株価チャート
2021/03/04~2021/07/29
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 |
07/29 | 585 | 593 | 584 | 593 | +1.72% | 7,200 | 39億7594万 | +1.02% | - | 22.63 |
07/28 | 583 | 584 | 578 | 583 | 0% | 2,100 | 39億889万 | -0.68% | - | 22.25 |
07/27 | 580 | 585 | 579 | 583 | +0.69% | 2,700 | 39億889万 | -0.68% | - | 22.25 |
07/26 | 578 | 581 | 575 | 579 | +1.22% | 3,500 | 38億8207万 | -1.36% | - | 22.1 |
07/21 | 575 | 577 | 572 | 572 | +0.18% | 5,100 | 37億8566万 | -2.72% | - | 21.83 |
07/20 | 571 | 579 | 567 | 571 | -1.04% | 10,600 | 37億7904万 | -3.22% | - | 21.79 |
07/19 | 583 | 584 | 573 | 577 | -1.03% | 9,300 | 38億1875万 | -2.53% | - | 22.02 |
07/16 | 592 | 592 | 582 | 583 | +0.17% | 2,400 | 38億5846万 | -1.85% | - | 22.25 |
07/15 | 591 | 591 | 582 | 582 | -0.34% | 6,900 | 38億5185万 | -2.18% | - | 22.21 |
07/14 | 582 | 586 | 582 | 584 | -0.85% | 10,200 | 38億6508万 | -2.18% | - | 22.29 |
07/13 | 592 | 592 | 589 | 589 | -0.51% | 3,700 | 38億9817万 | -1.83% | - | 22.48 |
07/12 | 599 | 600 | 590 | 592 | 0% | 8,800 | 39億1803万 | -1.33% | - | 22.59 |
07/09 | 591 | 593 | 584 | 592 | -0.17% | 9,900 | 39億1803万 | -1.33% | - | 22.59 |
07/08 | 594 | 596 | 591 | 593 | -0.5% | 11,800 | 39億2465万 | -1.33% | - | 22.63 |
07/07 | 612 | 612 | 596 | 596 | -1.97% | 9,300 | 39億4450万 | -0.83% | - | 22.75 |
07/06 | 605 | 615 | 605 | 608 | +0.66% | 11,800 | 40億2392万 | +1.16% | - | 23.2 |
07/05 | 597 | 606 | 592 | 604 | +2.2% | 12,100 | 39億9745万 | +0.67% | - | 23.05 |
07/02 | 583 | 592 | 583 | 591 | +1.37% | 6,300 | 39億1141万 | -1.34% | - | 22.56 |
07/01 | 585 | 593 | 583 | 583 | -0.34% | 6,900 | 38億5846万 | -2.67% | - | 22.25 |
06/30 | 590 | 593 | 585 | 585 | -1.02% | 5,800 | 38億7170万 | -2.5% | - | 22.04 |
06/29 | 590 | 593 | 588 | 591 | +0.51% | 5,400 | 39億1141万 | -1.5% | - | 22.26 |
06/28 | 583 | 589 | 583 | 588 | +0.68% | 8,500 | 38億9156万 | -1.84% | - | 22.15 |
06/25 | 585 | 586 | 581 | 584 | +0.52% | 4,900 | 38億6508万 | -2.5% | - | 22 |
06/24 | 597 | 597 | 581 | 581 | -1.86% | 10,800 | 38億4523万 | -2.84% | - | 21.89 |
06/23 | 600 | 600 | 587 | 592 | -0.5% | 12,700 | 39億1803万 | -0.84% | - | 22.3 |
06/22 | 592 | 599 | 588 | 595 | +2.23% | 16,400 | 39億3788万 | -0.17% | - | 22.41 |
06/21 | 583 | 587 | 581 | 582 | -1.69% | 24,000 | 38億5185万 | -2.18% | - | 21.92 |
06/18 | 605 | 605 | 590 | 592 | -2.15% | 15,800 | 39億1803万 | -0.34% | - | 22.3 |
06/17 | 610 | 610 | 595 | 605 | +0.5% | 11,500 | 40億407万 | +2.2% | - | 22.79 |
06/16 | 606 | 615 | 602 | 602 | -2.43% | 29,800 | 39億8421万 | +2.03% | - | 22.68 |
06/15 | 632 | 632 | 609 | 617 | -2.37% | 28,300 | 40億8349万 | +4.93% | - | 23.24 |
06/14 | 623 | 635 | 609 | 632 | +3.1% | 36,000 | 41億8276万 | +8.03% | - | 23.81 |
06/11 | 653 | 653 | 609 | 613 | -4.07% | 68,800 | 40億5701万 | +5.15% | - | 23.09 |
06/10 | 648 | 650 | 620 | 639 | -0.47% | 53,400 | 42億2909万 | +9.98% | - | 24.07 |
06/09 | 612 | 651 | 606 | 642 | +6.64% | 69,500 | 42億4894万 | +11.27% | - | 24.18 |
06/08 | 606 | 606 | 597 | 602 | +1.01% | 6,800 | 39億8421万 | +4.88% | - | 22.68 |
06/07 | 617 | 618 | 596 | 596 | -1.81% | 17,000 | 39億4450万 | +4.01% | - | 22.45 |
06/04 | 605 | 609 | 599 | 607 | +1.34% | 10,900 | 40億1730万 | +6.49% | - | 22.87 |
06/03 | 597 | 602 | 594 | 599 | +2.04% | 13,700 | 39億6436万 | +5.64% | - | 22.56 |
06/02 | 579 | 587 | 575 | 587 | +1.38% | 9,400 | 38億8494万 | +3.89% | - | 22.11 |
06/01 | 598 | 598 | 579 | 579 | -2.03% | 11,900 | 38億3199万 | +3.02% | - | 21.81 |
05/31 | 603 | 603 | 591 | 591 | -1.17% | 20,400 | 39億1141万 | +5.54% | - | 22.26 |
05/28 | 600 | 600 | 592 | 598 | -0.5% | 14,700 | 39億5774万 | +7.36% | - | 22.53 |
05/27 | 597 | 601 | 588 | 601 | +1.69% | 28,100 | 39億7759万 | +8.29% | - | 22.64 |
05/26 | 572 | 591 | 570 | 591 | +3.68% | 30,300 | 39億1141万 | +7.07% | - | 22.26 |
05/25 | 568 | 572 | 567 | 570 | +0.35% | 4,500 | 37億7243万 | +3.64% | - | 21.47 |
05/24 | 572 | 575 | 561 | 568 | +0.53% | 8,500 | 37億5919万 | +3.27% | - | 21.4 |
05/21 | 563 | 570 | 563 | 565 | +0.53% | 5,200 | 37億3933万 | +2.91% | - | 21.28 |
05/20 | 562 | 571 | 562 | 562 | -1.58% | 7,800 | 37億1948万 | +2.18% | - | 21.17 |
05/19 | 569 | 572 | 565 | 571 | +1.06% | 9,300 | 37億7904万 | +3.82% | - | 21.51 |
05/18 | 565 | 569 | 556 | 565 | +1.8% | 12,700 | 37億3933万 | +2.91% | - | 21.28 |
05/17 | 558 | 560 | 544 | 555 | +2.4% | 4,500 | 36億7315万 | +0.91% | - | 20.91 |
05/14 | 550 | 557 | 542 | 542 | -0.55% | 7,700 | 35億8711万 | -1.45% | - | 20.42 |
05/13 | 555 | 555 | 545 | 545 | -3.2% | 9,100 | 36億697万 | -1.09% | - | 20.53 |
05/12 | 568 | 568 | 552 | 563 | +1.62% | 15,500 | 37億2610万 | +1.99% | - | 21.21 |
05/11 | 570 | 570 | 554 | 554 | -1.42% | 9,000 | 36億6653万 | +0.36% | - | 20.87 |
05/10 | 562 | 563 | 558 | 562 | +0.18% | 4,100 | 37億1948万 | +1.63% | - | 21.17 |
05/07 | 563 | 563 | 558 | 561 | +0.18% | 3,400 | 37億1286万 | +1.45% | - | 21.13 |
05/06 | 575 | 575 | 560 | 560 | -0.88% | 19,200 | 37億624万 | +1.08% | - | 21.1 |
04/30 | 559 | 575 | 543 | 565 | 0% | 66,100 | 37億3933万 | +1.8% | - | 21.28 |
04/28 | 529 | 565 | 527 | 565 | +6.6% | 95,500 | 37億3933万 | +1.62% | - | 21.28 |
04/27 | 535 | 541 | 526 | 530 | -0.93% | 20,600 | 35億769万 | -4.68% | - | 19.97 |
04/26 | 530 | 535 | 522 | 535 | +0.19% | 16,500 | 35億4079万 | -4.29% | - | 20.15 |
04/23 | 511 | 538 | 511 | 534 | +4.5% | 21,900 | 35億3417万 | -4.81% | - | 20.12 |
04/22 | 526 | 527 | 511 | 511 | -2.67% | 15,000 | 33億8195万 | -9.4% | - | 19.25 |
04/21 | 530 | 532 | 515 | 525 | -1.32% | 21,800 | 33億5307万 | -7.41% | - | 19.08 |
04/20 | 531 | 538 | 530 | 532 | +0.19% | 11,000 | 33億9777万 | -6.67% | - | 19.33 |
04/19 | 535 | 538 | 531 | 531 | -1.48% | 14,800 | 33億9139万 | -7.33% | - | 19.3 |
04/16 | 541 | 549 | 530 | 539 | -2% | 24,700 | 34億4248万 | -6.26% | - | 19.59 |
04/15 | 550 | 553 | 534 | 550 | -0.36% | 28,400 | 35億1274万 | -4.84% | - | 19.99 |
04/14 | 556 | 563 | 551 | 552 | -1.78% | 21,000 | 35億2551万 | -4.66% | - | 20.06 |
04/13 | 566 | 568 | 557 | 562 | -1.23% | 11,000 | 35億8938万 | -3.27% | - | 20.42 |
04/12 | 570 | 572 | 566 | 569 | +0.71% | 5,700 | 36億3408万 | -2.23% | - | 20.68 |
04/09 | 557 | 571 | 557 | 565 | +1.62% | 11,300 | 36億854万 | -2.92% | - | 20.53 |
04/08 | 568 | 568 | 556 | 556 | -3.3% | 17,300 | 35億5106万 | -4.79% | - | 20.21 |
04/07 | 562 | 575 | 561 | 575 | +2.68% | 10,700 | 36億7241万 | -1.71% | - | 20.9 |
04/06 | 581 | 581 | 560 | 560 | -3.11% | 14,100 | 35億7660万 | -4.44% | - | 20.35 |
04/05 | 575 | 580 | 574 | 578 | +0.52% | 14,500 | 36億9157万 | -1.53% | - | 21.01 |
04/02 | 565 | 577 | 565 | 575 | +1.59% | 19,500 | 36億7241万 | -2.21% | - | 20.9 |
04/01 | 572 | 572 | 563 | 566 | -0.7% | 9,700 | 36億1492万 | -3.9% | - | 20.57 |
03/31 | 564 | 574 | 564 | 570 | 0% | 12,100 | 36億4047万 | -3.55% | - | 10.39 |
03/30 | 566 | 571 | 555 | 570 | -0.7% | 56,000 | 36億4047万 | -3.88% | - | 10.39 |
03/29 | 589 | 589 | 573 | 574 | -1.71% | 63,100 | 36億6602万 | -3.37% | - | 10.46 |
03/26 | 589 | 591 | 575 | 584 | +0.17% | 28,200 | 37億2989万 | -1.85% | - | 10.64 |
03/25 | 581 | 588 | 578 | 583 | +0.34% | 22,300 | 37億2350万 | -1.85% | - | 10.62 |
03/24 | 588 | 588 | 569 | 581 | -1.69% | 28,600 | 37億1073万 | -2.19% | - | 10.59 |
03/23 | 597 | 597 | 588 | 591 | -1.01% | 26,700 | 37億7459万 | -0.67% | - | 10.77 |
03/22 | 600 | 601 | 586 | 597 | +0.34% | 35,100 | 38億1291万 | +0.17% | - | 10.88 |
03/19 | 596 | 599 | 593 | 595 | -0.17% | 97,800 | 38億14万 | -0.34% | - | 10.84 |
03/18 | 601 | 604 | 596 | 596 | -0.33% | 29,400 | 38億653万 | -0.17% | - | 10.86 |
03/17 | 600 | 604 | 594 | 598 | -0.33% | 19,100 | 38億1930万 | -0.33% | - | 10.9 |
03/16 | 604 | 606 | 594 | 600 | 0% | 11,500 | 38億3208万 | -0.17% | - | 10.93 |
03/15 | 601 | 607 | 593 | 600 | +1.18% | 31,600 | 38億3208万 | -0.17% | - | 10.93 |
03/12 | 590 | 594 | 585 | 593 | +0.68% | 15,800 | 37億8737万 | -1.33% | - | 10.8 |
03/11 | 589 | 594 | 587 | 589 | 0% | 10,600 | 37億6182万 | -2% | - | 10.73 |
03/10 | 596 | 596 | 585 | 589 | -0.17% | 16,100 | 37億6182万 | -2% | - | 10.73 |
03/09 | 586 | 597 | 582 | 590 | +0.68% | 18,200 | 37億6821万 | -1.5% | - | 10.75 |
03/08 | 595 | 601 | 581 | 586 | -1.01% | 26,200 | 37億4266万 | -2.01% | - | 10.68 |
03/05 | 583 | 594 | 581 | 592 | +0.85% | 17,800 | 37億8098万 | -0.67% | - | 10.79 |
03/04 | 603 | 603 | 582 | 587 | -1.68% | 14,100 | 37億4905万 | -1.18% | - | 10.7 |