株価チャート
2021/04/08~2021/09/03
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 |
---|
2024 | 4/1, 株式分割 1→3 |
2022 | 10/1, 株式分割 1→3 |
2021 |
09/03 | 597 | 598 | 584 | 590 | 0% | 17,358,300 | 4988億1199万 | +11.53% | 0.77 | 0.56 |
09/02 | 592 | 603 | 582 | 590 | -0.93% | 24,471,000 | 4988億1199万 | +13.24% | 0.77 | 0.56 |
09/01 | 613 | 617 | 589 | 596 | -2.72% | 38,539,800 | 5035億890万 | +16.09% | 0.78 | 0.57 |
08/31 | 587 | 614 | 581 | 612 | +2.42% | 36,035,100 | 5175億9964万 | +21.47% | 0.8 | 0.58 |
08/30 | 607 | 616 | 587 | 598 | +2.28% | 42,039,900 | 5053億8767万 | +20.52% | 0.78 | 0.57 |
08/27 | 563 | 593 | 562 | 584 | +6.05% | 49,188,600 | 4941億1508万 | +19.76% | 0.76 | 0.55 |
08/26 | 542 | 552 | 534 | 551 | +0.3% | 26,308,800 | 4659億3361万 | +14.81% | 0.72 | 0.52 |
08/25 | 550 | 555 | 536 | 549 | +0.3% | 36,372,600 | 4645億2454万 | +15.92% | 0.72 | 0.52 |
08/24 | 546 | 558 | 539 | 548 | +2.82% | 48,119,400 | 4631億1546万 | +17.3% | 0.72 | 0.52 |
08/23 | 503 | 534 | 497 | 533 | +6.32% | 57,600,000 | 4504億3380万 | +15.57% | 0.7 | 0.51 |
08/20 | 538 | 548 | 495 | 501 | -8.15% | 62,404,200 | 4236億6141万 | +10.13% | 0.65 | 0.48 |
08/19 | 561 | 577 | 545 | 546 | -4.66% | 40,066,200 | 4612億3670万 | +20.97% | 0.71 | 0.52 |
08/18 | 584 | 591 | 547 | 572 | -0.19% | 61,047,000 | 4837億8187万 | +28.59% | 0.75 | 0.54 |
08/17 | 556 | 586 | 553 | 573 | +3.51% | 47,172,600 | 4847億2126万 | +30.9% | 0.75 | 0.54 |
08/16 | 551 | 562 | 544 | 554 | +0.2% | 41,067,900 | 4682億8207万 | +28.22% | 0.72 | 0.53 |
08/13 | 548 | 560 | 528 | 553 | +3.86% | 71,518,500 | 4673億4268万 | +29.76% | 0.72 | 0.52 |
08/12 | 503 | 534 | 503 | 532 | +9.24% | 82,789,200 | 4499億6411万 | +26.42% | 0.7 | 0.51 |
08/11 | 450 | 489 | 448 | 487 | +8.94% | 43,560,900 | 4119億1913万 | +16.84% | 0.64 | 0.46 |
08/10 | 453 | 454 | 440 | 447 | -1.95% | 28,066,500 | 3781億137万 | +8.02% | 0.58 | 0.42 |
08/06 | 477 | 484 | 444 | 456 | -4.31% | 47,012,400 | 3856億1643万 | +10.44% | 0.6 | 0.43 |
08/05 | 458 | 479 | 434 | 477 | +6.58% | 58,211,100 | 4029億9500万 | +15.42% | 0.62 | 0.45 |
08/04 | 461 | 492 | 416 | 447 | -3.13% | 115,523,100 | 3781億137万 | +8.81% | 0.58 | 0.42 |
08/03 | 443 | 463 | 439 | 462 | +2.34% | 33,610,500 | 3903億1334万 | +12.33% | 0.6 | 0.44 |
08/02 | 432 | 451 | 423 | 451 | +9.14% | 44,090,100 | 3813億8920万 | +10.03% | 0.59 | 0.43 |
07/30 | 393 | 419 | 387 | 413 | +6.44% | 35,163,000 | 3494億5021万 | +1.06% | 0.54 | 0.39 |
07/29 | 383 | 389 | 370 | 388 | +1.3% | 14,710,500 | 3283億1411万 | -5.28% | 0.51 | 0.37 |
07/28 | 389 | 394 | 382 | 383 | -2.27% | 9,719,100 | 3240億8689万 | -6.73% | 0.5 | 0.36 |
07/27 | 400 | 400 | 392 | 392 | -1.4% | 8,961,300 | 3316億194万 | -4.8% | 0.51 | 0.37 |
07/26 | 399 | 405 | 395 | 398 | +1.99% | 11,040,300 | 3362億9885万 | -3.22% | 0.52 | 0.38 |
07/21 | 397 | 404 | 386 | 390 | -0.14% | 15,119,100 | 3297億2318万 | -5.34% | 0.51 | 0.37 |
07/20 | 391 | 404 | 389 | 391 | -0.85% | 13,990,500 | 3301億9287万 | -5.43% | 0.51 | 0.37 |
07/19 | 389 | 398 | 386 | 394 | -0.56% | 14,173,200 | 3330億1102万 | -4.63% | 0.51 | 0.37 |
07/16 | 381 | 398 | 377 | 396 | +3.03% | 13,769,100 | 3348億8978万 | -4.09% | 0.52 | 0.38 |
07/15 | 384 | 389 | 381 | 384 | -0.29% | 10,972,800 | 3250億2627万 | -6.69% | 0.5 | 0.36 |
07/14 | 398 | 403 | 384 | 386 | -4.14% | 15,032,700 | 3259億6565万 | -6.42% | 0.5 | 0.37 |
07/13 | 397 | 408 | 395 | 402 | +1.97% | 13,357,800 | 3400億5638万 | -2.14% | 0.53 | 0.38 |
07/12 | 410 | 412 | 393 | 394 | -2.74% | 17,000,100 | 3334億8071万 | -3.79% | 0.52 | 0.37 |
07/09 | 403 | 410 | 389 | 406 | -2.14% | 25,283,700 | 3428億7453万 | -0.6% | 0.53 | 0.38 |
07/08 | 418 | 425 | 413 | 414 | -0.53% | 11,593,800 | 3503億8959万 | +2.08% | 0.54 | 0.39 |
07/07 | 414 | 421 | 412 | 417 | -1.83% | 11,457,900 | 3522億6835万 | +3.39% | 0.54 | 0.4 |
07/06 | 424 | 429 | 421 | 424 | -0.13% | 8,929,800 | 3588億4403万 | +6.11% | 0.55 | 0.4 |
07/05 | 418 | 432 | 414 | 425 | +0.92% | 14,201,100 | 3593億1372万 | +7.32% | 0.56 | 0.4 |
07/02 | 428 | 428 | 407 | 421 | -0.52% | 23,487,300 | 3560億2588万 | +7.43% | 0.55 | 0.4 |
07/01 | 439 | 443 | 417 | 423 | -4.63% | 21,856,500 | 3579億465万 | +8.83% | 0.55 | 0.4 |
06/30 | 438 | 446 | 431 | 444 | +1.27% | 12,798,900 | 3752億8322万 | +15.6% | 0.58 | 0.42 |
06/29 | 431 | 438 | 427 | 438 | +0.77% | 10,099,800 | 3705億8631万 | +15.66% | 0.57 | 0.42 |
06/28 | 436 | 443 | 430 | 435 | +0.64% | 13,032,900 | 3677億6816万 | +16% | 0.57 | 0.41 |
06/25 | 433 | 437 | 423 | 432 | -0.26% | 12,555,000 | 3654億1971万 | +16.5% | 0.56 | 0.41 |
06/24 | 427 | 440 | 426 | 433 | +0.26% | 12,783,600 | 3663億5909万 | +18.4% | 0.57 | 0.41 |
06/23 | 443 | 443 | 415 | 432 | +1.04% | 38,149,200 | 3654億1971万 | +19.73% | 0.56 | 0.41 |
06/22 | 419 | 432 | 412 | 428 | +10.16% | 33,353,100 | 3616億6218万 | +20.16% | 0.56 | 0.41 |
06/21 | 372 | 392 | 369 | 388 | +0.87% | 20,257,200 | 3283億1411万 | +10.64% | 0.51 | 0.37 |
06/18 | 402 | 404 | 377 | 385 | -6.73% | 31,032,000 | 3254億9596万 | +10.63% | 0.5 | 0.37 |
06/17 | 416 | 422 | 399 | 413 | 0% | 22,477,500 | 3489億8052万 | +19.65% | 0.54 | 0.39 |
06/16 | 397 | 415 | 394 | 413 | +4.94% | 20,569,500 | 3489億8052万 | +21.05% | 0.54 | 0.39 |
06/15 | 386 | 394 | 378 | 393 | +1.58% | 14,292,000 | 3325億4133万 | +16.72% | 0.51 | 0.37 |
06/14 | 387 | 399 | 384 | 387 | +1.75% | 16,535,700 | 3273億7472万 | +15.59% | 0.51 | 0.37 |
06/11 | 372 | 383 | 370 | 381 | +2.24% | 12,667,500 | 3217億3843万 | +13.94% | 0.5 | 0.36 |
06/10 | 354 | 373 | 353 | 372 | +2.76% | 15,021,900 | 3146億9306万 | +11.44% | 0.49 | 0.35 |
06/09 | 372 | 378 | 362 | 362 | -4.54% | 15,203,700 | 3062億3862万 | +8.78% | 0.47 | 0.34 |
06/08 | 364 | 382 | 359 | 379 | +4.92% | 22,749,300 | 3207億9905万 | +14.29% | 0.5 | 0.36 |
06/07 | 349 | 363 | 348 | 362 | +5.51% | 18,086,400 | 3057億6893万 | +9.6% | 0.47 | 0.34 |
06/04 | 338 | 343 | 333 | 343 | +1.98% | 7,698,600 | 2897億9943万 | +4.19% | 0.45 | 0.33 |
06/03 | 342 | 348 | 333 | 336 | -1.63% | 10,539,000 | 2841億6314万 | +2.47% | 0.44 | 0.32 |
06/02 | 337 | 344 | 329 | 342 | +1.99% | 9,969,300 | 2888億6005万 | +4.49% | 0.45 | 0.32 |
06/01 | 328 | 335 | 323 | 335 | +2.06% | 12,205,800 | 2832億2376万 | +2.76% | 0.44 | 0.32 |
05/31 | 328 | 330 | 320 | 328 | -0.14% | 9,811,800 | 2774億9352万 | +0.99% | 0.43 | 0.31 |
05/28 | 321 | 330 | 316 | 329 | +5.04% | 14,477,400 | 2778億6928万 | +1.44% | 0.43 | 0.31 |
05/27 | 319 | 325 | 312 | 313 | -2.83% | 12,382,200 | 2645億3005万 | -3.13% | 0.41 | 0.3 |
05/26 | 324 | 334 | 321 | 322 | -2.29% | 13,363,200 | 2722億3298万 | 0% | 0.42 | 0.31 |
05/25 | 341 | 343 | 326 | 330 | -1.63% | 18,191,700 | 2786億2078万 | +2.67% | 0.43 | 0.31 |
05/24 | 315 | 337 | 315 | 335 | +7.64% | 24,798,600 | 2832億2376万 | +5.02% | 0.44 | 0.32 |
05/21 | 312 | 317 | 307 | 311 | +0.83% | 11,585,700 | 2631億2097万 | -2.13% | 0.41 | 0.3 |
05/20 | 305 | 314 | 304 | 309 | -0.39% | 7,932,600 | 2609億6040万 | -2.63% | 0.4 | 0.29 |
05/19 | 302 | 316 | 300 | 310 | +0.87% | 13,978,800 | 2619億9372万 | -2.24% | 0.4 | 0.29 |
05/18 | 304 | 309 | 294 | 307 | +2.33% | 12,645,900 | 2597億3920万 | -3.08% | 0.4 | 0.29 |
05/17 | 312 | 319 | 300 | 300 | -2.42% | 15,003,900 | 2538億2109万 | -5.29% | 0.39 | 0.28 |
05/14 | 315 | 320 | 307 | 308 | -0.89% | 15,770,700 | 2601億1495万 | -2.64% | 0.4 | 0.29 |
05/13 | 318 | 322 | 309 | 310 | -4.15% | 20,385,900 | 2624億6341万 | -1.45% | 0.41 | 0.29 |
05/12 | 349 | 354 | 315 | 324 | -6.57% | 29,359,800 | 2738億2993万 | +3.15% | 0.42 | 0.31 |
05/11 | 344 | 355 | 331 | 347 | -1.42% | 22,244,400 | 2930億8727万 | +11.11% | 0.45 | 0.33 |
05/10 | 373 | 381 | 346 | 352 | -6.36% | 37,609,200 | 2973億1449万 | +13.44% | 0.46 | 0.33 |
05/07 | 356 | 376 | 352 | 376 | +4.16% | 20,907,900 | 3175億1121万 | +22.33% | 0.49 | 0.36 |
05/06 | 344 | 368 | 344 | 361 | +6.57% | 22,979,700 | 3048億2955万 | +19% | 0.47 | 0.34 |
04/30 | 335 | 343 | 333 | 338 | +2.7% | 13,105,800 | 2860億4190万 | +12.78% | 0.44 | 0.32 |
04/28 | 330 | 339 | 324 | 329 | -1.03% | 17,941,500 | 2785億2684万 | +10.92% | 0.43 | 0.31 |
04/27 | 322 | 338 | 319 | 333 | +4.43% | 18,856,800 | 2814億3893万 | +12.84% | 0.43 | 0.32 |
04/26 | 317 | 320 | 309 | 319 | +1.2% | 12,256,200 | 2695億877万 | +8.8% | 0.42 | 0.3 |
04/23 | 321 | 326 | 312 | 315 | -1.46% | 15,172,200 | 2663億1487万 | +7.88% | 0.41 | 0.3 |
04/22 | 310 | 320 | 307 | 320 | +5.5% | 18,704,700 | 2702億6028万 | +9.85% | 0.42 | 0.3 |
04/21 | 299 | 304 | 295 | 303 | -0.73% | 11,350,800 | 2561億6955万 | +4.48% | 0.4 | 0.29 |
04/20 | 293 | 305 | 291 | 305 | +2.19% | 10,269,000 | 2580億4831万 | +5.61% | 0.4 | 0.29 |
04/19 | 294 | 302 | 294 | 299 | +2.17% | 8,665,200 | 2525億595万 | +3.7% | 0.39 | 0.28 |
04/16 | 292 | 294 | 288 | 292 | -0.94% | 7,097,400 | 2471億5148万 | +1.86% | 0.38 | 0.28 |
04/15 | 291 | 299 | 291 | 295 | +3.43% | 10,517,400 | 2494億9993万 | +3.55% | 0.39 | 0.28 |
04/14 | 288 | 290 | 282 | 285 | -1.98% | 10,099,800 | 2412億3337万 | +0.82% | 0.37 | 0.27 |
04/13 | 294 | 296 | 285 | 291 | -0.87% | 14,626,800 | 2461億1815万 | +3.97% | 0.38 | 0.28 |
04/12 | 315 | 319 | 293 | 294 | -6.18% | 17,087,400 | 2482億7873万 | +6.02% | 0.38 | 0.28 |
04/09 | 311 | 317 | 304 | 313 | +0.97% | 20,145,600 | 2646億2399万 | +14.23% | 0.41 | 0.3 |
04/08 | 297 | 311 | 296 | 310 | +4.14% | 18,584,100 | 2620億8765万 | +14.39% | 0.41 | 0.29 |