株価チャート
2021/01/15～2021/06/11
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 |
|---|
| 2022 | 4/1, 株式分割 1→3 |
| 2021 |
| 06/11 | 1,612 | 1,648 | 1,602 | 1,643 | +1.75% | 5,474,100 | 5946億9905万 | +8.76% | 0.84 | 0.46 |
| 06/10 | 1,547 | 1,618 | 1,542 | 1,615 | +3.19% | 5,030,700 | 5844億4562万 | +7.02% | 0.82 | 0.46 |
| 06/09 | 1,615 | 1,623 | 1,560 | 1,565 | -3.59% | 5,232,000 | 5663億5132万 | +3.92% | 0.8 | 0.44 |
| 06/08 | 1,587 | 1,627 | 1,575 | 1,623 | +2.31% | 5,261,100 | 5874億6133万 | +8.08% | 0.82 | 0.46 |
| 06/07 | 1,572 | 1,593 | 1,567 | 1,587 | +2.26% | 4,917,300 | 5741億9218万 | +6.27% | 0.81 | 0.45 |
| 06/04 | 1,533 | 1,553 | 1,515 | 1,552 | +1.97% | 4,001,400 | 5615億2618万 | +4.42% | 0.79 | 0.44 |
| 06/03 | 1,553 | 1,568 | 1,505 | 1,522 | -1.62% | 5,898,000 | 5506億6960万 | +2.88% | 0.77 | 0.43 |
| 06/02 | 1,507 | 1,550 | 1,483 | 1,547 | +3.11% | 4,971,300 | 5597億1675万 | +5% | 0.79 | 0.44 |
| 06/01 | 1,472 | 1,502 | 1,457 | 1,500 | +2.39% | 3,309,000 | 5428億2874万 | +2.32% | 0.76 | 0.42 |
| 05/31 | 1,458 | 1,467 | 1,433 | 1,465 | +0.46% | 3,029,400 | 5301億6274万 | +0.48% | 0.74 | 0.41 |
| 05/28 | 1,452 | 1,463 | 1,430 | 1,458 | +2.58% | 3,849,000 | 5277億5017万 | +0.37% | 0.74 | 0.41 |
| 05/27 | 1,462 | 1,478 | 1,418 | 1,422 | -3.07% | 5,351,700 | 5144億8102万 | -1.68% | 0.72 | 0.4 |
| 05/26 | 1,460 | 1,498 | 1,455 | 1,467 | -1.35% | 3,050,400 | 5307億6588万 | +1.85% | 0.75 | 0.41 |
| 05/25 | 1,532 | 1,535 | 1,475 | 1,487 | -2.3% | 5,342,700 | 5380億360万 | +3.67% | 0.76 | 0.42 |
| 05/24 | 1,477 | 1,532 | 1,477 | 1,522 | +4.58% | 5,241,600 | 5506億6960万 | +6.78% | 0.77 | 0.43 |
| 05/21 | 1,447 | 1,460 | 1,428 | 1,455 | +0.46% | 3,793,500 | 5265億4388万 | +2.75% | 0.74 | 0.41 |
| 05/20 | 1,443 | 1,465 | 1,437 | 1,448 | -0.69% | 3,460,500 | 5241億3131万 | +2.65% | 0.74 | 0.41 |
| 05/19 | 1,442 | 1,477 | 1,433 | 1,458 | -0.46% | 3,808,500 | 5277億5017万 | +3.5% | 0.74 | 0.41 |
| 05/18 | 1,462 | 1,470 | 1,412 | 1,465 | +1.85% | 5,379,300 | 5301億6274万 | +4.2% | 0.74 | 0.41 |
| 05/17 | 1,488 | 1,498 | 1,430 | 1,438 | -1.93% | 5,197,500 | 5205億1245万 | +2.59% | 0.73 | 0.41 |
| 05/14 | 1,492 | 1,502 | 1,458 | 1,467 | +0.69% | 4,203,000 | 5307億6588万 | +4.91% | 0.75 | 0.41 |
| 05/13 | 1,445 | 1,495 | 1,440 | 1,457 | -1.69% | 5,709,900 | 5271億4703万 | +4.5% | 0.74 | 0.41 |
| 05/12 | 1,572 | 1,590 | 1,455 | 1,482 | -5.73% | 8,094,000 | 5361億9417万 | +6.83% | 0.75 | 0.42 |
| 05/11 | 1,537 | 1,610 | 1,532 | 1,572 | +0.75% | 7,101,000 | 5687億6390万 | +13.97% | 0.8 | 0.44 |
| 05/10 | 1,607 | 1,637 | 1,540 | 1,560 | -2.4% | 10,091,400 | 5645億4189万 | +14.04% | 0.79 | 0.44 |
| 05/07 | 1,520 | 1,600 | 1,508 | 1,598 | +3.79% | 11,130,300 | 5784億1418万 | +17.7% | 0.81 | 0.45 |
| 05/06 | 1,448 | 1,540 | 1,445 | 1,540 | +5.24% | 11,579,700 | 5573億418万 | +14.5% | 0.78 | 0.44 |
| 04/30 | 1,417 | 1,463 | 1,392 | 1,463 | +5.02% | 12,013,500 | 5295億5960万 | +9.37% | 0.74 | 0.41 |
| 04/28 | 1,397 | 1,417 | 1,368 | 1,393 | -1.53% | 5,662,500 | 5042億2759万 | +4.53% | 0.71 | 0.39 |
| 04/27 | 1,387 | 1,427 | 1,370 | 1,415 | +2.29% | 7,117,500 | 5120億6845万 | +6.55% | 0.72 | 0.4 |
| 04/26 | 1,365 | 1,387 | 1,340 | 1,383 | +0.85% | 4,348,500 | 5006億873万 | +4.32% | 0.7 | 0.39 |
| 04/23 | 1,372 | 1,390 | 1,357 | 1,372 | +0.73% | 5,965,200 | 4963億8673万 | +3.29% | 0.7 | 0.39 |
| 04/22 | 1,350 | 1,380 | 1,337 | 1,362 | +3.81% | 8,900,400 | 4927億6787万 | +2.61% | 0.69 | 0.38 |
| 04/21 | 1,293 | 1,320 | 1,287 | 1,312 | -0.88% | 4,663,500 | 4746億7358万 | -1.08% | 0.67 | 0.37 |
| 04/20 | 1,282 | 1,328 | 1,275 | 1,323 | +1.66% | 4,785,900 | 4788億9558万 | -0.13% | 0.67 | 0.37 |
| 04/19 | 1,282 | 1,320 | 1,280 | 1,302 | +2.36% | 6,017,100 | 4710億5472万 | -1.69% | 0.66 | 0.37 |
| 04/16 | 1,275 | 1,290 | 1,265 | 1,272 | -1.93% | 5,601,000 | 4601億9815万 | -3.88% | 0.65 | 0.36 |
| 04/15 | 1,303 | 1,323 | 1,282 | 1,297 | +2.77% | 7,219,500 | 4692億4529万 | -1.84% | 0.66 | 0.37 |
| 04/14 | 1,298 | 1,308 | 1,247 | 1,262 | -2.7% | 8,264,400 | 4565億7929万 | -4.2% | 0.64 | 0.36 |
| 04/13 | 1,337 | 1,345 | 1,293 | 1,297 | -2.38% | 7,967,100 | 4692億4529万 | -1.09% | 0.66 | 0.37 |
| 04/12 | 1,412 | 1,415 | 1,328 | 1,328 | -5.46% | 6,649,800 | 4807億501万 | +1.79% | 0.67 | 0.38 |
| 04/09 | 1,387 | 1,422 | 1,383 | 1,405 | +1.32% | 5,988,000 | 5084億4959万 | +8.33% | 0.71 | 0.4 |
| 04/08 | 1,372 | 1,405 | 1,362 | 1,387 | +0.97% | 5,052,900 | 5018億1502万 | +7.83% | 0.7 | 0.39 |
| 04/07 | 1,338 | 1,382 | 1,333 | 1,373 | +2.62% | 5,979,300 | 4969億8987万 | +7.63% | 0.7 | 0.39 |
| 04/06 | 1,352 | 1,363 | 1,312 | 1,338 | -1.47% | 5,633,700 | 4843億2387万 | +5.88% | 0.68 | 0.38 |
| 04/05 | 1,308 | 1,360 | 1,293 | 1,358 | +5.71% | 7,497,900 | 4915億6158万 | +8.32% | 0.69 | 0.38 |
| 04/02 | 1,293 | 1,302 | 1,250 | 1,285 | -0.13% | 4,649,400 | 4650億2329万 | +3.3% | 0.65 | 0.36 |
| 04/01 | 1,327 | 1,330 | 1,282 | 1,287 | -0.39% | 4,656,000 | 4656億2643万 | +3.93% | 0.65 | 0.36 |
| 03/31 | 1,293 | 1,305 | 1,280 | 1,292 | -1.52% | 4,265,100 | 4674億3586万 | +4.84% | 5.17 | 0.81 |
| 03/30 | 1,267 | 1,315 | 1,263 | 1,312 | +2.88% | 6,220,200 | 4746億7358万 | +7.07% | 5.25 | 0.82 |
| 03/29 | 1,367 | 1,373 | 1,268 | 1,275 | -6.25% | 10,586,400 | 4614億443万 | +4.77% | 5.1 | 0.79 |
| 03/26 | 1,357 | 1,365 | 1,313 | 1,360 | +2.64% | 6,453,300 | 4921億6473万 | +12.49% | 5.44 | 0.85 |
| 03/25 | 1,298 | 1,345 | 1,290 | 1,325 | +2.98% | 8,539,800 | 4794億9872万 | +10.79% | 5.3 | 0.83 |
| 03/24 | 1,290 | 1,305 | 1,243 | 1,287 | -4.57% | 9,997,200 | 4656億2643万 | +8.58% | 5.15 | 0.8 |
| 03/23 | 1,440 | 1,443 | 1,345 | 1,348 | -5.82% | 8,274,300 | 4879億4273万 | +14.85% | 5.39 | 0.84 |
| 03/22 | 1,380 | 1,462 | 1,378 | 1,432 | +5.27% | 9,160,200 | 5180億9988万 | +23.53% | 5.73 | 0.89 |
| 03/19 | 1,313 | 1,367 | 1,303 | 1,360 | +2.77% | 4,951,800 | 4921億6473万 | +19.19% | 5.44 | 0.85 |
| 03/18 | 1,317 | 1,342 | 1,298 | 1,323 | +1.4% | 3,778,500 | 4788億9558万 | +17.32% | 5.29 | 0.82 |
| 03/17 | 1,290 | 1,310 | 1,272 | 1,305 | +0.13% | 4,397,100 | 4722億6101万 | +16.94% | 5.22 | 0.81 |
| 03/16 | 1,260 | 1,305 | 1,243 | 1,303 | +3.44% | 5,797,800 | 4716億5786万 | +17.95% | 5.21 | 0.81 |
| 03/15 | 1,238 | 1,288 | 1,238 | 1,260 | +2.72% | 5,818,500 | 4559億7614万 | +15.38% | 5.04 | 0.79 |
| 03/12 | 1,202 | 1,227 | 1,183 | 1,227 | +2.08% | 6,141,300 | 4439億1328万 | +13.37% | 4.91 | 0.76 |
| 03/11 | 1,138 | 1,213 | 1,133 | 1,202 | +7.45% | 9,890,700 | 4348億6614万 | +11.99% | 4.81 | 0.75 |
| 03/10 | 1,120 | 1,125 | 1,107 | 1,118 | -1.32% | 2,669,100 | 4047億898万 | +5.11% | 4.47 | 0.7 |
| 03/09 | 1,140 | 1,140 | 1,118 | 1,133 | +0.74% | 3,086,400 | 4101億3727万 | +7.12% | 4.53 | 0.71 |
| 03/08 | 1,135 | 1,143 | 1,098 | 1,125 | 0% | 5,912,100 | 4071億2156万 | +7.04% | 4.5 | 0.7 |
| 03/05 | 1,123 | 1,140 | 1,108 | 1,125 | -0.88% | 4,971,300 | 4071億2156万 | +7.86% | 4.5 | 0.7 |
| 03/04 | 1,120 | 1,143 | 1,112 | 1,135 | +3.5% | 5,763,900 | 4107億4042万 | +9.66% | 4.54 | 0.71 |
| 03/03 | 1,073 | 1,100 | 1,063 | 1,097 | +2.17% | 2,931,300 | 3968億6813万 | +6.68% | 4.39 | 0.68 |
| 03/02 | 1,113 | 1,117 | 1,057 | 1,073 | -3.59% | 4,297,800 | 3884億2412万 | +4.82% | 4.29 | 0.67 |
| 03/01 | 1,122 | 1,122 | 1,087 | 1,113 | -0.74% | 4,176,000 | 4028億9956万 | +9.04% | 4.45 | 0.69 |
| 02/26 | 1,135 | 1,137 | 1,105 | 1,122 | -2.04% | 3,973,500 | 4059億1527万 | +10.4% | 4.49 | 0.7 |
| 02/25 | 1,160 | 1,160 | 1,113 | 1,145 | +2.69% | 3,536,700 | 4143億5927万 | +13.25% | 4.58 | 0.71 |
| 02/24 | 1,138 | 1,162 | 1,108 | 1,115 | -0.3% | 5,618,700 | 4035億270万 | +10.83% | 4.46 | 0.7 |
| 02/22 | 1,085 | 1,138 | 1,080 | 1,118 | +5.34% | 7,654,200 | 4047億898万 | +11.72% | 4.47 | 0.7 |
| 02/19 | 1,040 | 1,068 | 1,038 | 1,062 | +1.59% | 3,119,400 | 3842億212万 | +6.38% | 4.25 | 0.66 |
| 02/18 | 1,080 | 1,087 | 1,043 | 1,045 | -1.1% | 4,453,500 | 3781億7069万 | +4.71% | 4.18 | 0.65 |
| 02/17 | 1,023 | 1,067 | 1,020 | 1,057 | +4.45% | 5,397,900 | 3823億9269万 | +5.67% | 4.23 | 0.66 |
| 02/16 | 990 | 1,027 | 989 | 1,012 | +4.01% | 5,216,700 | 3661億783万 | +1.07% | 4.05 | 0.63 |
| 02/15 | 985 | 988 | 964 | 973 | -0.78% | 4,053,600 | 3519億9428万 | -3.12% | 3.89 | 0.61 |
| 02/12 | 1,010 | 1,012 | 970 | 980 | -4.67% | 6,543,300 | 3547億6874万 | -2.84% | 3.92 | 0.61 |
| 02/10 | 1,015 | 1,032 | 1,010 | 1,028 | +0.33% | 2,086,800 | 3721億3926万 | +1.51% | 4.11 | 0.64 |
| 02/09 | 1,038 | 1,042 | 1,017 | 1,025 | -0.32% | 3,912,300 | 3709億3297万 | +1.08% | 4.1 | 0.64 |
| 02/08 | 995 | 1,032 | 993 | 1,028 | +4.15% | 4,831,200 | 3721億3926万 | +1.41% | 4.11 | 0.64 |
| 02/05 | 1,013 | 1,020 | 977 | 987 | -1.59% | 4,946,400 | 3573億194万 | -2.73% | 3.95 | 0.62 |
| 02/04 | 1,000 | 1,037 | 991 | 1,003 | +1.18% | 5,046,300 | 3630億9211万 | -1.44% | 4.01 | 0.63 |
| 02/03 | 983 | 996 | 966 | 992 | +0.71% | 4,856,100 | 3588億7011万 | -2.68% | 3.97 | 0.62 |
| 02/02 | 985 | 1,005 | 978 | 985 | +0.89% | 5,712,600 | 3563億3691万 | -3.56% | 3.94 | 0.61 |
| 02/01 | 954 | 978 | 947 | 976 | +3.46% | 4,887,600 | 3532億57万 | -4.41% | 3.9 | 0.61 |
| 01/29 | 943 | 986 | 919 | 943 | +1.84% | 9,450,900 | 3413億7896万 | -7.61% | 3.77 | 0.59 |
| 01/28 | 907 | 951 | 903 | 926 | -0.64% | 6,813,000 | 3352億2690万 | -9.45% | 3.71 | 0.58 |
| 01/27 | 968 | 972 | 924 | 932 | -2.65% | 5,238,900 | 3373億9822万 | -9.31% | 3.73 | 0.58 |
| 01/26 | 990 | 992 | 949 | 958 | -3.53% | 4,578,000 | 3465億6599万 | -7.29% | 3.83 | 0.6 |
| 01/25 | 1,023 | 1,027 | 983 | 993 | -1.23% | 3,897,000 | 3592億3200万 | -4.28% | 3.97 | 0.62 |
| 01/22 | 979 | 1,015 | 969 | 1,005 | +1.58% | 4,074,900 | 3636億9526万 | -3.18% | 4.02 | 0.63 |
| 01/21 | 1,000 | 1,005 | 983 | 989 | +0.24% | 3,303,600 | 3580億2571万 | -4.69% | 3.96 | 0.62 |
| 01/20 | 1,017 | 1,027 | 981 | 987 | -3.08% | 6,009,900 | 3571億8131万 | -5% | 3.95 | 0.62 |
| 01/19 | 1,013 | 1,025 | 1,007 | 1,018 | +1.16% | 2,768,700 | 3685億2040万 | -1.99% | 4.07 | 0.63 |
| 01/18 | 1,025 | 1,027 | 997 | 1,007 | -3.51% | 5,425,800 | 3642億9840万 | -3.02% | 4.03 | 0.63 |
| 01/15 | 1,078 | 1,082 | 1,042 | 1,043 | -1.88% | 4,175,100 | 3775億6755万 | +0.42% | 4.17 | 0.65 |
