株価チャート
2021/02/18～2021/07/14
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 |
| 07/14 | 1,938 | 1,940 | 1,918 | 1,924 | -0.98% | 14,700 | 181億1638万 | -0.26% | 7.2 | 0.96 |
| 07/13 | 1,947 | 1,950 | 1,939 | 1,943 | -0.1% | 9,600 | 182億9528万 | +0.67% | 7.27 | 0.97 |
| 07/12 | 1,948 | 1,958 | 1,938 | 1,945 | +0.67% | 13,800 | 183億1412万 | +0.78% | 7.27 | 0.97 |
| 07/09 | 1,881 | 1,940 | 1,864 | 1,932 | +1.79% | 40,100 | 181億9171万 | +0.05% | 7.23 | 0.96 |
| 07/08 | 1,927 | 1,927 | 1,898 | 1,898 | -1.5% | 15,000 | 178億7156万 | -1.76% | 7.1 | 0.94 |
| 07/07 | 1,940 | 1,947 | 1,923 | 1,927 | -0.41% | 14,000 | 181億4463万 | -0.36% | 7.21 | 0.96 |
| 07/06 | 1,942 | 1,946 | 1,929 | 1,935 | +0.57% | 12,100 | 182億1996万 | -0.1% | 7.24 | 0.96 |
| 07/05 | 1,920 | 1,945 | 1,920 | 1,924 | +0.21% | 13,800 | 181億1638万 | -0.77% | 7.2 | 0.96 |
| 07/02 | 1,926 | 1,932 | 1,911 | 1,920 | +0.42% | 9,800 | 180億7872万 | -1.13% | 7.18 | 0.96 |
| 07/01 | 1,914 | 1,964 | 1,911 | 1,912 | -0.1% | 23,800 | 180億339万 | -1.44% | 7.15 | 0.95 |
| 06/30 | 1,920 | 1,925 | 1,901 | 1,914 | +0.1% | 13,000 | 180億2222万 | -1.24% | 7.16 | 0.96 |
| 06/29 | 1,925 | 1,925 | 1,909 | 1,912 | -1.44% | 14,300 | 180億339万 | -1.29% | 7.15 | 0.96 |
| 06/28 | 1,938 | 1,948 | 1,929 | 1,940 | +0.1% | 9,600 | 182億6704万 | +0.21% | 7.26 | 0.97 |
| 06/25 | 1,948 | 1,948 | 1,907 | 1,938 | +0.36% | 22,000 | 182億4820万 | +0.1% | 7.25 | 0.97 |
| 06/24 | 1,940 | 1,940 | 1,917 | 1,931 | -0.46% | 18,500 | 181億8229万 | -0.21% | 7.22 | 0.97 |
| 06/23 | 1,950 | 1,965 | 1,923 | 1,940 | -0.97% | 27,900 | 182億6704万 | +0.31% | 7.26 | 0.97 |
| 06/22 | 1,970 | 1,970 | 1,940 | 1,959 | +1.4% | 15,100 | 184億4594万 | +1.29% | 7.33 | 0.98 |
| 06/21 | 1,920 | 1,943 | 1,902 | 1,932 | -0.82% | 29,000 | 181億9171万 | +0.1% | 7.23 | 0.97 |
| 06/18 | 1,965 | 1,974 | 1,942 | 1,948 | -0.56% | 18,200 | 183億4236万 | +1.09% | 7.29 | 0.98 |
| 06/17 | 1,947 | 1,963 | 1,934 | 1,959 | +0.56% | 21,600 | 184億4594万 | +1.98% | 7.33 | 0.98 |
| 06/16 | 1,899 | 1,951 | 1,899 | 1,948 | +3.01% | 24,400 | 183億4236万 | +1.83% | 7.29 | 0.98 |
| 06/15 | 1,912 | 1,912 | 1,882 | 1,891 | -0.63% | 13,800 | 178億565万 | -0.68% | 7.07 | 0.95 |
| 06/14 | 1,937 | 1,940 | 1,901 | 1,903 | -1.35% | 14,400 | 179億1864万 | +0.26% | 7.12 | 0.96 |
| 06/11 | 1,932 | 1,944 | 1,922 | 1,929 | +0.21% | 17,700 | 181億6346万 | +1.9% | 7.21 | 0.97 |
| 06/10 | 1,946 | 1,946 | 1,914 | 1,925 | -0.93% | 19,500 | 181億2580万 | +2.18% | 7.2 | 0.97 |
| 06/09 | 1,955 | 1,976 | 1,943 | 1,943 | -0.56% | 8,600 | 182億9528万 | +3.57% | 7.27 | 0.98 |
| 06/08 | 1,956 | 1,970 | 1,952 | 1,954 | -0.1% | 12,200 | 183億9886万 | +4.6% | 7.31 | 0.98 |
| 06/07 | 1,973 | 1,973 | 1,956 | 1,956 | -0.1% | 7,000 | 184億1769万 | +5.27% | 7.32 | 0.98 |
| 06/04 | 1,966 | 1,974 | 1,940 | 1,958 | +0.26% | 17,200 | 184億3652万 | +5.9% | 7.32 | 0.98 |
| 06/03 | 1,991 | 2,008 | 1,945 | 1,953 | -2.01% | 22,800 | 183億8944万 | +6.08% | 7.3 | 0.98 |
| 06/02 | 2,000 | 2,022 | 1,989 | 1,993 | -0.05% | 30,000 | 187億6608万 | +8.79% | 7.45 | 1 |
| 06/01 | 1,976 | 2,000 | 1,957 | 1,994 | +0.35% | 44,800 | 187億7550万 | +9.44% | 7.46 | 1 |
| 05/31 | 1,899 | 1,988 | 1,894 | 1,987 | +5.13% | 58,900 | 187億959万 | +9.66% | 7.43 | 1 |
| 05/28 | 1,879 | 1,898 | 1,866 | 1,890 | +1.94% | 15,800 | 177億9624万 | +4.71% | 7.07 | 0.95 |
| 05/27 | 1,868 | 1,878 | 1,854 | 1,854 | -1.33% | 13,900 | 174億5726万 | +2.94% | 6.93 | 0.93 |
| 05/26 | 1,900 | 1,900 | 1,862 | 1,879 | -1.47% | 23,800 | 176億9266万 | +4.51% | 7.03 | 0.94 |
| 05/25 | 1,924 | 1,924 | 1,898 | 1,907 | -1.35% | 17,700 | 179億5631万 | +6.3% | 7.13 | 0.96 |
| 05/24 | 1,913 | 1,938 | 1,907 | 1,933 | +1.2% | 21,300 | 182億112万 | +7.99% | 7.23 | 0.97 |
| 05/21 | 1,934 | 1,934 | 1,905 | 1,910 | -0.1% | 20,800 | 179億8456万 | +7% | 7.14 | 0.96 |
| 05/20 | 1,935 | 1,949 | 1,912 | 1,912 | -0.83% | 19,700 | 180億339万 | +7.42% | 7.15 | 0.96 |
| 05/19 | 1,869 | 1,939 | 1,863 | 1,928 | +3.16% | 39,100 | 181億5404万 | +8.56% | 7.21 | 0.97 |
| 05/18 | 1,844 | 1,876 | 1,792 | 1,869 | +1.58% | 45,100 | 175億9850万 | +5.53% | 6.99 | 0.94 |
| 05/17 | 1,811 | 1,858 | 1,811 | 1,840 | +2.05% | 66,800 | 173億2544万 | +4.07% | 6.88 | 0.92 |
| 05/14 | 1,805 | 1,820 | 1,781 | 1,803 | +1.86% | 42,500 | 169億7704万 | +2.15% | 6.74 | 0.91 |
| 05/13 | 1,726 | 1,808 | 1,722 | 1,770 | +3.03% | 54,000 | 166億6632万 | +0.34% | 6.62 | 0.89 |
| 05/12 | 1,761 | 1,761 | 1,710 | 1,718 | -1.09% | 26,100 | 161億7668万 | -2.66% | 6.43 | 0.86 |
| 05/11 | 1,762 | 1,777 | 1,735 | 1,737 | -2.09% | 32,200 | 163億5559万 | -1.75% | 6.5 | 0.87 |
| 05/10 | 1,720 | 1,785 | 1,718 | 1,774 | +3.2% | 39,100 | 167億398万 | +0.23% | 6.63 | 0.89 |
| 05/07 | 1,727 | 1,731 | 1,714 | 1,719 | -0.46% | 36,100 | 161億8610万 | -2.94% | 6.43 | 0.86 |
| 05/06 | 1,720 | 1,743 | 1,720 | 1,727 | +0.23% | 15,100 | 162億6143万 | -2.65% | 6.46 | 0.87 |
| 04/30 | 1,731 | 1,732 | 1,723 | 1,723 | -0.17% | 28,600 | 162億2376万 | -2.98% | 6.44 | 0.87 |
| 04/28 | 1,756 | 1,758 | 1,726 | 1,726 | -0.35% | 21,800 | 162億5201万 | -2.92% | 6.45 | 0.87 |
| 04/27 | 1,739 | 1,762 | 1,728 | 1,732 | -0.46% | 28,300 | 163億851万 | -2.64% | 6.48 | 0.87 |
| 04/26 | 1,734 | 1,753 | 1,726 | 1,740 | +0.58% | 15,200 | 163億8384万 | -2.25% | 6.51 | 0.87 |
| 04/23 | 1,743 | 1,761 | 1,727 | 1,730 | -1.26% | 19,900 | 162億8968万 | -2.86% | 6.47 | 0.87 |
| 04/22 | 1,753 | 1,780 | 1,739 | 1,752 | +0.63% | 25,800 | 164億9683万 | -1.74% | 6.55 | 0.88 |
| 04/21 | 1,790 | 1,802 | 1,725 | 1,741 | -3.33% | 42,100 | 163億9325万 | -2.36% | 6.51 | 0.87 |
| 04/20 | 1,781 | 1,828 | 1,775 | 1,801 | +0.56% | 41,300 | 169億5821万 | +1.07% | 6.74 | 0.9 |
| 04/19 | 1,784 | 1,800 | 1,773 | 1,791 | +0.39% | 12,900 | 168億6405万 | +0.56% | 6.7 | 0.9 |
| 04/16 | 1,791 | 1,796 | 1,780 | 1,784 | -0.39% | 27,100 | 167億9814万 | +0.11% | 6.67 | 0.9 |
| 04/15 | 1,805 | 1,809 | 1,788 | 1,791 | -0.67% | 22,900 | 168億6405万 | +0.51% | 6.7 | 0.9 |
| 04/14 | 1,792 | 1,816 | 1,790 | 1,803 | +0.33% | 26,000 | 169億7704万 | +1.35% | 6.74 | 0.91 |
| 04/13 | 1,799 | 1,811 | 1,787 | 1,797 | -0.06% | 26,900 | 169億2055万 | +1.24% | 6.72 | 0.9 |
| 04/12 | 1,804 | 1,816 | 1,795 | 1,798 | -0.39% | 20,000 | 169億2996万 | +1.58% | 6.72 | 0.9 |
| 04/09 | 1,849 | 1,890 | 1,801 | 1,805 | +0.61% | 95,400 | 169億9588万 | +2.32% | 6.75 | 0.91 |
| 04/08 | 1,773 | 1,813 | 1,770 | 1,794 | -0.17% | 27,500 | 168億9230万 | +2.11% | 6.71 | 0.9 |
| 04/07 | 1,758 | 1,797 | 1,758 | 1,797 | +1.47% | 14,800 | 169億2055万 | +2.63% | 6.72 | 0.9 |
| 04/06 | 1,790 | 1,798 | 1,764 | 1,771 | -0.56% | 23,000 | 166億7573万 | +1.55% | 6.62 | 0.89 |
| 04/05 | 1,803 | 1,803 | 1,781 | 1,781 | -0.89% | 23,400 | 167億6989万 | +2.53% | 6.66 | 0.89 |
| 04/02 | 1,790 | 1,803 | 1,785 | 1,797 | +0.39% | 16,500 | 169億2055万 | +3.93% | 6.72 | 0.9 |
| 04/01 | 1,800 | 1,809 | 1,785 | 1,790 | +0.11% | 18,300 | 168億5464万 | +4.19% | 6.69 | 0.9 |
| 03/31 | 1,797 | 1,805 | 1,788 | 1,788 | -0.61% | 16,300 | 168億3580万 | +4.56% | 6.69 | 0.9 |
| 03/30 | 1,771 | 1,805 | 1,770 | 1,799 | +0.28% | 21,800 | 169億3938万 | +5.89% | 6.73 | 0.91 |
| 03/29 | 1,793 | 1,805 | 1,776 | 1,794 | +1.36% | 34,900 | 168億9230万 | +6.22% | 6.71 | 0.9 |
| 03/26 | 1,787 | 1,792 | 1,767 | 1,770 | -0.06% | 22,100 | 166億6632万 | +5.48% | 6.62 | 0.89 |
| 03/25 | 1,751 | 1,777 | 1,751 | 1,771 | +1.14% | 20,800 | 166億7573万 | +6.11% | 6.62 | 0.89 |
| 03/24 | 1,750 | 1,788 | 1,748 | 1,751 | -0.11% | 29,500 | 164億8741万 | +5.48% | 6.55 | 0.88 |
| 03/23 | 1,777 | 1,777 | 1,753 | 1,753 | -1.85% | 28,200 | 165億624万 | +6.18% | 6.56 | 0.88 |
| 03/22 | 1,774 | 1,797 | 1,742 | 1,786 | +0.68% | 32,900 | 168億1697万 | +8.77% | 6.68 | 0.9 |
| 03/19 | 1,726 | 1,790 | 1,712 | 1,774 | +2.01% | 30,000 | 167億398万 | +8.63% | 6.63 | 0.89 |
| 03/18 | 1,736 | 1,744 | 1,689 | 1,739 | +0.17% | 45,000 | 163億7442万 | +7.02% | 6.5 | 0.88 |
| 03/17 | 1,768 | 1,780 | 1,731 | 1,736 | -2.31% | 43,700 | 163億4617万 | +7.29% | 6.49 | 0.88 |
| 03/16 | 1,818 | 1,825 | 1,765 | 1,777 | -1.39% | 62,900 | 167億3223万 | +10.17% | 6.65 | 0.9 |
| 03/15 | 1,795 | 1,827 | 1,786 | 1,802 | +1.29% | 78,200 | 169億6763万 | +12.2% | 6.74 | 0.91 |
| 03/12 | 1,750 | 1,779 | 1,727 | 1,779 | +3.07% | 61,400 | 167億5106万 | +11.4% | 6.65 | 0.9 |
| 03/11 | 1,700 | 1,745 | 1,700 | 1,726 | +2.13% | 127,400 | 162億5201万 | +8.55% | 6.45 | 0.87 |
| 03/10 | 1,679 | 1,698 | 1,653 | 1,690 | +0.66% | 38,100 | 159億1304万 | +6.69% | 6.32 | 0.85 |
| 03/09 | 1,635 | 1,679 | 1,620 | 1,679 | +1.7% | 47,000 | 158億946万 | +6.33% | 6.28 | 0.85 |
| 03/08 | 1,641 | 1,678 | 1,635 | 1,651 | +0.98% | 32,500 | 155億4581万 | +4.89% | 6.17 | 0.83 |
| 03/05 | 1,624 | 1,639 | 1,593 | 1,635 | -0.3% | 34,000 | 153億9516万 | +3.94% | 6.11 | 0.82 |
| 03/04 | 1,641 | 1,679 | 1,619 | 1,640 | +0.92% | 50,500 | 154億4224万 | +4.39% | 6.13 | 0.83 |
| 03/03 | 1,600 | 1,625 | 1,573 | 1,625 | +1.75% | 30,900 | 153億100万 | +3.57% | 6.08 | 0.82 |
| 03/02 | 1,564 | 1,603 | 1,561 | 1,597 | +2.11% | 29,400 | 150億3735万 | +1.91% | 5.97 | 0.81 |
| 03/01 | 1,551 | 1,575 | 1,542 | 1,564 | +1.36% | 23,100 | 147億2662万 | -0.19% | 5.85 | 0.79 |
| 02/26 | 1,543 | 1,581 | 1,543 | 1,543 | -1.84% | 37,500 | 145億2888万 | -1.59% | 5.77 | 0.78 |
| 02/25 | 1,531 | 1,576 | 1,531 | 1,572 | +2.68% | 39,200 | 148億195万 | +0.13% | 5.88 | 0.79 |
| 02/24 | 1,528 | 1,546 | 1,524 | 1,531 | -0.07% | 32,600 | 144億1589万 | -2.61% | 5.73 | 0.77 |
| 02/22 | 1,515 | 1,546 | 1,515 | 1,532 | +1.12% | 17,900 | 144億2531万 | -2.73% | 5.73 | 0.77 |
| 02/19 | 1,534 | 1,534 | 1,502 | 1,515 | -2.32% | 49,800 | 142億6524万 | -3.87% | 5.67 | 0.76 |
| 02/18 | 1,550 | 1,561 | 1,532 | 1,551 | +0.26% | 30,400 | 146億421万 | -1.9% | 5.8 | 0.78 |
