株価チャート
2021/03/09~2021/08/03
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 |
08/03 | 2,077 | 2,190 | 2,060 | 2,180 | +4.64% | 24,580,800 | 7889億1111万 | +26.08% | 1.11 | 0.62 |
08/02 | 1,977 | 2,123 | 1,923 | 2,083 | +10.62% | 38,503,200 | 7539億2881万 | +21.83% | 1.06 | 0.59 |
07/30 | 1,683 | 1,913 | 1,660 | 1,883 | +12.33% | 26,644,500 | 6815億5165万 | +10.98% | 0.96 | 0.53 |
07/29 | 1,645 | 1,677 | 1,602 | 1,677 | +1.62% | 6,139,800 | 6067億6191万 | -0.85% | 0.85 | 0.47 |
07/28 | 1,657 | 1,677 | 1,643 | 1,650 | -0.4% | 3,951,600 | 5971億1162万 | -2.65% | 0.84 | 0.47 |
07/27 | 1,677 | 1,677 | 1,647 | 1,657 | -0.6% | 3,590,400 | 5995億2419万 | -2.15% | 0.84 | 0.47 |
07/26 | 1,677 | 1,690 | 1,662 | 1,667 | +1.63% | 4,209,000 | 6031億4305万 | -1.44% | 0.85 | 0.47 |
07/21 | 1,665 | 1,680 | 1,632 | 1,640 | +1.13% | 6,012,600 | 5934億9276万 | -3.13% | 0.83 | 0.46 |
07/20 | 1,627 | 1,660 | 1,617 | 1,622 | -1.52% | 5,594,400 | 5868億5819万 | -4.38% | 0.82 | 0.46 |
07/19 | 1,628 | 1,665 | 1,608 | 1,647 | -0.3% | 6,617,400 | 5959億533万 | -3.02% | 0.84 | 0.47 |
07/16 | 1,598 | 1,658 | 1,593 | 1,652 | +2.48% | 5,768,700 | 5977億1476万 | -2.73% | 0.84 | 0.47 |
07/15 | 1,605 | 1,628 | 1,598 | 1,612 | -0.1% | 4,575,900 | 5832億3933万 | -5.08% | 0.82 | 0.46 |
07/14 | 1,658 | 1,670 | 1,607 | 1,613 | -3.78% | 8,802,000 | 5838億4247万 | -4.99% | 0.82 | 0.46 |
07/13 | 1,670 | 1,700 | 1,660 | 1,677 | +1% | 3,848,100 | 6067億6191万 | -1.14% | 0.85 | 0.47 |
07/12 | 1,690 | 1,697 | 1,647 | 1,660 | -0.99% | 7,337,700 | 6007億3048万 | -2.01% | 0.84 | 0.47 |
07/09 | 1,653 | 1,683 | 1,610 | 1,677 | -0.59% | 9,183,300 | 6067億6191万 | -0.85% | 0.85 | 0.47 |
07/08 | 1,717 | 1,750 | 1,687 | 1,687 | -0.78% | 5,023,500 | 6103億8077万 | +0.04% | 0.86 | 0.48 |
07/07 | 1,700 | 1,727 | 1,687 | 1,700 | -1.16% | 3,228,000 | 6152億591万 | +1.25% | 0.86 | 0.48 |
07/06 | 1,750 | 1,763 | 1,713 | 1,720 | -1.9% | 4,070,700 | 6224億4363万 | +2.81% | 0.87 | 0.49 |
07/05 | 1,720 | 1,763 | 1,703 | 1,753 | +1.54% | 4,249,200 | 6345億649万 | +5.31% | 0.89 | 0.5 |
07/02 | 1,720 | 1,727 | 1,652 | 1,727 | +0.97% | 8,483,100 | 6248億5620万 | +4.46% | 0.88 | 0.49 |
07/01 | 1,753 | 1,763 | 1,687 | 1,710 | -3.93% | 7,513,500 | 6188億2477万 | +4.14% | 0.87 | 0.48 |
06/30 | 1,777 | 1,783 | 1,747 | 1,780 | -0.37% | 4,235,700 | 6441億5678万 | +9.14% | 0.9 | 0.5 |
06/29 | 1,733 | 1,787 | 1,727 | 1,787 | +1.71% | 5,650,200 | 6465億6935万 | +10.42% | 0.91 | 0.5 |
06/28 | 1,727 | 1,760 | 1,717 | 1,757 | +2.13% | 3,700,500 | 6357億1277万 | +9.38% | 0.89 | 0.5 |
06/25 | 1,750 | 1,760 | 1,690 | 1,720 | -1.34% | 5,233,800 | 6224億4363万 | +7.7% | 0.87 | 0.49 |
06/24 | 1,733 | 1,770 | 1,723 | 1,743 | -0.19% | 4,197,900 | 6308億8763万 | +9.92% | 0.89 | 0.49 |
06/23 | 1,800 | 1,807 | 1,703 | 1,747 | -1.13% | 8,381,700 | 6320億9392万 | +10.97% | 0.89 | 0.49 |
06/22 | 1,740 | 1,797 | 1,710 | 1,767 | +10.19% | 13,891,800 | 6393億3163万 | +13.03% | 0.9 | 0.5 |
06/21 | 1,563 | 1,617 | 1,557 | 1,603 | -0.41% | 6,882,000 | 5802億2361万 | +3.37% | 0.81 | 0.45 |
06/18 | 1,662 | 1,667 | 1,563 | 1,610 | -5.66% | 11,525,700 | 5826億3619万 | +4.27% | 0.82 | 0.45 |
06/17 | 1,727 | 1,743 | 1,673 | 1,707 | -0.78% | 5,470,800 | 6176億1848万 | +10.97% | 0.87 | 0.48 |
06/16 | 1,667 | 1,727 | 1,660 | 1,720 | +2.99% | 4,802,100 | 6224億4363万 | +12.57% | 0.87 | 0.49 |
06/15 | 1,650 | 1,670 | 1,628 | 1,670 | +0.6% | 3,741,000 | 6043億4934万 | +9.94% | 0.85 | 0.47 |
06/14 | 1,665 | 1,697 | 1,647 | 1,660 | +1.01% | 4,959,900 | 6007億3048万 | +9.57% | 0.84 | 0.47 |
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 |