株価チャート
2021/08/06~2021/12/30
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 |
12/30 | 562 | 566 | 560 | 560 | -1.06% | 18,800 | 550億2280万 | +0.72% | 6.63 | 0.62 |
12/29 | 556 | 566 | 555 | 566 | +1.62% | 70,900 | 556億1233万 | +1.62% | 6.71 | 0.63 |
12/28 | 552 | 557 | 552 | 557 | +1.27% | 90,200 | 547億2803万 | 0% | 6.6 | 0.62 |
12/27 | 552 | 552 | 548 | 550 | 0% | 56,000 | 540億4025万 | -1.43% | 6.52 | 0.61 |
12/24 | 555 | 555 | 550 | 550 | -0.54% | 32,900 | 540億4025万 | -1.61% | 6.52 | 0.61 |
12/23 | 555 | 556 | 550 | 553 | 0% | 45,500 | 543億3501万 | -1.25% | 6.55 | 0.61 |
12/22 | 558 | 558 | 551 | 553 | -1.25% | 54,400 | 543億3501万 | -1.43% | 6.55 | 0.61 |
12/21 | 563 | 566 | 558 | 560 | +1.08% | 55,500 | 550億2280万 | -0.36% | 6.63 | 0.62 |
12/20 | 560 | 564 | 554 | 554 | -1.77% | 47,800 | 544億3327万 | -1.6% | 6.56 | 0.61 |
12/17 | 566 | 569 | 564 | 564 | -0.53% | 80,000 | 554億1582万 | 0% | 6.68 | 0.62 |
12/16 | 567 | 567 | 563 | 567 | +1.07% | 46,200 | 557億1058万 | +0.35% | 6.72 | 0.63 |
12/15 | 560 | 566 | 560 | 561 | 0% | 65,800 | 551億2105万 | -0.71% | 6.65 | 0.62 |
12/14 | 556 | 563 | 556 | 561 | 0% | 44,300 | 551億2105万 | -0.88% | 6.65 | 0.62 |
12/13 | 565 | 566 | 556 | 561 | -0.18% | 40,200 | 551億2105万 | -1.06% | 6.65 | 0.62 |
12/10 | 564 | 564 | 557 | 562 | +0.18% | 54,700 | 552億1931万 | -1.06% | 6.66 | 0.62 |
12/09 | 562 | 564 | 558 | 561 | -0.18% | 50,600 | 551億2105万 | -1.41% | 6.65 | 0.62 |
12/08 | 569 | 569 | 559 | 562 | -0.53% | 70,700 | 552億1931万 | -1.4% | 6.66 | 0.62 |
12/07 | 555 | 565 | 551 | 565 | +2.54% | 91,500 | 555億1407万 | -1.22% | 6.69 | 0.62 |
12/06 | 552 | 557 | 550 | 551 | 0% | 59,500 | 541億3850万 | -3.84% | 6.53 | 0.61 |
12/03 | 541 | 552 | 541 | 551 | +2.04% | 61,100 | 541億3850万 | -4.17% | 6.53 | 0.61 |
12/02 | 535 | 548 | 535 | 540 | +0.19% | 75,500 | 530億5770万 | -6.41% | 6.4 | 0.6 |
12/01 | 529 | 542 | 529 | 539 | +1.32% | 114,500 | 529億5944万 | -7.07% | 6.39 | 0.6 |
11/30 | 548 | 555 | 532 | 532 | -1.85% | 157,100 | 522億7166万 | -8.59% | 6.3 | 0.59 |
11/29 | 556 | 560 | 542 | 542 | -5.57% | 193,600 | 532億5421万 | -7.35% | 6.42 | 0.6 |
11/26 | 579 | 579 | 572 | 574 | -1.03% | 125,100 | 563億9837万 | -2.21% | 6.8 | 0.63 |
11/25 | 579 | 581 | 576 | 580 | +0.87% | 39,700 | 569億8790万 | -1.36% | 6.87 | 0.64 |
11/24 | 576 | 580 | 575 | 575 | -0.17% | 57,700 | 564億9662万 | -2.38% | 6.81 | 0.64 |
11/22 | 575 | 577 | 571 | 576 | +0.17% | 52,000 | 565億9488万 | -2.37% | 6.82 | 0.64 |
11/19 | 576 | 578 | 571 | 575 | +0.17% | 48,300 | 564億9662万 | -2.71% | 6.81 | 0.64 |
11/18 | 573 | 576 | 570 | 574 | 0% | 48,400 | 563億9837万 | -3.04% | 6.8 | 0.63 |
11/17 | 582 | 582 | 574 | 574 | -1.2% | 62,700 | 563億9837万 | -3.37% | 6.8 | 0.63 |
11/16 | 589 | 589 | 581 | 581 | -0.85% | 45,900 | 570億8615万 | -2.35% | 6.88 | 0.64 |
11/15 | 589 | 592 | 586 | 586 | -0.34% | 35,200 | 575億7743万 | -1.68% | 6.94 | 0.65 |
11/12 | 577 | 588 | 577 | 588 | +2.26% | 55,800 | 577億7394万 | -1.34% | 6.97 | 0.65 |
11/11 | 578 | 578 | 575 | 575 | -0.52% | 29,000 | 564億9662万 | -3.52% | 6.81 | 0.64 |
11/10 | 580 | 580 | 575 | 578 | -0.34% | 42,700 | 567億9139万 | -3.18% | 6.85 | 0.64 |
11/09 | 585 | 588 | 580 | 580 | -1.02% | 51,000 | 569億8790万 | -3.01% | 6.87 | 0.64 |
11/08 | 591 | 594 | 586 | 586 | -0.68% | 52,700 | 575億7743万 | -2.17% | 6.94 | 0.65 |
11/05 | 592 | 598 | 588 | 590 | +0.68% | 111,500 | 579億7045万 | -1.5% | 6.99 | 0.65 |
11/04 | 603 | 604 | 586 | 586 | -2.17% | 199,300 | 575億7743万 | -2.33% | 6.94 | 0.65 |
11/02 | 600 | 605 | 598 | 599 | -1.32% | 54,100 | 588億5474万 | -0.33% | 7.1 | 0.66 |
11/01 | 603 | 607 | 598 | 607 | +1.68% | 137,900 | 596億4078万 | +0.83% | 7.19 | 0.67 |
10/29 | 599 | 599 | 595 | 597 | -0.33% | 45,000 | 586億5823万 | -0.83% | 7.07 | 0.66 |
10/28 | 596 | 599 | 593 | 599 | 0% | 70,200 | 588億5474万 | -0.66% | 7.1 | 0.66 |
10/27 | 600 | 602 | 597 | 599 | -0.33% | 23,200 | 588億5474万 | -0.66% | 7.1 | 0.66 |
10/26 | 599 | 603 | 597 | 601 | +1.01% | 71,000 | 590億5125万 | -0.5% | 7.12 | 0.66 |
10/25 | 600 | 600 | 592 | 595 | -0.5% | 71,800 | 584億6172万 | -1.49% | 7.05 | 0.66 |
10/22 | 596 | 600 | 594 | 598 | +0.17% | 90,900 | 587億5649万 | -1.16% | 7.08 | 0.66 |
10/21 | 606 | 606 | 596 | 597 | -1.16% | 73,900 | 586億5823万 | -1.49% | 7.07 | 0.66 |
10/20 | 605 | 610 | 602 | 604 | +0.33% | 138,900 | 593億4602万 | -0.33% | 7.16 | 0.67 |
10/19 | 600 | 609 | 600 | 602 | -0.33% | 187,300 | 591億4951万 | -0.82% | 7.13 | 0.67 |
10/18 | 600 | 607 | 594 | 604 | -0.49% | 118,100 | 593億4602万 | -0.33% | 7.16 | 0.67 |
10/15 | 608 | 611 | 601 | 607 | +1.34% | 74,700 | 596億4078万 | +0.17% | 7.19 | 0.67 |
10/14 | 603 | 604 | 597 | 599 | -1.16% | 46,900 | 588億5474万 | -1.16% | 7.1 | 0.66 |
10/13 | 603 | 609 | 603 | 606 | +0.5% | 44,400 | 595億4253万 | +0.17% | 7.18 | 0.67 |
10/12 | 600 | 608 | 598 | 603 | +0.17% | 54,600 | 592億4776万 | -0.33% | 7.14 | 0.67 |
10/11 | 596 | 603 | 594 | 602 | +0.5% | 78,600 | 591億4951万 | -0.33% | 7.13 | 0.67 |
10/08 | 601 | 603 | 597 | 599 | +1.18% | 56,800 | 588億5474万 | -0.66% | 7.1 | 0.66 |
10/07 | 596 | 598 | 591 | 592 | -1% | 79,300 | 581億6696万 | -1.82% | 7.01 | 0.65 |
10/06 | 603 | 609 | 598 | 598 | -0.17% | 108,900 | 587億5649万 | -0.66% | 7.08 | 0.66 |
10/05 | 597 | 604 | 595 | 599 | -0.66% | 89,900 | 588億5474万 | -0.33% | 7.1 | 0.66 |
10/04 | 607 | 607 | 597 | 603 | +0.67% | 105,300 | 592億4776万 | +0.5% | 7.14 | 0.67 |
10/01 | 608 | 608 | 594 | 599 | -1.32% | 123,800 | 588億5474万 | 0% | 7.1 | 0.66 |
09/30 | 611 | 617 | 607 | 607 | -0.49% | 75,800 | 596億4078万 | +1.51% | 7.19 | 0.67 |
09/29 | 602 | 610 | 602 | 610 | -0.81% | 97,700 | 599億3555万 | +2.35% | 7.23 | 0.67 |
09/28 | 615 | 617 | 603 | 615 | +0.49% | 191,400 | 604億2682万 | +3.36% | 7.29 | 0.68 |
09/27 | 619 | 619 | 612 | 612 | -1.29% | 100,400 | 601億3206万 | +3.2% | 7.25 | 0.68 |
09/24 | 614 | 620 | 608 | 620 | +1.81% | 156,400 | 609億1810万 | +4.91% | 7.34 | 0.69 |
09/22 | 611 | 617 | 607 | 609 | +0.33% | 86,000 | 598億3729万 | +3.4% | 7.21 | 0.67 |
09/21 | 600 | 614 | 600 | 607 | -1.94% | 71,300 | 596億4078万 | +3.41% | 7.19 | 0.67 |
09/17 | 616 | 619 | 610 | 619 | +1.31% | 142,000 | 608億1984万 | +5.63% | 7.33 | 0.68 |
09/16 | 618 | 618 | 608 | 611 | -0.65% | 97,700 | 600億3380万 | +4.62% | 7.24 | 0.68 |
09/15 | 612 | 617 | 609 | 615 | -0.65% | 89,700 | 604億2682万 | +5.67% | 7.29 | 0.68 |
09/14 | 605 | 619 | 604 | 619 | +1.98% | 120,000 | 608億1984万 | +6.54% | 7.33 | 0.68 |
09/13 | 600 | 607 | 595 | 607 | +1.17% | 131,900 | 596億4078万 | +4.84% | 7.19 | 0.67 |
09/10 | 590 | 600 | 588 | 600 | +0.67% | 161,600 | 589億5300万 | +3.81% | 7.11 | 0.66 |
09/09 | 593 | 596 | 589 | 596 | +0.17% | 95,900 | 585億5998万 | +3.47% | 7.06 | 0.66 |
09/08 | 589 | 595 | 587 | 595 | +0.51% | 136,200 | 584億6172万 | +3.3% | 7.05 | 0.66 |
09/07 | 594 | 594 | 587 | 592 | +0.34% | 86,800 | 581億6696万 | +2.78% | 7.01 | 0.65 |
09/06 | 594 | 594 | 584 | 590 | 0% | 110,300 | 579億7045万 | +2.43% | 6.99 | 0.65 |
09/03 | 582 | 590 | 579 | 590 | +1.72% | 135,300 | 579億7045万 | +2.61% | 6.99 | 0.65 |
09/02 | 580 | 582 | 576 | 580 | -0.34% | 48,600 | 569億8790万 | +0.87% | 6.87 | 0.64 |
09/01 | 579 | 583 | 577 | 582 | +1.04% | 60,000 | 571億8441万 | +1.22% | 6.89 | 0.64 |
08/31 | 572 | 583 | 572 | 576 | 0% | 60,000 | 565億9488万 | +0.17% | 6.82 | 0.64 |
08/30 | 576 | 582 | 571 | 576 | +0.52% | 91,700 | 565億9488万 | 0% | 6.82 | 0.64 |
08/27 | 570 | 573 | 569 | 573 | -0.17% | 32,400 | 563億11万 | -0.52% | 6.79 | 0.63 |
08/26 | 567 | 574 | 565 | 574 | +0.88% | 72,100 | 563億9837万 | -0.35% | 6.8 | 0.63 |
08/25 | 571 | 572 | 567 | 569 | -0.18% | 53,800 | 559億709万 | -1.22% | 6.74 | 0.63 |
08/24 | 568 | 571 | 567 | 570 | +0.71% | 66,100 | 560億535万 | -1.04% | 6.75 | 0.63 |
08/23 | 567 | 572 | 566 | 566 | +0.18% | 70,400 | 556億1233万 | -1.91% | 6.71 | 0.63 |
08/20 | 568 | 571 | 564 | 565 | -0.35% | 71,500 | 555億1407万 | -2.42% | 6.69 | 0.62 |
08/19 | 568 | 573 | 567 | 567 | -0.7% | 52,800 | 557億1058万 | -2.24% | 6.72 | 0.63 |
08/18 | 571 | 575 | 568 | 571 | +0.18% | 62,600 | 561億360万 | -1.55% | 6.76 | 0.63 |
08/17 | 570 | 575 | 569 | 570 | +0.53% | 86,300 | 560億535万 | -1.72% | 6.75 | 0.63 |
08/16 | 575 | 575 | 567 | 567 | -1.39% | 113,600 | 557億1058万 | -2.24% | 6.72 | 0.63 |
08/13 | 577 | 577 | 572 | 575 | +0.17% | 38,100 | 564億9662万 | -1.03% | 6.81 | 0.64 |
08/12 | 578 | 578 | 570 | 574 | +0.17% | 47,600 | 563億9837万 | -1.2% | 6.8 | 0.63 |
08/11 | 574 | 574 | 569 | 573 | +0.35% | 46,600 | 563億11万 | -1.38% | 6.79 | 0.63 |
08/10 | 574 | 577 | 569 | 571 | -0.87% | 123,500 | 561億360万 | -1.72% | 6.76 | 0.63 |
08/06 | 583 | 583 | 573 | 576 | +0.35% | 30,800 | 565億9488万 | -0.86% | 6.82 | 0.64 |