株価チャート
2021/06/18～2021/11/12
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 |
| 11/12 | 4,070 | 4,130 | 3,990 | 4,050 | -0.98% | 1,176,700 | 4169億8356万 | +0.15% | 8.62 | 0.86 |
| 11/11 | 4,140 | 4,140 | 4,080 | 4,090 | -0.49% | 686,400 | 4211億191万 | +1.14% | 8.71 | 0.87 |
| 11/10 | 4,075 | 4,120 | 4,025 | 4,110 | +0.12% | 612,300 | 4231億6109万 | +1.66% | 8.75 | 0.88 |
| 11/09 | 4,085 | 4,125 | 4,060 | 4,105 | +0.86% | 471,000 | 4226億4630万 | +1.61% | 8.74 | 0.88 |
| 11/08 | 4,200 | 4,200 | 4,060 | 4,070 | -0.73% | 675,000 | 4190億4273万 | +0.74% | 8.66 | 0.87 |
| 11/05 | 4,030 | 4,100 | 4,015 | 4,100 | +2.63% | 572,100 | 4221億3150万 | +1.43% | 8.73 | 0.88 |
| 11/04 | 4,005 | 4,020 | 3,965 | 3,995 | +1.52% | 826,900 | 4113億2082万 | -1.28% | 8.5 | 0.85 |
| 11/02 | 3,995 | 4,000 | 3,935 | 3,935 | -3.79% | 943,700 | 4051億4328万 | -3.05% | 8.38 | 0.84 |
| 11/01 | 4,075 | 4,170 | 4,055 | 4,090 | +2.12% | 1,029,600 | 4211億191万 | +0.37% | 8.71 | 0.87 |
| 10/29 | 3,970 | 4,015 | 3,905 | 4,005 | -0.12% | 671,300 | 4123億5041万 | -1.89% | 8.53 | 0.86 |
| 10/28 | 3,990 | 4,025 | 3,975 | 4,010 | +0.5% | 370,900 | 4128億6520万 | -2.08% | 8.54 | 0.86 |
| 10/27 | 4,020 | 4,040 | 3,970 | 3,990 | -0.75% | 433,500 | 4108億602万 | -2.8% | 8.49 | 0.85 |
| 10/26 | 4,045 | 4,080 | 4,020 | 4,020 | +0.5% | 418,500 | 4138億9479万 | -2.45% | 8.56 | 0.86 |
| 10/25 | 4,045 | 4,050 | 4,000 | 4,000 | -0.25% | 333,200 | 4118億3561万 | -3.33% | 8.51 | 0.85 |
| 10/22 | 4,010 | 4,045 | 4,005 | 4,010 | -0.12% | 373,800 | 4128億6520万 | -3.58% | 8.54 | 0.86 |
| 10/21 | 4,040 | 4,075 | 4,010 | 4,015 | -1.11% | 401,100 | 4133億7999万 | -3.9% | 8.55 | 0.86 |
| 10/20 | 4,090 | 4,130 | 4,040 | 4,060 | -0.25% | 383,100 | 4180億1315万 | -3.26% | 8.64 | 0.87 |
| 10/19 | 4,050 | 4,080 | 4,040 | 4,070 | -0.49% | 302,200 | 4190億4273万 | -3.44% | 8.66 | 0.87 |
| 10/18 | 4,130 | 4,135 | 4,080 | 4,090 | +0.12% | 392,300 | 4211億191万 | -3.42% | 8.71 | 0.87 |
| 10/15 | 4,085 | 4,120 | 4,060 | 4,085 | +0.25% | 590,000 | 4205億8712万 | -3.9% | 8.7 | 0.87 |
| 10/14 | 4,040 | 4,110 | 4,035 | 4,075 | +1.62% | 469,800 | 4195億5753万 | -4.54% | 8.67 | 0.87 |
| 10/13 | 4,000 | 4,050 | 4,000 | 4,010 | +0.25% | 405,500 | 4128億6520万 | -6.37% | 8.54 | 0.86 |
| 10/12 | 4,065 | 4,095 | 4,000 | 4,000 | -1.48% | 499,300 | 4118億3561万 | -6.96% | 8.51 | 0.85 |
| 10/11 | 4,040 | 4,095 | 4,040 | 4,060 | +0.12% | 360,800 | 4180億1315万 | -5.89% | 8.64 | 0.87 |
| 10/08 | 4,045 | 4,110 | 4,040 | 4,055 | +0.37% | 537,100 | 4174億9835万 | -6.24% | 8.63 | 0.87 |
| 10/07 | 4,095 | 4,135 | 4,030 | 4,040 | -0.74% | 406,600 | 4159億5397万 | -6.83% | 8.6 | 0.86 |
| 10/06 | 4,055 | 4,125 | 4,010 | 4,070 | +0.87% | 565,200 | 4190億4273万 | -6.33% | 8.66 | 0.87 |
| 10/05 | 4,100 | 4,135 | 4,025 | 4,035 | -1.94% | 551,900 | 4154億3917万 | -7.33% | 8.59 | 0.86 |
| 10/04 | 4,150 | 4,175 | 4,110 | 4,115 | -0.12% | 387,500 | 4236億7588万 | -5.68% | 8.76 | 0.88 |
| 10/01 | 4,205 | 4,215 | 4,115 | 4,120 | -2.6% | 508,600 | 4241億9068万 | -5.7% | 8.77 | 0.88 |
| 09/30 | 4,330 | 4,340 | 4,230 | 4,230 | -1.4% | 687,400 | 4355億1616万 | -3.31% | 9 | 0.9 |
| 09/29 | 4,315 | 4,350 | 4,255 | 4,290 | -0.81% | 512,500 | 4416億9369万 | -1.97% | 9.13 | 0.92 |
| 09/28 | 4,265 | 4,330 | 4,255 | 4,325 | +1.17% | 762,900 | 4452億9725万 | -1.17% | 9.21 | 0.92 |
| 09/27 | 4,300 | 4,365 | 4,275 | 4,275 | -1.16% | 558,700 | 4401億4931万 | -2.22% | 9.1 | 0.91 |
| 09/24 | 4,380 | 4,390 | 4,305 | 4,325 | +1.41% | 669,800 | 4452億9725万 | -0.98% | 9.21 | 0.92 |
| 09/22 | 4,360 | 4,360 | 4,265 | 4,265 | -2.63% | 447,500 | 4391億1972万 | -2.29% | 9.08 | 0.91 |
| 09/21 | 4,380 | 4,440 | 4,370 | 4,380 | -1.79% | 417,000 | 4509億5999万 | +0.41% | 9.32 | 0.94 |
| 09/17 | 4,480 | 4,480 | 4,440 | 4,460 | -1% | 554,400 | 4591億9671万 | +2.46% | 9.49 | 0.95 |
| 09/16 | 4,525 | 4,530 | 4,480 | 4,505 | +0.33% | 355,600 | 4638億2986万 | +3.8% | 9.59 | 0.96 |
| 09/15 | 4,470 | 4,520 | 4,470 | 4,490 | -0.22% | 300,500 | 4622億8547万 | +3.82% | 9.56 | 0.96 |
| 09/14 | 4,510 | 4,520 | 4,470 | 4,500 | -0.33% | 350,400 | 4633億1506万 | +4.41% | 9.58 | 0.96 |
| 09/13 | 4,515 | 4,515 | 4,480 | 4,515 | -0.77% | 261,700 | 4648億5945万 | +5.17% | 9.61 | 0.96 |
| 09/10 | 4,490 | 4,550 | 4,480 | 4,550 | +0.89% | 649,400 | 4684億6301万 | +6.36% | 9.69 | 0.97 |
| 09/09 | 4,500 | 4,530 | 4,490 | 4,510 | -0.22% | 341,000 | 4643億4465万 | +5.77% | 9.6 | 0.96 |
| 09/08 | 4,465 | 4,530 | 4,450 | 4,520 | +2.03% | 566,900 | 4653億7424万 | +6.28% | 9.62 | 0.97 |
| 09/07 | 4,455 | 4,475 | 4,430 | 4,430 | +0.23% | 389,200 | 4561億794万 | +4.33% | 9.43 | 0.95 |
| 09/06 | 4,390 | 4,435 | 4,380 | 4,420 | +1.26% | 373,100 | 4550億7835万 | +4.02% | 9.41 | 0.94 |
| 09/03 | 4,310 | 4,385 | 4,310 | 4,365 | +0.92% | 452,800 | 4494億1561万 | +2.73% | 9.29 | 0.93 |
| 09/02 | 4,305 | 4,345 | 4,305 | 4,325 | -0.46% | 277,000 | 4452億9725万 | +1.72% | 9.21 | 0.92 |
| 09/01 | 4,315 | 4,345 | 4,305 | 4,345 | +1.88% | 368,400 | 4473億5643万 | +2.04% | 9.25 | 0.93 |
| 08/31 | 4,240 | 4,290 | 4,225 | 4,265 | -0.58% | 485,500 | 4391億1972万 | 0% | 9.08 | 0.91 |
| 08/30 | 4,285 | 4,290 | 4,240 | 4,290 | +0.7% | 314,800 | 4416億9369万 | +0.42% | 9.13 | 0.92 |
| 08/27 | 4,235 | 4,270 | 4,235 | 4,260 | -0.12% | 217,900 | 4386億493万 | -0.42% | 9.07 | 0.91 |
| 08/26 | 4,295 | 4,295 | 4,230 | 4,265 | -0.12% | 273,000 | 4391億1972万 | -0.44% | 9.08 | 0.91 |
| 08/25 | 4,270 | 4,290 | 4,250 | 4,270 | +0.23% | 193,400 | 4396億3452万 | -0.42% | 9.09 | 0.91 |
| 08/24 | 4,270 | 4,290 | 4,225 | 4,260 | -0.47% | 302,000 | 4386億493万 | -0.77% | 9.07 | 0.91 |
| 08/23 | 4,265 | 4,290 | 4,245 | 4,280 | +1.42% | 254,900 | 4406億6410万 | -0.44% | 9.11 | 0.91 |
| 08/20 | 4,240 | 4,245 | 4,205 | 4,220 | +0.6% | 357,400 | 4344億8657万 | -1.97% | 8.98 | 0.9 |
| 08/19 | 4,200 | 4,230 | 4,180 | 4,195 | -0.94% | 277,500 | 4319億1260万 | -2.69% | 8.93 | 0.9 |
| 08/18 | 4,210 | 4,250 | 4,210 | 4,235 | +0.71% | 263,800 | 4360億3095万 | -1.88% | 9.02 | 0.9 |
| 08/17 | 4,195 | 4,240 | 4,175 | 4,205 | +1.33% | 315,300 | 4329億4219万 | -2.59% | 8.95 | 0.9 |
| 08/16 | 4,145 | 4,165 | 4,120 | 4,150 | +0.36% | 307,600 | 4272億7945万 | -3.91% | 8.83 | 0.89 |
| 08/13 | 4,155 | 4,170 | 4,130 | 4,135 | +0.12% | 322,700 | 4257億3506万 | -4.39% | 8.8 | 0.88 |
| 08/12 | 4,140 | 4,175 | 4,120 | 4,130 | +0.73% | 331,500 | 4252億2027万 | -4.68% | 8.79 | 0.88 |
| 08/11 | 4,100 | 4,145 | 4,095 | 4,100 | +0.12% | 379,600 | 4221億3150万 | -5.53% | 8.73 | 0.88 |
| 08/10 | 4,180 | 4,200 | 4,090 | 4,095 | -0.97% | 482,000 | 4216億1671万 | -5.86% | 8.72 | 0.87 |
| 08/06 | 4,130 | 4,180 | 4,125 | 4,135 | -1.55% | 398,400 | 4257億3506万 | -5.14% | 8.8 | 0.88 |
| 08/05 | 4,180 | 4,220 | 4,135 | 4,200 | -0.94% | 509,500 | 4324億2739万 | -3.82% | 8.94 | 0.9 |
| 08/04 | 4,340 | 4,350 | 4,235 | 4,240 | -2.19% | 552,200 | 4365億4575万 | -3.06% | 9.03 | 0.91 |
| 08/03 | 4,440 | 4,470 | 4,335 | 4,335 | -3.88% | 562,800 | 4463億2684万 | -1.05% | 9.23 | 0.93 |
| 08/02 | 4,530 | 4,620 | 4,495 | 4,510 | +2.15% | 711,300 | 4643億4465万 | +2.87% | 9.6 | 0.96 |
| 07/30 | 4,440 | 4,460 | 4,405 | 4,415 | -0.67% | 414,800 | 4545億6356万 | +0.82% | 9.4 | 0.94 |
| 07/29 | 4,475 | 4,510 | 4,440 | 4,445 | -0.67% | 277,300 | 4576億5232万 | +1.53% | 9.46 | 0.95 |
| 07/28 | 4,530 | 4,555 | 4,465 | 4,475 | -0.67% | 351,300 | 4607億4109万 | +2.26% | 9.53 | 0.96 |
| 07/27 | 4,460 | 4,530 | 4,455 | 4,505 | +1.01% | 301,200 | 4638億2986万 | +3.16% | 9.59 | 0.96 |
| 07/26 | 4,530 | 4,535 | 4,425 | 4,460 | +0.45% | 244,300 | 4591億9671万 | +2.22% | 9.49 | 0.95 |
| 07/21 | 4,415 | 4,455 | 4,405 | 4,440 | +1.02% | 318,800 | 4571億3753万 | +1.79% | 9.45 | 0.95 |
| 07/20 | 4,330 | 4,400 | 4,305 | 4,395 | +0.46% | 248,700 | 4525億438万 | +0.71% | 9.36 | 0.94 |
| 07/19 | 4,355 | 4,390 | 4,330 | 4,375 | -0.34% | 197,200 | 4504億4520万 | +0.21% | 9.31 | 0.93 |
| 07/16 | 4,405 | 4,425 | 4,375 | 4,390 | -0.57% | 255,100 | 4519億8958万 | +0.5% | 9.34 | 0.94 |
| 07/15 | 4,470 | 4,510 | 4,400 | 4,415 | 0% | 385,400 | 4545億6356万 | +1.05% | 9.4 | 0.94 |
| 07/14 | 4,330 | 4,425 | 4,330 | 4,415 | +0.8% | 256,200 | 4545億6356万 | +1.1% | 9.4 | 0.94 |
| 07/13 | 4,360 | 4,385 | 4,350 | 4,380 | +1.27% | 188,700 | 4509億5999万 | +0.21% | 9.32 | 0.94 |
| 07/12 | 4,315 | 4,340 | 4,300 | 4,325 | +1.41% | 295,800 | 4452億9725万 | -1.19% | 9.21 | 0.92 |
| 07/09 | 4,235 | 4,280 | 4,215 | 4,265 | +0.59% | 554,300 | 4391億1972万 | -2.71% | 9.08 | 0.91 |
| 07/08 | 4,245 | 4,275 | 4,225 | 4,240 | -1.51% | 448,600 | 4365億4575万 | -3.46% | 9.03 | 0.91 |
| 07/07 | 4,255 | 4,315 | 4,245 | 4,305 | -0.46% | 355,800 | 4432億3808万 | -2.14% | 9.16 | 0.92 |
| 07/06 | 4,350 | 4,350 | 4,295 | 4,325 | +0.23% | 261,600 | 4452億9725万 | -1.79% | 9.21 | 0.92 |
| 07/05 | 4,330 | 4,340 | 4,310 | 4,315 | -0.8% | 201,900 | 4442億6767万 | -2.07% | 9.19 | 0.92 |
| 07/02 | 4,345 | 4,370 | 4,320 | 4,350 | +0.46% | 331,200 | 4478億7123万 | -1.34% | 9.26 | 0.93 |
| 07/01 | 4,335 | 4,355 | 4,320 | 4,330 | +0.23% | 239,000 | 4458億1205万 | -1.86% | 9.22 | 0.92 |
| 06/30 | 4,350 | 4,370 | 4,320 | 4,320 | -1.26% | 317,500 | 4447億8246万 | -2.13% | 9.2 | 0.92 |
| 06/29 | 4,395 | 4,405 | 4,355 | 4,375 | -0.79% | 321,600 | 4504億4520万 | -0.97% | 9.31 | 0.93 |
| 06/28 | 4,385 | 4,415 | 4,360 | 4,410 | -0.34% | 275,100 | 4540億4876万 | -0.23% | 9.39 | 0.94 |
| 06/25 | 4,395 | 4,425 | 4,380 | 4,425 | +1.03% | 272,300 | 4555億9315万 | -0.02% | 9.42 | 0.94 |
| 06/24 | 4,315 | 4,380 | 4,310 | 4,380 | -0.11% | 219,100 | 4509億5999万 | -1.13% | 9.32 | 0.94 |
| 06/23 | 4,415 | 4,440 | 4,380 | 4,385 | -0.34% | 231,500 | 4514億7479万 | -1.11% | 9.33 | 0.94 |
| 06/22 | 4,365 | 4,420 | 4,330 | 4,400 | +3.41% | 439,800 | 4530億1917万 | -0.83% | 9.37 | 0.94 |
| 06/21 | 4,310 | 4,320 | 4,240 | 4,255 | -3.51% | 535,100 | 4380億9013万 | -4.27% | 9.06 | 0.91 |
| 06/18 | 4,420 | 4,420 | 4,380 | 4,410 | -0.23% | 492,400 | 4540億4876万 | -1.08% | 9.39 | 0.94 |
