608億3840万 | -0.03% | 8.45 | 0.84 |
07/28 | 3,205 | 3,230 | 3,185 | 3,205 | -0.62% | 11,200 | 609億3346万 | +0.06% | 8.46 | 0.84 |
07/27 | 3,240 | 3,240 | 3,215 | 3,225 | +0.31% | 13,400 | 613億1370万 | +0.81% | 8.51 | 0.85 |
07/26 | 3,250 | 3,250 | 3,185 | 3,215 | +1.58% | 13,700 | 611億2358万 | +0.53% | 8.49 | 0.84 |
07/21 | 3,155 | 3,190 | 3,155 | 3,165 | +0.96% | 14,000 | 601億7298万 | -0.97% | 8.35 | 0.83 |
07/20 | 3,120 | 3,160 | 3,115 | 3,135 | -0.79% | 24,000 | 596億262万 | -1.91% | 8.28 | 0.82 |
07/19 | 3,180 | 3,180 | 3,120 | 3,160 | -0.63% | 20,600 | 600億7792万 | -1.1% | 8.34 | 0.83 |
07/16 | 3,140 | 3,190 | 3,140 | 3,180 | +0.16% | 23,000 | 604億5816万 | -0.38% | 8.39 | 0.83 |
07/15 | 3,190 | 3,240 | 3,160 | 3,175 | -1.55% | 29,700 | 603億6310万 | -0.41% | 8.38 | 0.83 |
07/14 | 3,200 | 3,285 | 3,195 | 3,225 | +0.16% | 22,500 | 613億1370万 | +1.29% | 8.51 | 0.85 |
07/13 | 3,215 | 3,245 | 3,195 | 3,220 | 0% | 19,100 | 612億1864万 | +1.35% | 8.5 | 0.85 |
07/12 | 3,155 | 3,230 | 3,155 | 3,220 | +3.04% | 19,000 | 612億1864万 | +1.48% | 8.5 | 0.85 |
07/09 | 3,090 | 3,140 | 3,060 | 3,125 | -0.79% | 46,800 | 594億1250万 | -1.3% | 8.25 | 0.82 |
07/08 | 3,170 | 3,190 | 3,150 | 3,150 | -0.79% | 31,200 | 598億8780万 | -0.44% | 8.32 | 0.83 |
07/07 | 3,170 | 3,205 | 3,155 | 3,175 | -0.78% | 21,100 | 603億6310万 | +0.41% | 8.38 | 0.83 |
07/06 | 3,230 | 3,230 | 3,195 | 3,200 | -0.31% | 9,000 | 608億3840万 | +1.36% | 8.45 | 0.84 |
07/05 | 3,220 | 3,230 | 3,195 | 3,210 | -0.31% | 17,600 | 610億2852万 | +1.9% | 8.47 | 0.84 |
07/02 | 3,185 | 3,225 | 3,160 | 3,220 | +2.06% | 40,100 | 612億1864万 | +2.45% | 8.5 | 0.85 |
07/01 | 3,225 | 3,235 | 3,135 | 3,155 | -1.1% | 25,800 | 599億8286万 | +0.54% | 8.33 | 0.83 |
06/30 | 3,250 | 3,270 | 3,190 | 3,190 | -0.93% | 54,200 | 606億4828万 | +1.88% | 8.42 | 0.84 |
06/29 | 3,210 | 3,235 | 3,160 | 3,220 | -0.62% | 48,600 | 612億1864万 | +3.04% | 8.5 | 0.85 |
06/28 | 3,255 | 3,280 | 3,190 | 3,240 | -1.52% | 47,000 | 615億9888万 | +3.95% | 8.55 | 0.85 |
06/25 | 3,270 | 3,305 | 3,260 | 3,290 | +1.86% | 34,200 | 625億4948万 | +5.72% | 8.68 | 0.86 |
06/24 | 3,250 | 3,260 | 3,210 | 3,230 | -1.82% | 27,100 | 614億876万 | +3.93% | 8.53 | 0.85 |
06/23 | 3,275 | 3,295 | 3,245 | 3,290 | +1.23% | 46,000 | 625億4948万 | +6.03% | 8.68 | 0.86 |
06/22 | 3,185 | 3,315 | 3,175 | 3,250 | +4.33% | 68,800 | 617億8900万 | +4.94% | 8.58 | 0.85 |
06/21 | 3,170 | 3,180 | 3,115 | 3,115 | -2.35% | 63,100 | 592億2238万 | +0.71% | 8.22 | 0.82 |
06/18 | 3,185 | 3,210 | 3,160 | 3,190 | +0.95% | 44,300 | 606億4828万 | +3.14% | 8.42 | 0.84 |
06/17 | 3,185 | 3,185 | 3,150 | 3,160 | -0.16% | 50,400 | 600億7792万 | +2.3% | 8.34 | 0.83 |
06/16 | 3,130 | 3,165 | 3,110 | 3,165 | +1.61% | 35,200 | 601億7298万 | +2.59% | 8.35 | 0.83 |
06/15 | 3,105 | 3,145 | 3,095 | 3,115 | +0.81% | 31,300 | 592億2238万 | +1.04% | 8.22 | 0.82 |
06/14 | 3,095 | 3,100 | 3,070 | 3,090 | +0.65% | 26,700 | 587億4708万 | +0.16% | 8.16 | 0.81 |
06/11 | 3,085 | 3,100 | 3,065 | 3,070 | -0.16% | 61,100 | 583億6684万 | -0.58% | 8.1 | 0.81 |
06/10 | 3,075 | 3,075 | 3,050 | 3,075 | +0.16% | 27,400 | 584億6190万 | -0.58% | 8.12 | 0.81 |
06/09 | 3,085 | 3,110 | 3,060 | 3,070 | -1.29% | 25,000 | 583億6684万 | -0.84% | 8.1 | 0.81 |
06/08 | 3,060 | 3,115 | 3,050 | 3,110 | +1.8% | 21,500 | 591億2732万 | +0.45% | 8.21 | 0.82 |
06/07 | 3,080 | 3,100 | 3,055 | 3,055 | -0.33% | 21,600 | 580億8166万 | -1.29% | 8.06 | 0.8 |
06/04 | 3,105 | 3,115 | 3,060 | 3,065 | -0.81% | 35,000 | 582億7178万 | -0.97% | 8.09 | 0.8 |
06/03 | 3,070 | 3,105 | 3,060 | 3,090 | +1.31% | 34,400 | 587億4708万 | -0.16% | 8.16 | 0.81 |
06/02 | 3,035 | 3,055 | 3,010 | 3,050 | +0.49% | 56,600 | 579億8660万 | -1.42% | 8.05 | 0.8 |
06/01 | 3,055 | 3,070 | 3,020 | 3,035 | +0.17% | 31,100 | 577億142万 | -2% | 8.01 | 0.8 |
05/31 | 3,095 | 3,100 | 3,025 | 3,030 | -2.1% | 32,400 | 576億636万 | -2.26% | 8 | 0.8 |
05/28 | 3,035 | 3,095 | 3,035 | 3,095 | +3.69% | 42,200 | 588億4214万 | -0.32% | 8.17 | 0.81 |
05/27 | 3,030 | 3,055 | 2,985 | 2,985 | -1.65% | 94,500 | 567億5082万 | -3.99% | 7.88 | 0.78 |
05/26 | 3,040 | 3,060 | 3,030 | 3,035 | +0.33% | 33,800 | 577億142万 | -2.66% | 8.01 | 0.8 |
05/25 | 3,120 | 3,130 | 3,020 | 3,025 | -3.04% | 89,900 | 575億1130万 | -3.26% | 7.99 | 0.79 |
05/24 | 3,170 | 3,195 | 3,095 | 3,120 | -1.73% | 49,800 | 593億1744万 | -0.54% | 8.24 | 0.82 |
05/21 | 3,135 | 3,200 | 3,135 | 3,175 | +1.6% | 36,500 | 603億6310万 | +1.02% | 8.38 | 0.83 |
05/20 | 3,140 | 3,175 | 3,125 | 3,125 | +0.16% | 26,700 | 594億1250万 | -0.57% | 8.25 | 0.82 |
05/19 | 3,145 | 3,175 | 3,110 | 3,120 | -1.27% | 24,300 | 593億1744万 | -0.7% | 8.24 | 0.82 |
05/18 | 3,130 | 3,175 | 3,120 | 3,160 | +1.44% | 23,300 | 600億7792万 | +0.57% | 8.34 | 0.83 |
05/17 | 3,150 | 3,175 | 3,115 | 3,115 | +0.81% | 34,000 | 592億2238万 | -0.95% | 8.22 | 0.82 |
05/14 | 3,105 | 3,150 | 3,090 | 3,090 | +1.15% | 33,800 | 587億4708万 | -1.87% | 8.16 | 0.81 |
05/13 | 3,115 | 3,120 | 3,055 | 3,055 | -2.08% | 31,000 | 580億8166万 | -3.23% | 8.06 | 0.8 |
05/12 | 3,150 | 3,160 | 3,075 | 3,120 | -1.27% | 54,000 | 593億1744万 | -1.45% | 8.24 | 0.82 |
05/11 | 3,195 | 3,215 | 3,155 | 3,160 | -0.63% | 29,400 | 600億7792万 | -0.38% | 8.34 | 0.83 |
05/10 | 3,245 | 3,265 | 3,170 | 3,180 | -0.47% | 16,700 | 604億5816万 | +0.16% | 8.39 | 0.83 |
05/07 | 3,165 | 3,205 | 3,160 | 3,195 | +2.08% | 19,600 | 607億4334万 | +0.41% | 8.43 | 0.84 |
05/06 | 3,120 | 3,170 | 3,120 | 3,130 | +1.79% | 26,000 | 595億756万 | -1.94% | 8.26 | 0.82 |
04/30 | 3,085 | 3,130 | 3,075 | 3,075 | -0.49% | 32,200 | 584億6190万 | -4.03% | 8.12 | 0.81 |
04/28 | 3,100 | 3,115 | 3,070 | 3,090 | +1.15% | 32,200 | 587億4708万 | -3.98% | 8.16 | 0.81 |
04/27 | 3,070 | 3,090 | 3,040 | 3,055 | -0.16% | 31,000 | 580億8166万 | -5.39% | 8.06 | 0.8 |
04/26 | 3,080 | 3,085 | 3,030 | 3,060 | -0.65% | 30,600 | 581億7672万 | -5.73% | 8.08 | 0.8 |
04/23 | 3,055 | 3,095 | 3,055 | 3,080 | -0.96% | 20,200 | 585億5696万 | -5.64% | 8.13 | 0.81 |