株価チャート
2021/08/04~2021/12/28
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 |
12/28 | 2,633 | 2,692 | 2,630 | 2,692 | +2.36% | 6,700 | 281億8176万 | +7.77% | 9.85 | 0.92 |
12/27 | 2,602 | 2,630 | 2,602 | 2,630 | +1.08% | 4,900 | 275億3270万 | +5.71% | 9.63 | 0.89 |
12/24 | 2,618 | 2,629 | 2,602 | 2,602 | -1.36% | 4,900 | 272億3958万 | +4.92% | 9.52 | 0.89 |
12/23 | 2,666 | 2,666 | 2,630 | 2,638 | -0.83% | 5,600 | 276億1645万 | +6.63% | 9.66 | 0.9 |
12/22 | 2,639 | 2,679 | 2,639 | 2,660 | +0.8% | 7,700 | 278億4676万 | +7.82% | 9.74 | 0.91 |
12/21 | 2,665 | 2,670 | 2,622 | 2,639 | -0.98% | 7,800 | 276億2692万 | +7.28% | 9.66 | 0.9 |
12/20 | 2,700 | 2,704 | 2,665 | 2,665 | -1.3% | 11,300 | 278億9911万 | +8.69% | 9.75 | 0.91 |
12/17 | 2,665 | 2,700 | 2,662 | 2,700 | +1.31% | 9,800 | 282億6551万 | +10.47% | 9.88 | 0.92 |
12/16 | 2,674 | 2,674 | 2,611 | 2,665 | -0.34% | 20,100 | 278億9911万 | +9.49% | 9.75 | 0.91 |
12/15 | 2,621 | 2,680 | 2,621 | 2,674 | +2.06% | 17,300 | 279億9333万 | +10.22% | 9.79 | 0.91 |
12/14 | 2,618 | 2,660 | 2,595 | 2,620 | +4.05% | 48,100 | 274億2802万 | +8.35% | 9.59 | 0.89 |
12/13 | 2,495 | 2,518 | 2,468 | 2,518 | +2.15% | 10,400 | 263億6021万 | +4.39% | 9.22 | 0.86 |
12/10 | 2,451 | 2,465 | 2,411 | 2,465 | +0.9% | 6,800 | 258億537万 | +2.2% | 9.02 | 0.84 |
12/09 | 2,410 | 2,443 | 2,400 | 2,443 | +2% | 4,800 | 255億7505万 | +1.24% | 8.94 | 0.83 |
12/08 | 2,368 | 2,395 | 2,315 | 2,395 | +2.22% | 9,000 | 250億7256万 | -0.87% | 8.77 | 0.82 |
12/07 | 2,305 | 2,343 | 2,290 | 2,343 | +1.65% | 9,500 | 245億2818万 | -3.22% | 8.58 | 0.8 |
12/06 | 2,258 | 2,319 | 2,256 | 2,305 | +2.08% | 9,400 | 241億3037万 | -5.07% | 8.44 | 0.78 |
12/03 | 2,251 | 2,264 | 2,235 | 2,258 | 0% | 9,600 | 236億3834万 | -7.38% | 8.26 | 0.77 |
12/02 | 2,305 | 2,333 | 2,258 | 2,258 | -2.04% | 11,600 | 236億3834万 | -7.76% | 8.26 | 0.77 |
12/01 | 2,307 | 2,326 | 2,301 | 2,305 | -0.09% | 7,200 | 241億3037万 | -6.22% | 8.44 | 0.78 |
11/30 | 2,397 | 2,397 | 2,307 | 2,307 | -2.86% | 7,400 | 241億5131万 | -6.41% | 8.44 | 0.79 |
11/29 | 2,412 | 2,420 | 2,373 | 2,375 | -1.74% | 7,700 | 248億6318万 | -3.92% | 8.69 | 0.81 |
11/26 | 2,452 | 2,452 | 2,416 | 2,417 | -1.06% | 5,800 | 253億287万 | -2.42% | 8.85 | 0.82 |
11/25 | 2,436 | 2,445 | 2,436 | 2,443 | +0.41% | 2,200 | 255億7505万 | -1.45% | 8.94 | 0.83 |
11/24 | 2,433 | 2,451 | 2,427 | 2,433 | 0% | 2,200 | 254億7037万 | -1.93% | 8.9 | 0.83 |
11/22 | 2,448 | 2,448 | 2,431 | 2,433 | -0.29% | 1,900 | 254億7037万 | -2.01% | 8.9 | 0.83 |
11/19 | 2,453 | 2,458 | 2,440 | 2,440 | -0.33% | 2,300 | 255億4365万 | -1.81% | 8.93 | 0.83 |
11/18 | 2,468 | 2,468 | 2,448 | 2,448 | -0.41% | 2,500 | 256億2740万 | -1.53% | 8.96 | 0.83 |
11/17 | 2,476 | 2,488 | 2,456 | 2,458 | -1.05% | 4,700 | 257億3208万 | -1.17% | 9 | 0.84 |
11/16 | 2,447 | 2,486 | 2,447 | 2,484 | +1.51% | 4,400 | 260億427万 | -0.16% | 9.09 | 0.85 |
11/15 | 2,465 | 2,476 | 2,447 | 2,447 | -1.01% | 5,900 | 256億1693万 | -1.69% | 8.96 | 0.83 |
11/12 | 2,460 | 2,477 | 2,459 | 2,472 | +0.9% | 2,700 | 258億7865万 | -0.8% | 9.05 | 0.84 |
11/11 | 2,457 | 2,469 | 2,450 | 2,450 | -0.28% | 1,500 | 256億4833万 | -1.76% | 8.97 | 0.83 |
11/10 | 2,462 | 2,474 | 2,450 | 2,457 | -0.32% | 4,000 | 257億2162万 | -1.56% | 8.99 | 0.84 |
11/09 | 2,485 | 2,487 | 2,465 | 2,465 | -0.56% | 3,800 | 258億537万 | -1.28% | 9.02 | 0.84 |
11/08 | 2,483 | 2,498 | 2,479 | 2,479 | -1.16% | 5,800 | 259億5193万 | -0.8% | 9.07 | 0.84 |
11/05 | 2,534 | 2,534 | 2,467 | 2,508 | -0.04% | 10,000 | 262億5552万 | +0.32% | 9.18 | 0.85 |
11/04 | 2,508 | 2,514 | 2,503 | 2,509 | +0.04% | 3,300 | 262億6599万 | +0.32% | 9.18 | 0.85 |
11/02 | 2,515 | 2,519 | 2,508 | 2,508 | -0.44% | 1,900 | 262億5552万 | +0.24% | 9.18 | 0.85 |
11/01 | 2,548 | 2,548 | 2,500 | 2,519 | -0.51% | 4,200 | 263億7068万 | +0.56% | 9.22 | 0.86 |
10/29 | 2,533 | 2,533 | 2,506 | 2,532 | -0.04% | 1,600 | 265億677万 | +0.92% | 9.27 | 0.86 |
10/28 | 2,529 | 2,533 | 2,502 | 2,533 | +0.56% | 4,800 | 265億1724万 | +0.8% | 9.27 | 0.86 |
10/27 | 2,548 | 2,548 | 2,519 | 2,519 | +0.84% | 3,600 | 263億7068万 | +0.12% | 9.22 | 0.86 |
10/26 | 2,508 | 2,508 | 2,496 | 2,498 | +0.16% | 2,900 | 261億5083万 | -0.87% | 9.14 | 0.85 |
10/25 | 2,486 | 2,494 | 2,486 | 2,494 | +0.56% | 1,000 | 261億896万 | -1.23% | 9.13 | 0.85 |
10/22 | 2,489 | 2,490 | 2,480 | 2,480 | -0.36% | 1,800 | 259億6240万 | -1.98% | 9.08 | 0.84 |
10/21 | 2,481 | 2,489 | 2,481 | 2,489 | +0.32% | 1,200 | 260億5661万 | -1.81% | 9.11 | 0.85 |
10/20 | 2,492 | 2,493 | 2,481 | 2,481 | -0.44% | 1,800 | 259億7286万 | -2.36% | 9.08 | 0.84 |
10/19 | 2,478 | 2,492 | 2,475 | 2,492 | +0.85% | 2,700 | 260億8802万 | -2.12% | 9.12 | 0.85 |
10/18 | 2,480 | 2,483 | 2,471 | 2,471 | -0.36% | 2,600 | 258億6818万 | -3.14% | 9.04 | 0.84 |
10/15 | 2,467 | 2,484 | 2,467 | 2,480 | +0.36% | 2,900 | 259億6240万 | -3.01% | 9.08 | 0.84 |
10/14 | 2,470 | 2,471 | 2,465 | 2,471 | +0.04% | 2,200 | 258億6818万 | -3.55% | 9.04 | 0.84 |
10/13 | 2,515 | 2,515 | 2,470 | 2,470 | -1.2% | 7,100 | 258億5771万 | -3.78% | 9.04 | 0.84 |
10/12 | 2,509 | 2,509 | 2,497 | 2,500 | -0.52% | 4,500 | 261億7177万 | -2.84% | 9.15 | 0.85 |
10/11 | 2,502 | 2,524 | 2,502 | 2,513 | +0.44% | 1,200 | 263億786万 | -2.48% | 9.2 | 0.86 |
10/08 | 2,524 | 2,524 | 2,502 | 2,502 | -0.87% | 2,200 | 261億9271万 | -3.06% | 9.16 | 0.85 |
10/07 | 2,527 | 2,530 | 2,511 | 2,524 | +0.28% | 2,700 | 264億2302万 | -2.36% | 9.24 | 0.86 |
10/06 | 2,486 | 2,530 | 2,483 | 2,517 | +1.37% | 3,800 | 263億4974万 | -2.82% | 9.21 | 0.86 |
10/05 | 2,490 | 2,502 | 2,483 | 2,483 | -0.6% | 3,500 | 259億9380万 | -4.28% | 9.09 | 0.84 |
10/04 | 2,537 | 2,537 | 2,493 | 2,498 | -0.08% | 3,900 | 261億5083万 | -3.89% | 9.14 | 0.85 |
10/01 | 2,531 | 2,534 | 2,500 | 2,500 | -1.22% | 6,100 | 261億7177万 | -3.96% | 9.15 | 0.85 |
09/30 | 2,541 | 2,543 | 2,531 | 2,531 | -0.39% | 5,700 | 264億9630万 | -2.88% | 9.26 | 0.86 |
09/29 | 2,585 | 2,585 | 2,541 | 2,541 | -2.04% | 11,500 | 266億99万 | -2.57% | 9.3 | 0.86 |
09/28 | 2,584 | 2,594 | 2,561 | 2,594 | -0.61% | 7,000 | 271億5583万 | -0.57% | 9.49 | 0.88 |
09/27 | 2,635 | 2,637 | 2,610 | 2,610 | -0.76% | 6,800 | 273億2333万 | +0.08% | 9.55 | 0.89 |
09/24 | 2,621 | 2,630 | 2,610 | 2,630 | +0.42% | 7,200 | 275億3270万 | +0.88% | 9.63 | 0.89 |
09/22 | 2,607 | 2,625 | 2,590 | 2,619 | +0.34% | 5,000 | 274億1755万 | +0.46% | 9.59 | 0.89 |
09/21 | 2,608 | 2,618 | 2,598 | 2,610 | -0.57% | 4,500 | 273億2333万 | +0.19% | 9.55 | 0.89 |
09/17 | 2,626 | 2,626 | 2,605 | 2,625 | +0.46% | 8,200 | 274億8036万 | +0.81% | 9.61 | 0.89 |
09/16 | 2,628 | 2,628 | 2,601 | 2,613 | -0.38% | 4,800 | 273億5473万 | +0.38% | 9.56 | 0.89 |
09/15 | 2,615 | 2,625 | 2,615 | 2,623 | -0.04% | 2,800 | 274億5942万 | +0.81% | 9.6 | 0.89 |
09/14 | 2,618 | 2,624 | 2,618 | 2,624 | +0.15% | 6,300 | 274億6989万 | +0.88% | 9.6 | 0.89 |
09/13 | 2,613 | 2,620 | 2,610 | 2,620 | +0.27% | 3,800 | 274億2802万 | +0.65% | 9.59 | 0.89 |
09/10 | 2,597 | 2,613 | 2,591 | 2,613 | +0.35% | 9,700 | 273億5473万 | +0.38% | 9.56 | 0.89 |
09/09 | 2,610 | 2,610 | 2,592 | 2,604 | -0.19% | 8,800 | 272億6052万 | -0.08% | 9.53 | 0.89 |
09/08 | 2,607 | 2,610 | 2,600 | 2,609 | +0.08% | 3,700 | 273億1286万 | +0.04% | 9.55 | 0.89 |
09/07 | 2,607 | 2,619 | 2,602 | 2,607 | +0.12% | 7,000 | 272億9192万 | -0.11% | 9.54 | 0.89 |
09/06 | 2,625 | 2,630 | 2,601 | 2,604 | -0.61% | 4,800 | 272億6052万 | -0.34% | 9.53 | 0.89 |
09/03 | 2,600 | 2,633 | 2,600 | 2,620 | +0.69% | 5,500 | 274億2802万 | +0.19% | 9.59 | 0.89 |
09/02 | 2,612 | 2,624 | 2,602 | 2,602 | -0.5% | 2,000 | 272億3958万 | -0.61% | 9.52 | 0.89 |
09/01 | 2,640 | 2,640 | 2,604 | 2,615 | -0.42% | 3,000 | 273億7567万 | -0.19% | 9.57 | 0.89 |
08/31 | 2,626 | 2,634 | 2,615 | 2,626 | -0.08% | 5,700 | 274億9083万 | +0.11% | 9.61 | 0.89 |
08/30 | 2,604 | 2,635 | 2,604 | 2,628 | +1% | 3,900 | 275億1176万 | +0.11% | 9.62 | 0.89 |
08/27 | 2,605 | 2,605 | 2,598 | 2,602 | -0.12% | 2,600 | 272億3958万 | -0.91% | 9.52 | 0.89 |
08/26 | 2,595 | 2,605 | 2,580 | 2,605 | +0.93% | 6,500 | 272億7098万 | -0.8% | 9.53 | 0.89 |
08/25 | 2,596 | 2,596 | 2,573 | 2,581 | +0.12% | 2,300 | 270億1974万 | -1.75% | 9.45 | 0.88 |
08/24 | 2,570 | 2,586 | 2,570 | 2,578 | +0.31% | 1,400 | 269億8833万 | -1.94% | 9.44 | 0.88 |
08/23 | 2,553 | 2,580 | 2,550 | 2,570 | +0.67% | 9,300 | 269億458万 | -2.36% | 9.41 | 0.87 |
08/20 | 2,605 | 2,605 | 2,552 | 2,553 | -1.66% | 5,300 | 267億2661万 | -3.15% | 9.34 | 0.87 |
08/19 | 2,579 | 2,607 | 2,579 | 2,596 | -0.84% | 4,100 | 271億7677万 | -1.67% | 9.5 | 0.88 |
08/18 | 2,602 | 2,624 | 2,594 | 2,618 | +1.24% | 2,500 | 274億708万 | -0.87% | 9.58 | 0.89 |
08/17 | 2,575 | 2,588 | 2,562 | 2,586 | +0.62% | 3,300 | 270億7208万 | -1.97% | 9.46 | 0.88 |
08/16 | 2,610 | 2,610 | 2,565 | 2,570 | -1.04% | 5,100 | 269億458万 | -2.61% | 9.41 | 0.87 |
08/13 | 2,589 | 2,605 | 2,560 | 2,597 | +0.31% | 2,600 | 271億8723万 | -1.74% | 9.51 | 0.88 |
08/12 | 2,617 | 2,623 | 2,582 | 2,589 | -1.07% | 4,300 | 271億349万 | -2.08% | 9.48 | 0.88 |
08/11 | 2,655 | 2,655 | 2,617 | 2,617 | -1.39% | 3,100 | 273億9661万 | -1.1% | 9.58 | 0.89 |
08/10 | 2,668 | 2,668 | 2,648 | 2,654 | +0.45% | 2,400 | 277億8395万 | +0.26% | 9.71 | 0.9 |
08/06 | 2,674 | 2,683 | 2,640 | 2,642 | -0.9% | 4,000 | 276億5833万 | -0.19% | 9.67 | 0.9 |
08/05 | 2,681 | 2,683 | 2,664 | 2,666 | +0.11% | 2,700 | 279億958万 | +0.76% | 9.76 | 0.91 |
08/04 | 2,661 | 2,681 | 2,661 | 2,663 | +0.08% | 2,800 | 278億7817万 | +0.64% | 9.75 | 0.91 |