株価チャート
2021/05/10~2021/10/01
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 |
10/01 | 2,407 | 2,427 | 2,324 | 2,324 | -5.22% | 20,500 | 564億3189万 | -6.4% | 10.03 | 1.01 |
09/30 | 2,434 | 2,512 | 2,434 | 2,452 | +1.36% | 21,000 | 595億4001万 | -1.33% | 10.58 | 1.06 |
09/29 | 2,504 | 2,520 | 2,392 | 2,419 | -5.77% | 36,000 | 587億3870万 | -2.58% | 10.44 | 1.05 |
09/28 | 2,510 | 2,575 | 2,492 | 2,567 | +0.9% | 30,800 | 623億3247万 | +3.63% | 11.08 | 1.11 |
09/27 | 2,562 | 2,571 | 2,533 | 2,544 | -0.7% | 14,300 | 617億7398万 | +3.2% | 10.98 | 1.1 |
09/24 | 2,523 | 2,571 | 2,506 | 2,562 | +2.97% | 26,500 | 622億1106万 | +4.4% | 11.06 | 1.11 |
09/22 | 2,540 | 2,540 | 2,488 | 2,488 | -2.28% | 12,800 | 604億1417万 | +1.88% | 10.74 | 1.08 |
09/21 | 2,557 | 2,579 | 2,546 | 2,546 | -2.08% | 23,000 | 618億2254万 | +4.69% | 10.99 | 1.11 |
09/17 | 2,557 | 2,600 | 2,529 | 2,600 | +1.68% | 27,100 | 631億3378万 | +7.39% | 11.22 | 1.13 |
09/16 | 2,555 | 2,557 | 2,519 | 2,557 | +0.16% | 16,800 | 620億8964万 | +6.14% | 11.03 | 1.11 |
09/15 | 2,544 | 2,554 | 2,529 | 2,553 | -1.01% | 17,400 | 619億9252万 | +6.46% | 11.02 | 1.11 |
09/14 | 2,558 | 2,579 | 2,535 | 2,579 | +0.9% | 32,200 | 626億2385万 | +8.04% | 11.13 | 1.12 |
09/13 | 2,515 | 2,556 | 2,495 | 2,556 | +1.63% | 19,500 | 620億6536万 | +7.58% | 11.03 | 1.11 |
09/10 | 2,470 | 2,515 | 2,470 | 2,515 | +0.88% | 37,800 | 610億6979万 | +6.34% | 10.85 | 1.09 |
09/09 | 2,501 | 2,501 | 2,482 | 2,493 | -0.32% | 17,700 | 605億3558万 | +5.9% | 10.76 | 1.08 |
09/08 | 2,495 | 2,505 | 2,477 | 2,501 | +0.04% | 21,900 | 607億2984万 | +6.74% | 10.79 | 1.09 |
09/07 | 2,472 | 2,505 | 2,471 | 2,500 | +0.52% | 24,200 | 607億556万 | +7.2% | 10.79 | 1.09 |
09/06 | 2,482 | 2,494 | 2,444 | 2,487 | 0% | 17,700 | 603億8989万 | +7.01% | 10.73 | 1.08 |
09/03 | 2,450 | 2,498 | 2,450 | 2,487 | +1.68% | 31,200 | 603億8989万 | +7.48% | 10.73 | 1.08 |
09/02 | 2,441 | 2,446 | 2,417 | 2,446 | +0.08% | 11,000 | 593億9432万 | +6.16% | 10.56 | 1.06 |
09/01 | 2,388 | 2,444 | 2,376 | 2,444 | +2.86% | 15,000 | 593億4575万 | +6.63% | 10.55 | 1.06 |
08/31 | 2,393 | 2,393 | 2,360 | 2,376 | -0.88% | 21,700 | 576億9456万 | +4.16% | 10.25 | 1.03 |
08/30 | 2,315 | 2,397 | 2,315 | 2,397 | +3.54% | 23,900 | 582億449万 | +5.5% | 10.34 | 1.04 |
08/27 | 2,370 | 2,382 | 2,278 | 2,315 | -2.32% | 53,600 | 562億1335万 | +2.34% | 9.99 | 1.01 |
08/26 | 2,389 | 2,409 | 2,357 | 2,370 | -0.38% | 17,100 | 575億4887万 | +5.15% | 10.23 | 1.03 |
08/25 | 2,351 | 2,382 | 2,327 | 2,379 | -0.29% | 18,200 | 577億6741万 | +6.02% | 10.27 | 1.03 |
08/24 | 2,280 | 2,386 | 2,280 | 2,386 | +4.65% | 21,100 | 579億3738万 | +6.8% | 10.3 | 1.04 |
08/23 | 2,285 | 2,295 | 2,267 | 2,280 | +0.66% | 14,000 | 553億6347万 | +2.61% | 9.84 | 0.99 |
08/20 | 2,247 | 2,297 | 2,236 | 2,265 | +0.27% | 30,100 | 549億9923万 | +2.17% | 9.77 | 0.98 |
08/19 | 2,271 | 2,280 | 2,259 | 2,259 | -0.92% | 5,700 | 548億5354万 | +2.12% | 9.75 | 0.98 |
08/18 | 2,221 | 2,284 | 2,221 | 2,280 | +2.66% | 11,300 | 553億6347万 | +3.35% | 9.84 | 0.99 |
08/17 | 2,281 | 2,282 | 2,221 | 2,221 | -2.33% | 10,800 | 539億3082万 | +1.18% | 9.58 | 0.96 |
08/16 | 2,300 | 2,300 | 2,252 | 2,274 | -1.13% | 14,000 | 552億1777万 | +3.98% | 9.81 | 0.99 |
08/13 | 2,300 | 2,312 | 2,271 | 2,300 | +0.17% | 14,100 | 558億4911万 | +5.6% | 9.93 | 1 |
08/12 | 2,289 | 2,312 | 2,283 | 2,296 | +1.59% | 5,600 | 557億5198万 | +5.9% | 9.91 | 1 |
08/11 | 2,223 | 2,269 | 2,220 | 2,260 | -1.78% | 16,200 | 548億7782万 | +4.63% | 9.75 | 0.98 |
08/10 | 2,300 | 2,310 | 2,241 | 2,301 | +0.04% | 11,900 | 558億7339万 | +6.97% | 9.93 | 1 |
08/06 | 2,249 | 2,326 | 2,222 | 2,300 | +3.42% | 30,300 | 558億4911万 | +7.48% | 9.93 | 1 |
08/05 | 2,216 | 2,234 | 2,172 | 2,224 | -0.18% | 10,500 | 540億366万 | +4.46% | 9.6 | 0.97 |
08/04 | 2,225 | 2,230 | 2,210 | 2,228 | -0.27% | 9,400 | 541億79万 | +5.04% | 9.62 | 0.97 |
08/03 | 2,290 | 2,290 | 2,230 | 2,234 | -2.1% | 5,200 | 542億4649万 | +5.73% | 9.64 | 0.97 |
08/02 | 2,235 | 2,290 | 2,219 | 2,282 | +1.92% | 28,700 | 554億1203万 | +8.36% | 9.85 | 0.99 |
07/30 | 2,217 | 2,239 | 2,183 | 2,239 | +0.18% | 32,500 | 543億6790万 | +6.82% | 9.66 | 0.97 |
07/29 | 2,146 | 2,235 | 2,146 | 2,235 | +3.47% | 32,300 | 542億7077万 | +7.04% | 9.65 | 0.97 |
07/28 | 2,152 | 2,172 | 2,138 | 2,160 | -0.55% | 21,300 | 524億4960万 | +3.85% | 9.32 | 0.94 |
07/27 | 2,135 | 2,176 | 2,101 | 2,172 | +1.5% | 26,900 | 527億4099万 | +4.83% | 9.37 | 0.94 |
07/26 | 2,195 | 2,195 | 2,118 | 2,140 | +0.05% | 16,800 | 519億6396万 | +3.63% | 9.24 | 0.93 |
07/21 | 2,176 | 2,176 | 2,119 | 2,139 | +0.61% | 15,400 | 519億3967万 | +3.83% | 9.23 | 0.93 |
07/20 | 2,113 | 2,182 | 2,092 | 2,126 | +0.33% | 88,600 | 516億2401万 | +3.4% | 9.17 | 0.92 |
07/19 | 2,118 | 2,134 | 2,108 | 2,119 | -0.14% | 20,600 | 514億5403万 | +3.21% | 9.14 | 0.92 |
07/16 | 2,100 | 2,148 | 2,100 | 2,122 | +0.81% | 9,900 | 515億2688万 | +3.41% | 9.16 | 0.92 |
07/15 | 2,142 | 2,143 | 2,105 | 2,105 | -1.54% | 14,500 | 511億1408万 | +2.73% | 9.08 | 0.91 |
07/14 | 2,130 | 2,153 | 2,121 | 2,138 | +0.14% | 11,300 | 519億1539万 | +4.34% | 9.23 | 0.93 |
07/13 | 2,112 | 2,135 | 2,106 | 2,135 | +1.09% | 23,000 | 518億4255万 | +4.3% | 9.21 | 0.93 |
07/12 | 2,094 | 2,118 | 2,067 | 2,112 | +4.3% | 53,900 | 512億8405万 | +3.28% | 9.11 | 0.92 |
07/09 | 1,990 | 2,032 | 1,990 | 2,025 | +0.8% | 35,500 | 491億7150万 | -0.88% | 8.74 | 0.88 |
07/08 | 2,037 | 2,056 | 2,009 | 2,009 | -1.66% | 21,200 | 487億8299万 | -1.76% | 8.67 | 0.87 |
07/07 | 2,027 | 2,054 | 2,027 | 2,043 | -0.92% | 10,700 | 496億858万 | -0.24% | 8.82 | 0.89 |
07/06 | 2,088 | 2,110 | 2,058 | 2,062 | -0.87% | 16,200 | 500億6994万 | +0.63% | 8.9 | 0.9 |
07/05 | 2,050 | 2,096 | 2,026 | 2,080 | +1.27% | 35,200 | 505億702万 | +1.46% | 8.98 | 0.9 |
07/02 | 2,012 | 2,063 | 2,012 | 2,054 | +2.19% | 18,500 | 498億7569万 | +0.29% | 8.86 | 0.89 |
07/01 | 2,007 | 2,022 | 1,990 | 2,010 | -0.54% | 12,400 | 488億727万 | -1.86% | 8.67 | 0.87 |
06/30 | 2,038 | 2,057 | 2,016 | 2,021 | -0.25% | 23,100 | 490億7437万 | -1.17% | 8.72 | 0.88 |
06/29 | 2,034 | 2,034 | 2,001 | 2,026 | -0.64% | 28,100 | 491億9578万 | -1.03% | 8.74 | 0.88 |
06/28 | 2,041 | 2,054 | 2,032 | 2,039 | -0.29% | 33,100 | 495億1145万 | -0.54% | 8.8 | 0.89 |
06/25 | 2,047 | 2,063 | 2,033 | 2,045 | 0% | 28,100 | 496億5715万 | -0.49% | 8.83 | 0.89 |
06/24 | 2,024 | 2,051 | 2,010 | 2,045 | +0.89% | 20,800 | 496億5715万 | -0.68% | 8.83 | 0.89 |
06/23 | 2,016 | 2,037 | 2,008 | 2,027 | -0.59% | 18,300 | 492億2007万 | -1.79% | 8.75 | 0.88 |
06/22 | 2,028 | 2,041 | 2,000 | 2,039 | +3.14% | 26,900 | 495億1145万 | -1.5% | 8.8 | 0.89 |
06/21 | 1,978 | 2,000 | 1,956 | 1,977 | -0.6% | 34,800 | 480億595万 | -4.77% | 8.53 | 0.86 |
06/18 | 2,050 | 2,050 | 1,989 | 1,989 | -1.68% | 36,700 | 482億9734万 | -4.51% | 8.58 | 0.86 |
06/17 | 2,022 | 2,035 | 2,015 | 2,023 | -0.49% | 9,100 | 491億2294万 | -3.16% | 8.73 | 0.88 |
06/16 | 2,048 | 2,048 | 2,025 | 2,033 | -1.07% | 16,000 | 493億6576万 | -2.82% | 8.77 | 0.88 |
06/15 | 2,074 | 2,086 | 2,014 | 2,055 | -0.92% | 20,800 | 498億9997万 | -2% | 8.87 | 0.89 |
06/14 | 2,116 | 2,116 | 2,070 | 2,074 | +0.29% | 7,000 | 503億6133万 | -1.38% | 8.95 | 0.9 |
06/11 | 2,119 | 2,119 | 2,063 | 2,068 | -1.29% | 23,000 | 502億1564万 | -1.99% | 8.92 | 0.9 |
06/10 | 2,085 | 2,111 | 2,070 | 2,095 | +0.58% | 11,400 | 508億7126万 | -0.99% | 9.04 | 0.91 |
06/09 | 2,090 | 2,100 | 2,072 | 2,083 | -0.29% | 9,200 | 505億7987万 | -1.79% | 8.99 | 0.9 |
06/08 | 2,073 | 2,097 | 2,050 | 2,089 | +0.77% | 14,600 | 507億2556万 | -1.65% | 9.02 | 0.91 |
06/07 | 2,080 | 2,100 | 2,050 | 2,073 | -0.24% | 17,500 | 503億3705万 | -2.49% | 8.95 | 0.9 |
06/04 | 2,079 | 2,116 | 2,074 | 2,078 | -0.05% | 18,700 | 504億5846万 | -2.58% | 8.97 | 0.9 |
06/03 | 2,055 | 2,092 | 2,055 | 2,079 | +1.17% | 12,500 | 504億8274万 | -2.76% | 8.97 | 0.9 |
06/02 | 2,071 | 2,100 | 2,054 | 2,055 | -1.25% | 14,700 | 498億9997万 | -4.2% | 8.87 | 0.89 |
06/01 | 2,042 | 2,085 | 2,024 | 2,081 | +2.31% | 23,500 | 505億3131万 | -3.39% | 8.98 | 0.9 |
05/31 | 2,074 | 2,090 | 2,034 | 2,034 | -0.78% | 23,200 | 493億9004万 | -5.83% | 8.78 | 0.88 |
05/28 | 2,029 | 2,074 | 2,010 | 2,050 | +5.18% | 51,500 | 497億7856万 | -5.53% | 8.85 | 0.89 |
05/27 | 2,065 | 2,074 | 1,949 | 1,949 | -5.66% | 33,600 | 473億2605万 | -10.6% | 8.41 | 0.85 |
05/26 | 2,100 | 2,100 | 2,066 | 2,066 | -1.99% | 19,000 | 501億6707万 | -5.88% | 8.92 | 0.9 |
05/25 | 2,150 | 2,150 | 2,106 | 2,108 | -1.95% | 16,700 | 511億8693万 | -4.4% | 9.1 | 0.92 |
05/24 | 2,156 | 2,164 | 2,126 | 2,150 | -0.42% | 13,700 | 522億678万 | -2.89% | 9.28 | 0.93 |
05/21 | 2,158 | 2,168 | 2,133 | 2,159 | -0.74% | 13,100 | 524億2532万 | -2.88% | 9.32 | 0.94 |
05/20 | 2,163 | 2,202 | 2,163 | 2,175 | +0.51% | 24,200 | 528億1383万 | -2.51% | 9.39 | 0.94 |
05/19 | 2,156 | 2,184 | 2,147 | 2,164 | -1.1% | 16,300 | 525億4673万 | -3.26% | 9.34 | 0.94 |
05/18 | 2,161 | 2,197 | 2,155 | 2,188 | +1.63% | 17,100 | 531億2950万 | -2.45% | 9.44 | 0.95 |
05/17 | 2,140 | 2,160 | 2,125 | 2,153 | +0.75% | 13,800 | 522億7963万 | -4.31% | 9.29 | 0.93 |
05/14 | 2,127 | 2,164 | 2,127 | 2,137 | +1.76% | 20,800 | 518億9111万 | -5.32% | 9.22 | 0.93 |
05/13 | 2,150 | 2,173 | 2,100 | 2,100 | -2.69% | 26,300 | 509億9267万 | -7.41% | 9.06 | 0.91 |
05/12 | 2,215 | 2,215 | 2,158 | 2,158 | -1.91% | 25,300 | 524億104万 | -5.35% | 9.31 | 0.94 |
05/11 | 2,262 | 2,308 | 2,198 | 2,200 | -2.35% | 36,900 | 534億2089万 | -3.89% | 9.49 | 0.96 |
05/10 | 2,240 | 2,263 | 2,226 | 2,253 | +0.94% | 17,200 | 547億785万 | -1.92% | 9.72 | 0.98 |