株価チャート
2021/01/27~2021/06/23
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→2 |
2021 |
06/23 | 1,610 | 1,620 | 1,590 | 1,593 | -1.09% | 1,319,000 | 8627億9412万 | -4.35% | 20.89 | 4.64 |
06/22 | 1,613 | 1,650 | 1,595 | 1,610 | +3.04% | 2,563,400 | 8722億7538万 | -3.48% | 21.12 | 4.69 |
06/21 | 1,600 | 1,605 | 1,553 | 1,563 | -4.14% | 2,160,400 | 8465億4055万 | -6.55% | 20.5 | 4.55 |
06/18 | 1,645 | 1,653 | 1,615 | 1,630 | +0.77% | 2,273,000 | 8831億1110万 | -2.74% | 21.38 | 4.75 |
06/17 | 1,643 | 1,653 | 1,613 | 1,618 | -1.52% | 1,876,600 | 8763億3877万 | -3.66% | 21.22 | 4.72 |
06/16 | 1,648 | 1,660 | 1,620 | 1,643 | -0.76% | 2,145,600 | 8898億8342万 | -2.17% | 21.54 | 4.79 |
06/15 | 1,685 | 1,690 | 1,650 | 1,655 | -1.49% | 2,049,400 | 8966億5575万 | -1.72% | 21.71 | 4.82 |
06/14 | 1,700 | 1,705 | 1,663 | 1,680 | -1.18% | 1,212,200 | 9102億39万 | -0.36% | 22.04 | 4.9 |
06/11 | 1,688 | 1,710 | 1,678 | 1,700 | +2.26% | 1,777,000 | 9210億3611万 | +0.83% | 22.3 | 4.96 |
06/10 | 1,648 | 1,670 | 1,643 | 1,663 | +0.91% | 1,461,400 | 9007億1914万 | -1.39% | 21.81 | 4.85 |
06/09 | 1,658 | 1,673 | 1,643 | 1,648 | -2.66% | 1,609,000 | 8925億9235万 | -2.34% | 21.61 | 4.8 |
06/08 | 1,660 | 1,700 | 1,653 | 1,693 | +1.96% | 1,502,800 | 9169億7272万 | +0.03% | 22.2 | 4.93 |
06/07 | 1,643 | 1,673 | 1,630 | 1,660 | +2.95% | 2,121,600 | 8993億6468万 | -2.01% | 21.77 | 4.84 |
06/04 | 1,648 | 1,655 | 1,613 | 1,613 | -3.59% | 3,595,600 | 8736億2984万 | -4.98% | 21.15 | 4.7 |
06/03 | 1,698 | 1,710 | 1,673 | 1,673 | -1.91% | 1,868,400 | 9061億3700万 | -1.79% | 21.94 | 4.88 |
06/02 | 1,750 | 1,778 | 1,688 | 1,705 | -2.99% | 2,551,600 | 9237億4504万 | -0.18% | 22.36 | 4.97 |
06/01 | 1,798 | 1,803 | 1,748 | 1,758 | -2.36% | 1,502,800 | 9521億8881万 | +2.78% | 23.05 | 5.12 |
05/31 | 1,793 | 1,810 | 1,778 | 1,800 | +1.98% | 1,973,200 | 9752億1471万 | +5.26% | 23.61 | 5.25 |
05/28 | 1,748 | 1,785 | 1,735 | 1,765 | +0.71% | 3,112,600 | 9562億5220万 | +3.28% | 23.15 | 5.15 |
05/27 | 1,640 | 1,753 | 1,635 | 1,753 | +6.21% | 10,032,200 | 9494億7988万 | +2.43% | 22.99 | 5.11 |
05/26 | 1,640 | 1,683 | 1,640 | 1,650 | +0.3% | 2,191,400 | 8939億4682万 | -3.62% | 21.64 | 4.81 |
05/25 | 1,633 | 1,675 | 1,630 | 1,645 | +1.39% | 2,598,800 | 8912億3789万 | -4.25% | 21.58 | 4.8 |
05/24 | 1,650 | 1,658 | 1,598 | 1,623 | -1.52% | 3,785,600 | 8790億4770万 | -6.05% | 21.28 | 4.73 |
05/21 | 1,660 | 1,663 | 1,640 | 1,648 | -0.3% | 2,981,800 | 8925億9235万 | -5.1% | 21.61 | 4.8 |
05/20 | 1,665 | 1,673 | 1,645 | 1,653 | -0.9% | 1,450,400 | 8953億128万 | -5.25% | 21.68 | 4.82 |
05/19 | 1,683 | 1,708 | 1,650 | 1,668 | -1.33% | 2,003,400 | 9034億2807万 | -4.88% | 21.87 | 4.86 |
05/18 | 1,648 | 1,698 | 1,648 | 1,690 | +1.35% | 1,822,800 | 9156億1825万 | -4.09% | 22.17 | 4.93 |
05/17 | 1,678 | 1,690 | 1,648 | 1,668 | -1.77% | 1,399,600 | 9034億2807万 | -5.74% | 21.87 | 4.86 |
05/14 | 1,645 | 1,710 | 1,645 | 1,698 | +3.98% | 1,724,200 | 9196億8165万 | -4.37% | 22.27 | 4.95 |
05/13 | 1,723 | 1,725 | 1,633 | 1,633 | -7.11% | 3,822,600 | 8844億6556万 | -8.34% | 21.41 | 4.76 |
05/12 | 1,730 | 1,778 | 1,708 | 1,758 | +2.03% | 3,746,000 | 9521億8881万 | -1.76% | 23.05 | 5.12 |
05/11 | 1,785 | 1,785 | 1,680 | 1,723 | +2.53% | 5,014,200 | 9332億2630万 | -3.82% | 22.59 | 5.02 |
05/10 | 1,653 | 1,685 | 1,648 | 1,680 | 0% | 2,967,400 | 9102億39万 | -6.35% | 22.04 | 4.9 |
05/07 | 1,695 | 1,725 | 1,678 | 1,680 | -0.74% | 2,266,600 | 9102億39万 | -6.61% | 22.04 | 4.9 |
05/06 | 1,750 | 1,763 | 1,693 | 1,693 | -4.65% | 2,998,600 | 9169億7272万 | -6.28% | 22.2 | 4.93 |
04/30 | 1,748 | 1,788 | 1,748 | 1,775 | +2.01% | 2,030,400 | 9616億7006万 | -2.1% | 23.28 | 5.17 |
04/28 | 1,730 | 1,763 | 1,728 | 1,740 | -0.57% | 1,538,000 | 9427億755万 | -4.08% | 22.82 | 5.07 |
04/27 | 1,763 | 1,778 | 1,748 | 1,750 | -0.71% | 922,600 | 9481億2541万 | -3.63% | 22.95 | 5.1 |
04/26 | 1,773 | 1,778 | 1,743 | 1,763 | -0.7% | 978,000 | 9548億9774万 | -3% | 23.12 | 5.14 |
04/23 | 1,765 | 1,785 | 1,750 | 1,775 | +0.71% | 861,400 | 9616億7006万 | -2.26% | 23.28 | 5.17 |
04/22 | 1,778 | 1,790 | 1,750 | 1,763 | -0.42% | 1,214,400 | 9548億9774万 | -2.84% | 23.12 | 5.14 |
04/21 | 1,755 | 1,785 | 1,755 | 1,770 | -0.14% | 1,579,000 | 9589億6113万 | -2.21% | 23.22 | 5.16 |
04/20 | 1,785 | 1,790 | 1,763 | 1,773 | -1.53% | 1,535,200 | 9603億1559万 | -1.85% | 23.25 | 5.17 |
04/19 | 1,773 | 1,805 | 1,753 | 1,800 | +0.56% | 2,392,600 | 9752億1471万 | -0.11% | 23.61 | 5.25 |
04/16 | 1,798 | 1,823 | 1,785 | 1,790 | -0.28% | 2,249,600 | 9697億9685万 | -0.33% | 23.48 | 5.22 |
04/15 | 1,838 | 1,843 | 1,795 | 1,795 | -3.49% | 2,277,200 | 9725億578万 | +0.17% | 23.55 | 5.23 |
04/14 | 1,860 | 1,878 | 1,848 | 1,860 | +0.54% | 2,073,400 | 1兆77億 | +4.03% | 24.4 | 5.42 |
04/13 | 1,850 | 1,870 | 1,843 | 1,850 | -0.27% | 1,036,000 | 1兆23億 | +4.05% | 24.27 | 5.39 |
04/12 | 1,883 | 1,888 | 1,848 | 1,855 | -1.72% | 1,834,600 | 1兆50億 | +4.86% | 24.33 | 5.41 |
04/09 | 1,890 | 1,900 | 1,875 | 1,888 | +0.4% | 1,408,400 | 1兆226億 | +7.31% | 24.76 | 5.5 |
04/08 | 1,848 | 1,883 | 1,818 | 1,880 | +0.53% | 2,118,800 | 1兆185億 | +7.49% | 24.66 | 5.48 |
04/07 | 1,838 | 1,875 | 1,828 | 1,870 | +2.47% | 2,130,000 | 1兆131億 | +7.59% | 24.53 | 5.45 |
04/06 | 1,855 | 1,863 | 1,818 | 1,825 | -1.22% | 1,356,600 | 9887億5936万 | +5.55% | 23.94 | 5.32 |
04/05 | 1,828 | 1,850 | 1,803 | 1,848 | +1.93% | 1,369,000 | 1兆9億 | +7.29% | 24.23 | 5.39 |
04/02 | 1,830 | 1,835 | 1,805 | 1,813 | -0.68% | 949,600 | 9819億8703万 | +5.75% | 23.77 | 5.28 |
04/01 | 1,850 | 1,858 | 1,818 | 1,825 | +1.53% | 1,683,200 | 9887億5936万 | +6.91% | 23.94 | 5.32 |
04/01 | 株式分割 1→2 |
03/31 | 1,790 | 1,830 | 1,760 | 1,798 | +0.14% | 1,786,000 | 9738億6024万 | +5.74% | 30.8 | 6.35 |
03/30 | 1,890 | 1,890 | 1,795 | 1,795 | -3.88% | 3,119,400 | 9725億578万 | +5.96% | 30.75 | 6.35 |
03/29 | 1,870 | 1,893 | 1,848 | 1,868 | +0.81% | 2,378,000 | 1兆117億 | +10.57% | 32 | 6.6 |
03/26 | 1,823 | 1,868 | 1,810 | 1,853 | +2.92% | 2,908,800 | 1兆36億 | +10.14% | 31.74 | 6.55 |
03/25 | 1,780 | 1,808 | 1,755 | 1,800 | +0.56% | 2,411,200 | 9752億1471万 | +7.4% | 30.84 | 6.36 |
03/24 | 1,783 | 1,840 | 1,768 | 1,790 | +0.14% | 3,178,400 | 9697億9685万 | +6.93% | 30.67 | 6.33 |
03/23 | 1,755 | 1,823 | 1,750 | 1,788 | +2.58% | 3,285,200 | 9684億4238万 | +6.97% | 30.62 | 6.32 |
03/22 | 1,730 | 1,760 | 1,700 | 1,743 | +1.16% | 2,832,400 | 9440億6202万 | +4.47% | 29.85 | 6.16 |
03/19 | 1,655 | 1,723 | 1,645 | 1,723 | +3.61% | 3,350,800 | 9332億2630万 | +3.33% | 29.51 | 6.09 |
03/18 | 1,680 | 1,693 | 1,660 | 1,663 | -0.6% | 2,430,800 | 9007億1914万 | -0.45% | 28.48 | 5.88 |
03/17 | 1,635 | 1,688 | 1,633 | 1,673 | +1.36% | 2,540,800 | 9061億3700万 | -0.09% | 28.65 | 5.91 |
03/16 | 1,643 | 1,668 | 1,640 | 1,650 | -0.45% | 3,424,800 | 8939億4682万 | -1.55% | 28.27 | 5.83 |
03/15 | 1,688 | 1,688 | 1,643 | 1,658 | -1.92% | 2,331,600 | 8980億1021万 | -1.1% | 28.4 | 5.86 |
03/12 | 1,708 | 1,710 | 1,680 | 1,690 | +0.15% | 2,881,600 | 9156億1825万 | +0.84% | 28.95 | 5.97 |
03/11 | 1,660 | 1,698 | 1,645 | 1,688 | +4.49% | 4,321,600 | 9142億6379万 | +0.69% | 28.91 | 5.97 |
03/10 | 1,625 | 1,638 | 1,608 | 1,615 | -1.67% | 3,355,600 | 8749億8431万 | -3.52% | 27.67 | 5.71 |
03/09 | 1,590 | 1,643 | 1,580 | 1,643 | +2.98% | 2,874,400 | 8898億8342万 | -2.06% | 28.14 | 5.81 |
03/08 | 1,648 | 1,650 | 1,588 | 1,595 | -2.15% | 3,672,000 | 8641億4859万 | -4.89% | 27.33 | 5.64 |
03/05 | 1,603 | 1,630 | 1,590 | 1,630 | +1.24% | 1,991,600 | 8831億1110万 | -3.09% | 27.93 | 5.76 |
03/04 | 1,603 | 1,625 | 1,593 | 1,610 | -1.53% | 1,852,800 | 8722億7538万 | -4.68% | 27.58 | 5.69 |
03/03 | 1,635 | 1,640 | 1,615 | 1,635 | -1.36% | 2,456,400 | 8858億2003万 | -3.54% | 28.01 | 5.78 |
03/02 | 1,685 | 1,688 | 1,635 | 1,658 | -0.3% | 1,621,200 | 8980億1021万 | -2.61% | 28.4 | 5.86 |
03/01 | 1,670 | 1,675 | 1,640 | 1,663 | +2.62% | 1,802,800 | 9007億1914万 | -2.61% | 28.48 | 5.88 |
02/26 | 1,615 | 1,630 | 1,608 | 1,620 | -1.82% | 3,286,400 | 8776億9324万 | -5.21% | 27.76 | 5.73 |
02/25 | 1,665 | 1,690 | 1,648 | 1,650 | +0.15% | 1,684,000 | 8939億4682万 | -3.68% | 28.27 | 5.83 |
02/24 | 1,658 | 1,665 | 1,633 | 1,648 | -1.64% | 3,616,400 | 8925億9235万 | -4.1% | 28.23 | 5.82 |
02/22 | 1,703 | 1,718 | 1,665 | 1,675 | -1.47% | 1,787,600 | 9074億9146万 | -2.79% | 28.7 | 5.92 |
02/19 | 1,668 | 1,710 | 1,663 | 1,700 | +0.74% | 1,598,400 | 9210億3611万 | -1.51% | 29.13 | 6.01 |
02/18 | 1,725 | 1,725 | 1,655 | 1,688 | -3.43% | 4,081,200 | 9142億6379万 | -2.34% | 28.91 | 5.97 |
02/17 | 1,713 | 1,750 | 1,708 | 1,748 | +1.3% | 2,188,000 | 9467億7095万 | +1.01% | 29.94 | 6.18 |
02/16 | 1,710 | 1,740 | 1,700 | 1,725 | +0.73% | 1,446,400 | 9345億8076万 | -0.12% | 29.55 | 6.1 |
02/15 | 1,745 | 1,745 | 1,705 | 1,713 | -0.44% | 1,809,200 | 9278億844万 | -0.72% | 29.34 | 6.05 |
02/12 | 1,763 | 1,763 | 1,703 | 1,720 | -4.31% | 2,947,600 | 9318億7183万 | -0.17% | 29.47 | 6.08 |
02/10 | 1,785 | 1,818 | 1,775 | 1,798 | +1.7% | 2,200,400 | 9738億6024万 | +4.38% | 30.8 | 6.35 |
02/09 | 1,745 | 1,770 | 1,713 | 1,768 | +3.36% | 2,154,400 | 9576億667万 | +2.88% | 30.28 | 6.25 |
02/08 | 1,658 | 1,715 | 1,633 | 1,710 | +3.32% | 2,496,000 | 9264億5397万 | -0.23% | 29.3 | 6.04 |
02/05 | 1,673 | 1,683 | 1,645 | 1,655 | -0.9% | 1,854,400 | 8966億5575万 | -3.33% | 28.35 | 5.85 |
02/04 | 1,663 | 1,673 | 1,643 | 1,670 | -0.3% | 1,400,400 | 9047億8253万 | -2.45% | 28.61 | 5.9 |
02/03 | 1,675 | 1,683 | 1,658 | 1,675 | +1.52% | 1,565,600 | 9074億9146万 | -2.16% | 28.7 | 5.92 |
02/02 | 1,688 | 1,693 | 1,643 | 1,650 | -1.35% | 2,192,800 | 8939億4682万 | -3.57% | 28.27 | 5.83 |
02/01 | 1,628 | 1,683 | 1,625 | 1,673 | +1.52% | 2,322,800 | 9061億3700万 | -2.25% | 28.65 | 5.91 |
01/29 | 1,725 | 1,733 | 1,638 | 1,648 | -3.8% | 4,510,000 | 8925億9235万 | -3.71% | 28.23 | 5.82 |
01/28 | 1,763 | 1,788 | 1,708 | 1,713 | -6.04% | 6,491,200 | 9278億844万 | +0.15% | 29.34 | 6.05 |
01/27 | 1,783 | 1,828 | 1,768 | 1,823 | +3.85% | 2,549,200 | 9874億489万 | +6.7% | 31.22 | 6.44 |