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 | 1,556 | 1,573 | 1,551 | 1,565 | +0.26% | 144,000 | 1284億841万 | +4.19% | 17.4 | 1 |
07/15 | 1,578 | 1,584 | 1,558 | 1,561 | -0.7% | 230,400 | 1280億8021万 | +4.21% | 17.35 | 0.99 |
07/14 | 1,570 | 1,580 | 1,566 | 1,572 | -0.06% | 197,000 | 1289億8276万 | +5.08% | 17.48 | 1 |
07/13 | 1,558 | 1,575 | 1,554 | 1,573 | +1.81% | 305,100 | 1290億6481万 | +5.36% | 17.49 | 1 |
07/12 | 1,534 | 1,548 | 1,533 | 1,545 | +1.64% | 240,900 | 1267億6741万 | +3.76% | 17.18 | 0.98 |
07/09 | 1,503 | 1,520 | 1,496 | 1,520 | +0.2% | 323,300 | 1247億1615万 | +2.22% | 16.9 | 0.97 |
07/08 | 1,518 | 1,529 | 1,517 | 1,517 | -0.46% | 213,100 | 1244億7000万 | +2.15% | 16.87 | 0.96 |
07/07 | 1,545 | 1,545 | 1,508 | 1,524 | -0.07% | 408,900 | 1250億4436万 | +2.76% | 16.94 | 0.97 |
07/06 | 1,525 | 1,533 | 1,520 | 1,525 | 0% | 183,700 | 1251億2641万 | +3.04% | 16.95 | 0.97 |
07/05 | 1,511 | 1,529 | 1,506 | 1,525 | +0.93% | 230,700 | 1251億2641万 | +3.18% | 16.95 | 0.97 |
07/02 | 1,494 | 1,511 | 1,493 | 1,511 | +1.14% | 187,000 | 1239億7770万 | +2.44% | 16.8 | 0.96 |
07/01 | 1,487 | 1,498 | 1,485 | 1,494 | +1.08% | 183,500 | 1225億8285万 | +1.36% | 16.61 | 0.95 |
06/30 | 1,487 | 1,493 | 1,478 | 1,478 | -0.47% | 151,400 | 1212億7005万 | +0.34% | 16.43 | 0.94 |
06/29 | 1,490 | 1,491 | 1,480 | 1,485 | -0.54% | 259,500 | 1218億4440万 | +0.75% | 16.51 | 0.94 |
06/28 | 1,489 | 1,496 | 1,481 | 1,493 | +1.22% | 172,100 | 1225億80万 | +1.22% | 16.6 | 0.95 |
06/25 | 1,477 | 1,479 | 1,471 | 1,475 | +0.82% | 183,300 | 1210億2390万 | -0.07% | 16.4 | 0.94 |
06/24 | 1,460 | 1,465 | 1,456 | 1,463 | -0.07% | 123,400 | 1200億3930万 | -0.95% | 16.26 | 0.93 |
06/23 | 1,471 | 1,479 | 1,458 | 1,464 | -0.54% | 122,200 | 1201億2135万 | -1.01% | 16.28 | 0.93 |
06/22 | 1,460 | 1,474 | 1,454 | 1,472 | +2.22% | 210,700 | 1207億7775万 | -0.61% | 16.36 | 0.94 |
06/21 | 1,450 | 1,450 | 1,433 | 1,440 | -1.1% | 305,900 | 1181億5215万 | -2.96% | 16.01 | 0.92 |
06/18 | 1,469 | 1,471 | 1,456 | 1,456 | -0.68% | 288,100 | 1194億6495万 | -2.08% | 16.19 | 0.93 |
06/17 | 1,475 | 1,480 | 1,466 | 1,466 | -0.68% | 167,700 | 1202億8545万 | -1.54% | 16.3 | 0.93 |
06/16 | 1,475 | 1,484 | 1,474 | 1,476 | -0.14% | 171,200 | 1211億595万 | -0.87% | 16.41 | 0.94 |
06/15 | 1,485 | 1,486 | 1,478 | 1,478 | +0.2% | 127,700 | 1212億7005万 | -0.87% | 16.43 | 0.94 |
06/14 | 1,479 | 1,482 | 1,468 | 1,475 | +0.07% | 146,200 | 1210億2390万 | -1.14% | 16.4 | 0.94 |
06/11 | 1,494 | 1,495 | 1,468 | 1,474 | -1.21% | 245,100 | 1209億4185万 | -1.21% | 16.39 | 0.94 |
06/10 | 1,490 | 1,499 | 1,480 | 1,492 | -0.13% | 212,200 | 1224億1875万 | -0.07% | 16.59 | 0.95 |
06/09 | 1,486 | 1,494 | 1,486 | 1,494 | +0.34% | 166,500 | 1225億8285万 | +0.13% | 16.61 | 0.95 |
06/08 | 1,483 | 1,495 | 1,481 | 1,489 | +0.4% | 189,100 | 1221億7260万 | -0.13% | 16.55 | 0.95 |
06/07 | 1,480 | 1,484 | 1,468 | 1,483 | +1.09% | 193,600 | 1216億8030万 | -0.47% | 16.49 | 0.94 |
06/04 | 1,468 | 1,473 | 1,462 | 1,467 | +0.14% | 179,500 | 1203億6750万 | -1.48% | 16.31 | 0.93 |
06/03 | 1,451 | 1,465 | 1,446 | 1,465 | +0.48% | 220,800 | 1202億340万 | -1.68% | 16.29 | 0.93 |
06/02 | 1,460 | 1,467 | 1,451 | 1,458 | -0.61% | 360,700 | 1196億2905万 | -2.15% | 16.21 | 0.93 |
06/01 | 1,461 | 1,467 | 1,445 | 1,467 | +0.48% | 369,800 | 1203億6750万 | -1.68% | 16.31 | 0.93 |
05/31 | 1,470 | 1,477 | 1,456 | 1,460 | -1.22% | 297,800 | 1227億1315万 | -2.14% | 16.63 | 0.95 |
05/28 | 1,496 | 1,501 | 1,473 | 1,478 | -0.27% | 240,000 | 1242億2605万 | -1.07% | 16.84 | 0.96 |
05/27 | 1,496 | 1,503 | 1,473 | 1,482 | -1.4% | 675,300 | 1245億6225万 | -0.94% | 16.88 | 0.97 |
05/26 | 1,498 | 1,504 | 1,494 | 1,503 | -0.53% | 173,100 | 1263億2730万 | +0.4% | 17.12 | 0.98 |
05/25 | 1,512 | 1,515 | 1,502 | 1,511 | -0.2% | 144,100 | 1269億9970万 | +0.87% | 17.21 | 0.98 |
05/24 | 1,512 | 1,518 | 1,504 | 1,514 | +0.87% | 136,700 | 1272億5185万 | +1% | 17.25 | 0.99 |
05/21 | 1,506 | 1,513 | 1,498 | 1,501 | -0.6% | 134,800 | 1261億5920万 | +0.13% | 17.1 | 0.98 |
05/20 | 1,520 | 1,524 | 1,505 | 1,510 | -0.66% | 167,300 | 1269億1565万 | +0.73% | 17.2 | 0.98 |
05/19 | 1,530 | 1,530 | 1,508 | 1,520 | -0.98% | 227,900 | 1277億5615万 | +1.47% | 17.32 | 0.99 |
05/18 | 1,535 | 1,540 | 1,526 | 1,535 | +0.92% | 205,400 | 1290億1691万 | +2.54% | 17.49 | 1 |
05/17 | 1,507 | 1,523 | 1,501 | 1,521 | +1.26% | 252,000 | 1278億4020万 | +1.67% | 17.33 | 0.99 |
05/14 | 1,487 | 1,506 | 1,486 | 1,502 | +1.56% | 231,700 | 1262億4325万 | +0.47% | 17.11 | 0.98 |
05/13 | 1,500 | 1,507 | 1,479 | 1,479 | -2.38% | 292,500 | 1243億1010万 | -1.07% | 16.85 | 0.96 |
05/12 | 1,496 | 1,516 | 1,490 | 1,515 | +1.27% | 460,000 | 1273億3590万 | +1.41% | 17.26 | 0.99 |
05/11 | 1,483 | 1,511 | 1,474 | 1,496 | +0.07% | 452,400 | 1257億3895万 | +0.2% | 17.04 | 0.97 |
05/10 | 1,486 | 1,496 | 1,483 | 1,495 | +0.95% | 164,600 | 1256億5490万 | +0.13% | 17.03 | 0.97 |
05/07 | 1,481 | 1,487 | 1,478 | 1,481 | +0.47% | 124,200 | 1244億7820万 | -0.87% | 16.87 | 0.97 |
05/06 | 1,474 | 1,485 | 1,462 | 1,474 | +0.82% | 177,600 | 1238億8985万 | -1.54% | 16.79 | 0.96 |
04/30 | 1,465 | 1,474 | 1,460 | 1,462 | -0.27% | 190,200 | 1228億8125万 | -2.6% | 16.66 | 0.95 |
04/28 | 1,487 | 1,490 | 1,461 | 1,466 | -0.41% | 234,700 | 1232億1745万 | -2.53% | 16.7 | 0.96 |
04/27 | 1,474 | 1,478 | 1,460 | 1,472 | 0% | 224,400 | 1237億2175万 | -2.26% | 16.77 | 0.96 |
04/26 | 1,483 | 1,485 | 1,468 | 1,472 | -1.01% | 202,400 | 1237億2175万 | -2.52% | 16.77 | 0.96 |
04/23 | 1,492 | 1,500 | 1,485 | 1,487 | -0.2% | 158,000 | 1249億8250万 | -1.72% | 16.94 | 0.97 |
04/22 | 1,492 | 1,501 | 1,481 | 1,490 | +0.34% | 228,100 | 1252億3465万 | -1.72% | 16.98 | 0.97 |
04/21 | 1,485 | 1,493 | 1,480 | 1,485 | -1.66% | 318,400 | 1248億1440万 | -2.17% | 16.92 | 0.97 |
04/20 | 1,515 | 1,524 | 1,504 | 1,510 | -0.66% | 352,100 | 1269億1565万 | -0.66% | 17.2 | 0.98 |
04/19 | 1,517 | 1,527 | 1,509 | 1,520 | +0.26% | 255,400 | 1277億5615万 | -0.07% | 17.32 | 0.99 |
04/16 | 1,520 | 1,523 | 1,503 | 1,516 | -0.52% | 223,300 | 1274億1995万 | -0.26% | 17.27 | 0.99 |
04/15 | 1,520 | 1,532 | 1,514 | 1,524 | +0.46% | 213,600 | 1280億9236万 | +0.33% | 17.36 | 0.99 |
04/14 | 1,529 | 1,538 | 1,509 | 1,517 | -0.46% | 367,600 | 1275億400万 | 0% | 17.28 | 0.99 |
04/13 | 1,515 | 1,528 | 1,509 | 1,524 | +1.13% | 327,500 | 1280億9236万 | +0.53% | 17.36 | 0.99 |
04/12 | 1,485 | 1,514 | 1,482 | 1,507 | +1.01% | 360,000 | 1266億6350万 | -0.53% | 17.17 | 0.98 |
04/09 | 1,484 | 1,503 | 1,482 | 1,492 | +0.07% | 353,900 | 1254億275万 | -1.39% | 17 | 0.97 |
04/08 | 1,492 | 1,495 | 1,478 | 1,491 | -1.19% | 393,600 | 1253億1870万 | -1.39% | 16.99 | 0.97 |
04/07 | 1,487 | 1,509 | 1,482 | 1,509 | +1.28% | 292,800 | 1268億3160万 | -0.07% | 17.19 | 0.98 |
04/06 | 1,491 | 1,505 | 1,480 | 1,490 | -0.6% | 281,100 | 1252億3465万 | -1.19% | 16.98 | 0.97 |
04/05 | 1,480 | 1,500 | 1,475 | 1,499 | +2.25% | 279,500 | 1259億9110万 | -0.53% | 17.08 | 0.98 |
04/02 | 1,495 | 1,499 | 1,465 | 1,466 | -1.28% | 276,100 | 1232億1745万 | -2.59% | 16.7 | 0.96 |
04/01 | 1,495 | 1,499 | 1,478 | 1,485 | -1% | 253,800 | 1248億1440万 | -1.26% | 16.92 | 0.97 |
03/31 | 1,514 | 1,521 | 1,498 | 1,500 | -1.32% | 265,700 | 1260億7515万 | -0.13% | 16.99 | 0.97 |
03/30 | 1,522 | 1,530 | 1,498 | 1,520 | -2.31% | 655,200 | 1277億5615万 | +1.4% | 17.22 | 0.99 |
03/29 | 1,575 | 1,581 | 1,538 | 1,556 | -0.58% | 989,600 | 1307億8196万 | +4.01% | 17.63 | 1.01 |
03/26 | 1,557 | 1,567 | 1,546 | 1,565 | +1.56% | 656,700 | 1315億3841万 | +5.1% | 17.73 | 1.01 |
03/25 | 1,534 | 1,544 | 1,529 | 1,541 | +1.18% | 345,200 | 1295億2121万 | +3.91% | 17.46 | 1 |
03/24 | 1,539 | 1,545 | 1,504 | 1,523 | -1.87% | 418,700 | 1280億830万 | +3.04% | 17.25 | 0.99 |
03/23 | 1,560 | 1,571 | 1,546 | 1,552 | -0.96% | 410,600 | 1304億4576万 | +5.36% | 17.58 | 1.01 |
03/22 | 1,557 | 1,574 | 1,552 | 1,567 | +0.64% | 304,100 | 1317億651万 | +6.82% | 17.75 | 1.02 |
03/19 | 1,535 | 1,560 | 1,527 | 1,557 | +1.43% | 541,400 | 1308億6601万 | +6.57% | 17.64 | 1.01 |
03/18 | 1,533 | 1,538 | 1,527 | 1,535 | +0.13% | 242,800 | 1290億1691万 | +5.43% | 17.39 | 1 |
03/17 | 1,533 | 1,541 | 1,519 | 1,533 | +0.13% | 321,000 | 1288億4881万 | +5.58% | 17.37 | 0.99 |
03/16 | 1,520 | 1,535 | 1,515 | 1,531 | +1.32% | 265,400 | 1286億8071万 | +5.81% | 17.34 | 0.99 |
03/15 | 1,495 | 1,515 | 1,492 | 1,511 | +2.09% | 321,000 | 1269億9970万 | +4.71% | 17.12 | 0.98 |
03/12 | 1,478 | 1,481 | 1,466 | 1,480 | -0.13% | 365,300 | 1243億9415万 | +2.85% | 16.77 | 0.96 |
03/11 | 1,491 | 1,492 | 1,482 | 1,482 | 0% | 238,500 | 1245億6225万 | +3.2% | 16.79 | 0.96 |
03/10 | 1,494 | 1,494 | 1,469 | 1,482 | -1.27% | 406,900 | 1245億6225万 | +3.42% | 16.79 | 0.96 |
03/09 | 1,473 | 1,503 | 1,461 | 1,501 | +2.88% | 415,200 | 1261億5920万 | +4.89% | 17 | 0.97 |
03/08 | 1,468 | 1,470 | 1,450 | 1,459 | +0.07% | 306,700 | 1226億2910万 | +2.17% | 16.53 | 0.95 |
03/05 | 1,444 | 1,460 | 1,426 | 1,458 | +0.62% | 358,800 | 1225億4505万 | +2.17% | 16.52 | 0.95 |
03/04 | 1,456 | 1,457 | 1,432 | 1,449 | -1.09% | 278,700 | 1217億8860万 | +1.61% | 16.41 | 0.94 |
03/03 | 1,468 | 1,477 | 1,459 | 1,465 | -0.2% | 290,600 | 1231億3340万 | +2.81% | 16.6 | 0.95 |
03/02 | 1,467 | 1,472 | 1,453 | 1,468 | +1.17% | 357,800 | 1233億8555万 | +3.16% | 16.63 | 0.95 |
03/01 | 1,440 | 1,453 | 1,430 | 1,451 | +2.33% | 399,800 | 1219億5670万 | +2.11% | 16.44 | 0.94 |
02/26 | 1,436 | 1,448 | 1,418 | 1,418 | -1.8% | 445,500 | 1191億8304万 | -0.07% | 16.06 | 0.92 |
02/25 | 1,441 | 1,447 | 1,425 | 1,444 | +0.77% | 292,000 | 1213億6835万 | +1.76% | 16.36 | 0.94 |
02/24 | 1,429 | 1,438 | 1,416 | 1,433 | +0.14% | 317,400 | 1204億4380万 | +1.13% | 16.23 | 0.93 |
02/22 | 1,412 | 1,432 | 1,409 | 1,431 | +2.65% | 432,000 | 1202億7570万 | +0.99% | 16.21 | 0.93 |