株価チャート
2021/02/22~2021/07/16
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 |
07/16 | 2,296 | 2,341 | 2,284 | 2,327 | +1.79% | 54,100 | 284億667万 | +1.22% | 2.2 | 0.97 |
07/15 | 2,267 | 2,297 | 2,257 | 2,286 | +0.44% | 46,100 | 279億617万 | -0.78% | 2.16 | 0.96 |
07/14 | 2,300 | 2,307 | 2,267 | 2,276 | -0.96% | 40,700 | 277億8409万 | -1.6% | 2.15 | 0.95 |
07/13 | 2,310 | 2,334 | 2,294 | 2,298 | -0.43% | 45,500 | 280億5266万 | -1.12% | 2.17 | 0.96 |
07/12 | 2,340 | 2,344 | 2,294 | 2,308 | -0.73% | 73,200 | 281億7473万 | -0.86% | 2.18 | 0.97 |
07/09 | 2,242 | 2,329 | 2,236 | 2,325 | +1.44% | 107,500 | 283億8226万 | -0.17% | 2.2 | 0.97 |
07/08 | 2,316 | 2,340 | 2,277 | 2,292 | -2.18% | 98,300 | 279億7941万 | -1.67% | 2.17 | 0.96 |
07/07 | 2,371 | 2,384 | 2,329 | 2,343 | -2.54% | 95,100 | 286億199万 | +0.43% | 2.22 | 0.98 |
07/06 | 2,352 | 2,421 | 2,315 | 2,404 | +1.39% | 141,700 | 293億4664万 | +3% | 2.27 | 1.01 |
07/05 | 2,342 | 2,418 | 2,342 | 2,371 | +1.07% | 133,200 | 289億4380万 | +1.8% | 2.24 | 0.99 |
07/02 | 2,280 | 2,365 | 2,266 | 2,346 | +4.17% | 117,200 | 286億3861万 | +0.86% | 2.22 | 0.98 |
07/01 | 2,228 | 2,259 | 2,205 | 2,252 | +0.99% | 73,800 | 274億9111万 | -3.06% | 2.13 | 0.94 |
06/30 | 2,187 | 2,231 | 2,172 | 2,230 | +2.11% | 83,700 | 272億2255万 | -4.04% | 2.11 | 0.93 |
06/29 | 2,200 | 2,225 | 2,175 | 2,184 | -1.93% | 165,400 | 266億6101万 | -6.02% | 2.07 | 0.91 |
06/28 | 2,245 | 2,263 | 2,223 | 2,227 | +0.18% | 186,700 | 271億8593万 | -4.17% | 2.11 | 0.93 |
06/25 | 2,242 | 2,252 | 2,220 | 2,223 | +0.72% | 70,700 | 271億3710万 | -4.26% | 2.1 | 0.93 |
06/24 | 2,285 | 2,285 | 2,205 | 2,207 | -3.41% | 99,100 | 269億4178万 | -4.83% | 2.09 | 0.92 |
06/23 | 2,306 | 2,347 | 2,283 | 2,285 | -0.91% | 79,800 | 278億9396万 | -1.42% | 2.16 | 0.96 |
06/22 | 2,328 | 2,331 | 2,293 | 2,306 | +2.31% | 90,900 | 281億5031万 | -0.22% | 2.18 | 0.96 |
06/21 | 2,237 | 2,303 | 2,220 | 2,254 | -2.63% | 107,100 | 275億1553万 | -1.91% | 2.13 | 0.94 |
06/18 | 2,350 | 2,358 | 2,295 | 2,315 | -2.61% | 110,100 | 282億6018万 | +1.22% | 2.19 | 0.97 |
06/17 | 2,321 | 2,394 | 2,283 | 2,377 | +2.59% | 137,900 | 290億1704万 | +4.76% | 2.25 | 0.99 |
06/16 | 2,307 | 2,405 | 2,305 | 2,317 | -0.22% | 91,700 | 282億8460万 | +3.16% | 2.19 | 0.97 |
06/15 | 2,392 | 2,392 | 2,295 | 2,322 | -3.45% | 205,000 | 283億4563万 | +4.22% | 2.2 | 0.97 |
06/14 | 2,442 | 2,464 | 2,394 | 2,405 | -1.23% | 140,000 | 293億5885万 | +8.77% | 2.27 | 1.01 |
06/11 | 2,498 | 2,500 | 2,401 | 2,435 | -3.45% | 239,900 | 297億2507万 | +11.09% | 2.3 | 1.02 |
06/10 | 2,560 | 2,593 | 2,508 | 2,522 | -0.98% | 184,800 | 307億8712万 | +16.17% | 2.38 | 1.05 |
06/09 | 2,421 | 2,567 | 2,421 | 2,547 | +5.68% | 204,600 | 310億9230万 | +18.69% | 2.41 | 1.07 |
06/08 | 2,350 | 2,416 | 2,341 | 2,410 | +3.66% | 174,200 | 294億1989万 | +13.73% | 2.28 | 1.01 |
06/07 | 2,400 | 2,405 | 2,319 | 2,325 | -2.19% | 173,400 | 283億8226万 | +10.87% | 2.2 | 0.97 |
06/04 | 2,360 | 2,389 | 2,334 | 2,377 | +1.24% | 171,300 | 290億1704万 | +14.33% | 2.25 | 0.99 |
06/03 | 2,364 | 2,391 | 2,336 | 2,348 | -0.68% | 131,200 | 286億6303万 | +14.15% | 2.22 | 0.98 |
06/02 | 2,280 | 2,370 | 2,275 | 2,364 | +3.55% | 149,400 | 288億5835万 | +16.11% | 2.24 | 0.99 |
06/01 | 2,289 | 2,291 | 2,250 | 2,283 | -0.26% | 110,800 | 278億6954万 | +13.47% | 2.16 | 0.95 |
05/31 | 2,297 | 2,323 | 2,278 | 2,289 | +0.31% | 121,600 | 279億4279万 | +14.91% | 2.16 | 0.96 |
05/28 | 2,286 | 2,330 | 2,245 | 2,282 | +0.31% | 167,800 | 278億5734万 | +15.6% | 2.16 | 0.95 |
05/27 | 2,210 | 2,298 | 2,205 | 2,275 | +2.06% | 129,900 | 277億7188万 | +16.19% | 2.15 | 0.95 |
05/26 | 2,166 | 2,229 | 2,166 | 2,229 | +2.86% | 135,200 | 272億1034万 | +14.72% | 2.11 | 0.93 |
05/25 | 2,185 | 2,224 | 2,165 | 2,167 | -0.82% | 97,100 | 264億5348万 | +12.28% | 2.05 | 0.91 |
05/24 | 2,148 | 2,192 | 2,116 | 2,185 | +1.58% | 77,700 | 266億7322万 | +13.86% | 2.07 | 0.91 |
05/21 | 2,155 | 2,192 | 2,108 | 2,151 | -1.33% | 130,600 | 262億5816万 | +12.68% | 2.03 | 0.9 |
05/20 | 2,109 | 2,182 | 2,103 | 2,180 | +3.42% | 198,400 | 266億1218万 | +14.62% | 2.06 | 0.91 |
05/19 | 1,970 | 2,116 | 1,962 | 2,108 | +5.82% | 227,100 | 257億3324万 | +11.36% | 1.99 | 0.88 |
05/18 | 1,950 | 1,993 | 1,924 | 1,992 | +1.74% | 146,300 | 243億1718万 | +5.68% | 1.88 | 0.83 |
05/17 | 1,900 | 1,978 | 1,900 | 1,958 | +3.82% | 148,100 | 239億213万 | +3.93% | 1.85 | 0.82 |
05/14 | 1,815 | 1,894 | 1,763 | 1,886 | +5.25% | 153,200 | 230億2320万 | +0.21% | 1.78 | 0.79 |
05/13 | 1,828 | 1,848 | 1,792 | 1,792 | -3.45% | 116,200 | 218億7570万 | -4.83% | 1.69 | 0.75 |
05/12 | 1,906 | 1,906 | 1,842 | 1,856 | -2.73% | 85,600 | 226億5697万 | -1.64% | 1.76 | 0.78 |
05/11 | 1,937 | 1,961 | 1,902 | 1,908 | -1.5% | 80,900 | 232億9176万 | +1.01% | 1.8 | 0.8 |
05/10 | 1,914 | 1,946 | 1,903 | 1,937 | +1.84% | 66,200 | 236億4578万 | +2.49% | 1.83 | 0.81 |
05/07 | 1,904 | 1,910 | 1,870 | 1,902 | +0.37% | 67,600 | 232億1852万 | +0.63% | 1.8 | 0.8 |
05/06 | 1,887 | 1,903 | 1,868 | 1,895 | +1.34% | 53,200 | 231億3306万 | +0.16% | 1.79 | 0.79 |
04/30 | 1,869 | 1,905 | 1,849 | 1,870 | +0.38% | 80,700 | 228億2788万 | -1.27% | 1.77 | 0.78 |
04/28 | 1,869 | 1,875 | 1,849 | 1,863 | -0.27% | 49,700 | 227億4243万 | -1.69% | 1.76 | 0.78 |
04/27 | 1,843 | 1,878 | 1,831 | 1,868 | +1.36% | 54,200 | 228億346万 | -1.27% | 1.77 | 0.78 |
04/26 | 1,829 | 1,858 | 1,809 | 1,843 | +1.88% | 57,000 | 224億9828万 | -2.69% | 1.74 | 0.77 |
04/23 | 1,800 | 1,834 | 1,777 | 1,809 | +1.57% | 75,300 | 220億8323万 | -4.74% | 1.71 | 0.76 |
04/22 | 1,809 | 1,812 | 1,771 | 1,781 | +0.45% | 66,200 | 217億4142万 | -6.51% | 1.68 | 0.74 |
04/21 | 1,807 | 1,821 | 1,769 | 1,773 | -4.01% | 96,300 | 216億4376万 | -7.32% | 1.68 | 0.74 |
04/20 | 1,855 | 1,872 | 1,834 | 1,847 | -1.23% | 91,400 | 225億4711万 | -3.85% | 1.75 | 0.77 |
04/19 | 1,921 | 1,923 | 1,869 | 1,870 | -2.4% | 55,700 | 228億2788万 | -2.86% | 1.77 | 0.78 |
04/16 | 1,900 | 1,916 | 1,864 | 1,916 | +1.16% | 66,100 | 233億8942万 | -0.57% | 1.81 | 0.8 |
04/15 | 1,900 | 1,916 | 1,884 | 1,894 | -0.21% | 36,600 | 231億2086万 | -1.61% | 1.79 | 0.79 |
04/14 | 1,939 | 1,939 | 1,895 | 1,898 | -2.11% | 73,300 | 231億6969万 | -1.45% | 1.79 | 0.79 |
04/13 | 1,970 | 1,970 | 1,930 | 1,939 | -1.72% | 51,600 | 236億7019万 | +0.57% | 1.83 | 0.81 |
04/12 | 1,955 | 1,973 | 1,928 | 1,973 | +1.23% | 78,800 | 240億8524万 | +2.28% | 1.87 | 0.83 |
04/09 | 1,923 | 1,951 | 1,905 | 1,949 | +1.94% | 80,400 | 237億9226万 | +1.19% | 1.84 | 0.82 |
04/08 | 1,949 | 1,949 | 1,898 | 1,912 | -2.05% | 64,500 | 233億4059万 | -0.52% | 1.81 | 0.8 |
04/07 | 1,907 | 1,960 | 1,906 | 1,952 | +1.56% | 68,600 | 238億2889万 | +1.61% | 1.85 | 0.82 |
04/06 | 1,915 | 1,929 | 1,892 | 1,922 | +0.31% | 55,200 | 234億6266万 | +0.26% | 1.82 | 0.8 |
04/05 | 1,895 | 1,917 | 1,874 | 1,916 | +1.54% | 54,100 | 233億8942万 | +0.21% | 1.81 | 0.8 |
04/02 | 1,919 | 1,920 | 1,887 | 1,887 | -0.79% | 40,700 | 230億3540万 | -1.2% | 1.78 | 0.79 |
04/01 | 1,929 | 1,929 | 1,872 | 1,902 | -1.5% | 121,300 | 232億1852万 | -0.47% | 1.8 | 0.8 |
03/31 | 1,921 | 1,982 | 1,921 | 1,931 | -0.41% | 90,000 | 235億7253万 | +0.99% | 1.83 | 0.81 |
03/30 | 1,907 | 1,985 | 1,907 | 1,939 | 0% | 103,300 | 236億7019万 | +1.41% | 1.83 | 0.81 |
03/29 | 1,940 | 1,951 | 1,907 | 1,939 | -0.46% | 87,000 | 236億7019万 | +1.62% | 1.83 | 0.81 |
03/26 | 1,938 | 1,958 | 1,915 | 1,948 | +2.42% | 108,400 | 237億8006万 | +2.47% | 1.84 | 0.81 |
03/25 | 1,811 | 1,919 | 1,811 | 1,902 | +5.67% | 127,400 | 232億1852万 | +0.26% | 1.8 | 0.8 |
03/24 | 1,879 | 1,900 | 1,777 | 1,800 | -6.2% | 201,600 | 219億7336万 | -5.06% | 1.7 | 0.75 |
03/23 | 1,951 | 1,970 | 1,918 | 1,919 | -2.54% | 99,200 | 234億2604万 | +1.37% | 1.81 | 0.8 |
03/22 | 1,927 | 1,975 | 1,912 | 1,969 | +0.97% | 81,100 | 240億3641万 | +4.51% | 1.86 | 0.82 |
03/19 | 1,966 | 1,966 | 1,932 | 1,950 | -0.96% | 94,800 | 238億447万 | +4.22% | 1.84 | 0.82 |
03/18 | 1,980 | 1,983 | 1,952 | 1,969 | -0.2% | 61,500 | 240億3641万 | +5.97% | 1.86 | 0.82 |
03/17 | 1,934 | 1,985 | 1,920 | 1,973 | +0.87% | 63,800 | 240億8524万 | +7% | 1.87 | 0.83 |
03/16 | 1,948 | 1,990 | 1,936 | 1,956 | +1.98% | 140,300 | 238億7772万 | +6.83% | 1.85 | 0.82 |
03/15 | 1,900 | 1,926 | 1,889 | 1,918 | +2.46% | 101,100 | 234億1383万 | +5.5% | 1.81 | 0.8 |
03/12 | 1,915 | 1,915 | 1,845 | 1,872 | -2.3% | 122,600 | 228億5229万 | +3.77% | 1.77 | 0.78 |
03/11 | 1,939 | 1,948 | 1,902 | 1,916 | -1.19% | 62,000 | 233億8942万 | +6.98% | 1.81 | 0.8 |
03/10 | 1,970 | 1,978 | 1,930 | 1,939 | -2.02% | 93,500 | 236億7019万 | +9.3% | 1.83 | 0.81 |
03/09 | 1,897 | 1,979 | 1,864 | 1,979 | +4.88% | 166,000 | 241億5849万 | +12.7% | 1.87 | 0.83 |
03/08 | 1,844 | 1,892 | 1,842 | 1,887 | +1.34% | 127,200 | 230億3540万 | +8.7% | 1.78 | 0.79 |
03/05 | 1,885 | 1,910 | 1,823 | 1,862 | -1.38% | 120,200 | 227億3022万 | +8.26% | 1.76 | 0.78 |
03/04 | 1,851 | 1,888 | 1,815 | 1,888 | +2.05% | 108,100 | 230億4761万 | +10.8% | 1.79 | 0.79 |
03/03 | 1,805 | 1,876 | 1,801 | 1,850 | +2.78% | 141,400 | 225億8373万 | +9.66% | 1.75 | 0.77 |
03/02 | 1,859 | 1,881 | 1,751 | 1,800 | -3.54% | 161,900 | 219億7336万 | +7.72% | 1.7 | 0.75 |
03/01 | 1,910 | 1,910 | 1,824 | 1,866 | -2.3% | 156,200 | 227億7905万 | +12.68% | 1.76 | 0.78 |
02/26 | 1,882 | 1,922 | 1,856 | 1,910 | -0.16% | 189,600 | 233億1617万 | +16.61% | 1.81 | 0.8 |
02/25 | 1,968 | 1,969 | 1,893 | 1,913 | -1.39% | 188,000 | 233億5280万 | +18.09% | 1.81 | 0.8 |
02/24 | 1,880 | 1,968 | 1,870 | 1,940 | +6.3% | 253,500 | 236億8240万 | +21.17% | 1.83 | 0.81 |
02/22 | 1,759 | 1,861 | 1,759 | 1,825 | +3.46% | 142,700 | 222億7854万 | +15.58% | 1.73 | 0.76 |