株価チャート
2021/05/14~2021/10/07
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 |
10/07 | 3,660 | 3,775 | 3,635 | 3,745 | +3.6% | 654,600 | 7741億1022万 | +0.97% | 53.69 | 16 |
10/06 | 3,750 | 3,790 | 3,590 | 3,615 | -2.3% | 756,500 | 7472億3857万 | -2.22% | 51.82 | 15.45 |
10/05 | 3,645 | 3,710 | 3,630 | 3,700 | -0.13% | 585,300 | 7648億850万 | +0.33% | 53.04 | 15.81 |
10/04 | 3,655 | 3,720 | 3,620 | 3,705 | +2.49% | 533,100 | 7658億4202万 | +0.79% | 53.11 | 15.83 |
10/01 | 3,595 | 3,675 | 3,565 | 3,615 | -0.28% | 539,600 | 7472億3857万 | -1.34% | 51.82 | 15.45 |
09/30 | 3,600 | 3,660 | 3,580 | 3,625 | -1.23% | 840,900 | 7493億562万 | -0.9% | 51.97 | 15.49 |
09/29 | 3,625 | 3,675 | 3,610 | 3,670 | -1.21% | 548,200 | 7586億735万 | +0.6% | 52.61 | 15.68 |
09/28 | 3,755 | 3,770 | 3,665 | 3,715 | -2.62% | 511,500 | 7679億907万 | +2.29% | 53.26 | 15.87 |
09/27 | 3,840 | 3,890 | 3,810 | 3,815 | +0.13% | 402,800 | 7885億7957万 | +5.68% | 54.69 | 16.3 |
09/24 | 3,770 | 3,845 | 3,720 | 3,810 | +3.67% | 468,200 | 7875億4605万 | +6.34% | 54.62 | 16.28 |
09/22 | 3,740 | 3,745 | 3,650 | 3,675 | -0.81% | 423,300 | 7596億4087万 | +3.29% | 52.68 | 15.7 |
09/21 | 3,620 | 3,730 | 3,565 | 3,705 | -1.2% | 710,200 | 7658億4202万 | +4.63% | 53.11 | 15.83 |
09/17 | 3,725 | 3,770 | 3,685 | 3,750 | +0.54% | 742,400 | 7751億4375万 | +6.47% | 53.76 | 16.02 |
09/16 | 3,750 | 3,760 | 3,680 | 3,730 | -0.67% | 623,800 | 7710億965万 | +6.42% | 53.47 | 15.94 |
09/15 | 3,800 | 3,865 | 3,740 | 3,755 | -1.05% | 643,800 | 7761億7727万 | +7.65% | 53.83 | 16.04 |
09/14 | 3,830 | 3,860 | 3,770 | 3,795 | -2.32% | 674,000 | 7844億4547万 | +9.49% | 54.4 | 16.22 |
09/13 | 3,825 | 3,890 | 3,825 | 3,885 | +1.17% | 356,200 | 8030億4892万 | +12.9% | 55.69 | 16.6 |
09/10 | 3,725 | 3,850 | 3,725 | 3,840 | +2.95% | 587,900 | 7937億4720万 | +12.51% | 55.05 | 16.41 |
09/09 | 3,670 | 3,775 | 3,665 | 3,730 | -0.27% | 490,800 | 7710億965万 | +10.22% | 53.47 | 15.94 |
09/08 | 3,660 | 3,740 | 3,630 | 3,740 | +3.03% | 642,700 | 7730億7670万 | +11.28% | 53.62 | 15.98 |
09/07 | 3,760 | 3,815 | 3,605 | 3,630 | -3.46% | 749,500 | 7503億3915万 | +8.98% | 52.04 | 15.51 |
09/06 | 3,740 | 3,775 | 3,635 | 3,760 | +2.45% | 523,200 | 7772億1080万 | +13.7% | 53.9 | 16.07 |
09/03 | 3,630 | 3,710 | 3,620 | 3,670 | +2.37% | 698,200 | 7586億735万 | +12.06% | 52.61 | 15.68 |
09/02 | 3,500 | 3,590 | 3,490 | 3,585 | +3.46% | 611,700 | 7410億3742万 | +10.27% | 51.39 | 15.32 |
09/01 | 3,480 | 3,530 | 3,445 | 3,465 | +1.02% | 538,700 | 7162億3282万 | +7.31% | 49.67 | 14.81 |
08/31 | 3,390 | 3,450 | 3,370 | 3,430 | +1.03% | 791,600 | 7089億9815万 | +6.65% | 49.17 | 14.66 |
08/30 | 3,400 | 3,405 | 3,380 | 3,395 | -0.15% | 480,800 | 7017億6347万 | +5.99% | 48.67 | 14.51 |
08/27 | 3,370 | 3,400 | 3,355 | 3,400 | -0.58% | 276,900 | 7027億9700万 | +6.62% | 48.74 | 14.53 |
08/26 | 3,470 | 3,475 | 3,370 | 3,420 | -0.73% | 428,900 | 7069億3110万 | +7.68% | 49.03 | 14.61 |
08/25 | 3,395 | 3,470 | 3,390 | 3,445 | +1.77% | 431,700 | 7120億9872万 | +8.88% | 49.39 | 14.72 |
08/24 | 3,350 | 3,445 | 3,345 | 3,385 | +3.68% | 506,000 | 6996億9642万 | +7.43% | 48.53 | 14.46 |
08/23 | 3,245 | 3,290 | 3,235 | 3,265 | +2.83% | 334,300 | 6748億9182万 | +3.88% | 46.81 | 13.95 |
08/20 | 3,130 | 3,190 | 3,115 | 3,175 | +1.28% | 371,200 | 6562億8837万 | +0.99% | 45.52 | 13.57 |
08/19 | 3,180 | 3,220 | 3,130 | 3,135 | -1.72% | 384,000 | 6480億2017万 | -0.35% | 44.94 | 13.4 |
08/18 | 3,205 | 3,225 | 3,160 | 3,190 | -1.54% | 372,000 | 6593億8895万 | +1.27% | 45.73 | 13.63 |
08/17 | 3,250 | 3,260 | 3,205 | 3,240 | +0.15% | 316,100 | 6697億2420万 | +2.86% | 46.45 | 13.84 |
08/16 | 3,315 | 3,345 | 3,170 | 3,235 | -3% | 427,200 | 6686億9067万 | +2.63% | 46.38 | 13.82 |
08/13 | 3,285 | 3,345 | 3,275 | 3,335 | +1.52% | 413,700 | 6893億6117万 | +5.6% | 47.81 | 14.25 |
08/12 | 3,260 | 3,300 | 3,225 | 3,285 | +2.18% | 405,400 | 6790億2592万 | +3.99% | 47.09 | 14.04 |
08/11 | 3,165 | 3,235 | 3,135 | 3,215 | +1.26% | 562,800 | 6645億5657万 | +1.71% | 46.09 | 13.74 |
08/10 | 3,185 | 3,220 | 3,135 | 3,175 | -0.16% | 517,900 | 6562億8837万 | +0.32% | 45.52 | 13.57 |
08/06 | 3,090 | 3,200 | 3,070 | 3,180 | +2.09% | 520,500 | 6573億2190万 | +0.28% | 45.59 | 13.59 |
08/05 | 3,230 | 3,300 | 3,080 | 3,115 | -1.42% | 799,900 | 6438億8607万 | -1.98% | 44.66 | 13.31 |
08/04 | 2,984 | 3,170 | 2,940 | 3,160 | +5.61% | 1,363,500 | 6531億8780万 | -0.69% | 45.3 | 13.5 |
08/03 | 2,999 | 3,050 | 2,964 | 2,992 | -0.76% | 662,800 | 6184億6136万 | -6.09% | 42.89 | 12.78 |
08/02 | 3,030 | 3,050 | 2,985 | 3,015 | +1.28% | 387,500 | 6232億1557万 | -5.72% | 43.22 | 12.88 |
07/30 | 2,991 | 3,025 | 2,943 | 2,977 | -2.87% | 741,900 | 6153億6078万 | -7.23% | 42.68 | 12.72 |
07/29 | 3,080 | 3,095 | 3,030 | 3,065 | +1.16% | 398,100 | 6335億5082万 | -4.96% | 43.94 | 13.1 |
07/28 | 3,080 | 3,095 | 3,025 | 3,030 | -3.66% | 304,700 | 6263億1615万 | -6.39% | 43.44 | 12.95 |
07/27 | 3,100 | 3,145 | 3,080 | 3,145 | +1.29% | 341,600 | 6500億8722万 | -3.14% | 45.09 | 13.44 |
07/26 | 3,120 | 3,135 | 3,070 | 3,105 | +1.8% | 494,700 | 6418億1902万 | -4.46% | 44.51 | 13.27 |
07/21 | 3,105 | 3,130 | 3,045 | 3,050 | -0.65% | 475,000 | 6304億5025万 | -6.41% | 43.72 | 13.03 |
07/20 | 3,125 | 3,125 | 3,070 | 3,070 | -1.13% | 381,700 | 6345億8435万 | -6.14% | 44.01 | 13.12 |
07/19 | 3,100 | 3,135 | 3,085 | 3,105 | -1.11% | 342,900 | 6418億1902万 | -5.45% | 44.51 | 13.27 |
07/16 | 3,160 | 3,170 | 3,125 | 3,140 | -1.41% | 366,200 | 6490億5370万 | -4.73% | 45.01 | 13.42 |
07/15 | 3,205 | 3,245 | 3,175 | 3,185 | -2.6% | 320,500 | 6583億5542万 | -3.75% | 45.66 | 13.61 |
07/14 | 3,215 | 3,325 | 3,200 | 3,270 | +1.4% | 404,000 | 6759億2535万 | -1.48% | 46.88 | 13.97 |
07/13 | 3,240 | 3,290 | 3,225 | 3,225 | -0.46% | 314,100 | 6666億2362万 | -3.01% | 46.23 | 13.78 |
07/12 | 3,260 | 3,275 | 3,195 | 3,240 | +1.41% | 581,000 | 6697億2420万 | -2.82% | 46.45 | 13.84 |
07/09 | 3,205 | 3,230 | 3,105 | 3,195 | -2.89% | 846,600 | 6604億2247万 | -4.4% | 45.8 | 13.65 |
07/08 | 3,325 | 3,365 | 3,280 | 3,290 | -2.81% | 620,600 | 6800億5945万 | -1.82% | 47.16 | 14.06 |
07/07 | 3,335 | 3,410 | 3,330 | 3,385 | +0.74% | 470,000 | 6996億9642万 | +0.8% | 48.53 | 14.46 |
07/06 | 3,385 | 3,400 | 3,355 | 3,360 | +1.05% | 435,900 | 6945億2880万 | -0.12% | 48.17 | 14.36 |
07/05 | 3,320 | 3,370 | 3,310 | 3,325 | +0.15% | 224,800 | 6872億9412万 | -1.13% | 47.67 | 14.21 |
07/02 | 3,350 | 3,380 | 3,305 | 3,320 | -0.3% | 467,900 | 6862億6060万 | -1.31% | 47.59 | 14.19 |
07/01 | 3,290 | 3,345 | 3,285 | 3,330 | -0.75% | 384,000 | 6883億2765万 | -0.95% | 47.74 | 14.23 |
06/30 | 3,270 | 3,400 | 3,270 | 3,355 | +4.68% | 787,000 | 6934億9527万 | -0.15% | 48.1 | 14.34 |
06/29 | 3,210 | 3,235 | 3,160 | 3,205 | -1.84% | 513,300 | 6624億8952万 | -4.5% | 45.95 | 13.69 |
06/28 | 3,305 | 3,315 | 3,260 | 3,265 | -0.76% | 287,200 | 6748億9182万 | -2.65% | 46.81 | 13.95 |
06/25 | 3,325 | 3,355 | 3,270 | 3,290 | -0.6% | 352,500 | 6800億5945万 | -1.79% | 47.16 | 14.06 |
06/24 | 3,335 | 3,340 | 3,290 | 3,310 | -1.93% | 437,500 | 6841億9355万 | -1.11% | 47.45 | 14.14 |
06/23 | 3,360 | 3,445 | 3,360 | 3,375 | +0.3% | 413,700 | 6976億2937万 | +1.05% | 48.38 | 14.42 |
06/22 | 3,340 | 3,410 | 3,315 | 3,365 | +2.59% | 466,300 | 6955億6232万 | +1.11% | 48.24 | 14.38 |
06/21 | 3,185 | 3,300 | 3,165 | 3,280 | +1.86% | 515,500 | 6779億9240万 | -1.06% | 47.02 | 14.02 |
06/18 | 3,370 | 3,375 | 3,220 | 3,220 | -3.16% | 849,600 | 6655億9010万 | -2.48% | 46.16 | 13.76 |
06/17 | 3,315 | 3,345 | 3,290 | 3,325 | -0.89% | 421,100 | 6872億9412万 | +1.03% | 47.67 | 14.21 |
06/16 | 3,320 | 3,370 | 3,300 | 3,355 | -1.03% | 603,400 | 6934億9527万 | +2.54% | 48.1 | 14.34 |
06/15 | 3,390 | 3,395 | 3,360 | 3,390 | -0.44% | 593,500 | 7007億2995万 | +4.08% | 48.6 | 14.49 |
06/14 | 3,440 | 3,460 | 3,395 | 3,405 | -1.3% | 431,800 | 7038億3052万 | +5.29% | 48.81 | 14.55 |
06/11 | 3,495 | 3,505 | 3,450 | 3,450 | +0.15% | 619,700 | 7131億3225万 | +7.38% | 49.46 | 14.74 |
06/10 | 3,375 | 3,470 | 3,365 | 3,445 | +1.03% | 336,400 | 7120億9872万 | +7.93% | 49.39 | 14.72 |
06/09 | 3,480 | 3,480 | 3,410 | 3,410 | -1.45% | 344,500 | 7048億6405万 | +7.54% | 48.88 | 14.57 |
06/08 | 3,455 | 3,495 | 3,420 | 3,460 | +0.58% | 371,400 | 7151億9930万 | +9.7% | 49.6 | 14.78 |
06/07 | 3,470 | 3,470 | 3,395 | 3,440 | +0.58% | 663,800 | 7110億6520万 | +9.76% | 49.31 | 14.7 |
06/04 | 3,420 | 3,435 | 3,390 | 3,420 | -1.3% | 559,700 | 7069億3110万 | +9.83% | 49.03 | 14.61 |
06/03 | 3,480 | 3,560 | 3,465 | 3,465 | -1.98% | 891,500 | 7162億3282万 | +11.92% | 49.67 | 14.81 |
06/02 | 3,400 | 3,545 | 3,385 | 3,535 | +5.84% | 1,207,300 | 7307億217万 | +14.88% | 50.68 | 15.1 |
06/01 | 3,315 | 3,370 | 3,290 | 3,340 | +0.15% | 466,200 | 6903億9470万 | +9.44% | 47.88 | 14.27 |
05/31 | 3,320 | 3,370 | 3,300 | 3,335 | +1.68% | 670,700 | 6893億6117万 | +9.88% | 47.81 | 14.25 |
05/28 | 3,310 | 3,365 | 3,260 | 3,280 | +0.31% | 529,200 | 6779億9240万 | +8.54% | 47.02 | 14.02 |
05/27 | 3,310 | 3,330 | 3,245 | 3,270 | -0.15% | 1,307,300 | 6759億2535万 | +8.49% | 46.88 | 13.97 |
05/26 | 3,205 | 3,290 | 3,205 | 3,275 | +3.8% | 586,500 | 6769億5887万 | +8.84% | 46.95 | 13.99 |
05/25 | 3,160 | 3,160 | 3,120 | 3,155 | -0.16% | 329,400 | 6521億5427万 | +5.13% | 45.23 | 13.48 |
05/24 | 3,160 | 3,205 | 3,140 | 3,160 | -1.4% | 298,000 | 6531億8780万 | +5.4% | 45.3 | 13.5 |
05/21 | 3,180 | 3,235 | 3,170 | 3,205 | +1.75% | 513,900 | 6624億8952万 | +7.01% | 45.95 | 13.69 |
05/20 | 3,070 | 3,185 | 3,065 | 3,150 | +2.44% | 666,500 | 6511億2075万 | +5.42% | 45.16 | 13.46 |
05/19 | 3,005 | 3,075 | 3,000 | 3,075 | +1.49% | 821,300 | 6356億1787万 | +2.95% | 44.08 | 13.14 |
05/18 | 2,962 | 3,065 | 2,950 | 3,030 | +2.71% | 608,200 | 6263億1615万 | +1.41% | 43.44 | 12.95 |
05/17 | 2,976 | 2,991 | 2,929 | 2,950 | -0.37% | 505,500 | 6097億7975万 | -1.3% | 42.29 | 12.61 |
05/14 | 2,863 | 2,978 | 2,839 | 2,961 | +4.3% | 698,100 | 6120億5350万 | -1.07% | 42.45 | 12.65 |