株価チャート
2021/05/07～2021/09/30
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 |
| 09/30 | 598 | 602 | 595 | 597 | +0.34% | 13,100 | 53億2929万 | +0.17% | 303.29 | 4.36 |
| 09/29 | 590 | 600 | 586 | 595 | -0.17% | 95,300 | 53億1144万 | 0% | 302.28 | 4.35 |
| 09/28 | 597 | 603 | 593 | 596 | +0.34% | 173,000 | 53億2037万 | +0.17% | 302.79 | 4.35 |
| 09/27 | 599 | 605 | 594 | 594 | -0.5% | 63,900 | 53億251万 | -0.17% | 301.77 | 4.34 |
| 09/24 | 598 | 603 | 592 | 597 | -0.17% | 19,200 | 53億2929万 | +0.34% | 303.29 | 4.36 |
| 09/22 | 592 | 600 | 592 | 598 | +0.34% | 9,300 | 53億3822万 | +0.67% | 303.8 | 4.37 |
| 09/21 | 597 | 601 | 593 | 596 | -0.67% | 13,400 | 53億2037万 | +0.34% | 302.79 | 4.35 |
| 09/17 | 596 | 600 | 595 | 600 | +0.17% | 11,300 | 53億5608万 | +1.18% | 304.82 | 4.38 |
| 09/16 | 599 | 600 | 595 | 599 | -0.17% | 9,700 | 53億4715万 | +1.01% | 304.31 | 4.37 |
| 09/15 | 599 | 600 | 598 | 600 | -0.5% | 4,500 | 53億5608万 | +1.01% | 304.82 | 4.38 |
| 09/14 | 599 | 603 | 599 | 603 | +0.17% | 12,300 | 53億8286万 | +1.69% | 306.34 | 4.4 |
| 09/13 | 601 | 603 | 596 | 602 | -0.17% | 14,000 | 53億7393万 | +1.52% | 305.83 | 4.4 |
| 09/10 | 597 | 603 | 596 | 603 | +0.67% | 16,700 | 53億8286万 | +1.86% | 306.34 | 4.4 |
| 09/09 | 600 | 600 | 596 | 599 | -0.17% | 5,400 | 53億4715万 | +1.18% | 304.31 | 4.37 |
| 09/08 | 600 | 600 | 597 | 600 | 0% | 8,800 | 53億5608万 | +1.52% | 304.82 | 4.38 |
| 09/07 | 600 | 600 | 591 | 600 | +0.33% | 8,600 | 53億5608万 | +1.52% | 304.82 | 4.38 |
| 09/06 | 595 | 598 | 595 | 598 | +0.5% | 6,400 | 53億3822万 | +1.36% | 303.8 | 4.37 |
| 09/03 | 593 | 595 | 591 | 595 | +0.68% | 15,000 | 53億1144万 | +0.85% | 302.28 | 4.35 |
| 09/02 | 592 | 592 | 590 | 591 | +0.51% | 3,700 | 52億7573万 | +0.17% | 300.25 | 4.32 |
| 09/01 | 590 | 590 | 585 | 588 | 0% | 11,800 | 52億4895万 | -0.34% | 298.72 | 4.29 |
| 08/31 | 588 | 590 | 588 | 588 | 0% | 7,100 | 52億4895万 | -0.51% | 298.72 | 4.29 |
| 08/30 | 588 | 590 | 585 | 588 | -0.34% | 9,700 | 52億4895万 | -0.51% | 298.72 | 4.29 |
| 08/27 | 587 | 590 | 586 | 590 | +0.34% | 12,800 | 52億6681万 | -0.17% | 299.74 | 4.31 |
| 08/26 | 587 | 590 | 586 | 588 | 0% | 6,200 | 52億4895万 | -0.51% | 298.72 | 4.29 |
| 08/25 | 588 | 588 | 588 | 588 | 0% | 1,400 | 52億4895万 | -0.51% | 298.72 | 4.29 |
| 08/24 | 587 | 589 | 587 | 588 | -0.68% | 4,600 | 52億4895万 | -0.68% | 298.72 | 4.29 |
| 08/23 | 585 | 593 | 585 | 592 | +1.2% | 10,300 | 52億8466万 | 0% | 300.75 | 4.32 |
| 08/20 | 590 | 590 | 585 | 585 | -0.85% | 10,300 | 52億2217万 | -1.18% | 297.2 | 4.27 |
| 08/19 | 587 | 590 | 587 | 590 | +0.17% | 1,300 | 52億6681万 | -0.34% | 299.74 | 4.31 |
| 08/18 | 586 | 593 | 586 | 589 | +0.51% | 3,700 | 52億5788万 | -0.51% | 299.23 | 4.3 |
| 08/17 | 592 | 592 | 586 | 586 | -0.17% | 1,400 | 52億3110万 | -1.01% | 297.7 | 4.28 |
| 08/16 | 599 | 599 | 587 | 587 | -2% | 5,700 | 52億4003万 | -0.84% | 298.21 | 4.29 |
| 08/13 | 602 | 602 | 597 | 599 | -0.5% | 39,400 | 53億4715万 | +1.18% | 304.31 | 4.37 |
| 08/12 | 611 | 611 | 595 | 602 | +1.52% | 17,400 | 53億7393万 | +1.69% | 305.83 | 4.4 |
| 08/11 | 589 | 593 | 589 | 593 | +0.68% | 6,100 | 52億9359万 | +0.17% | 301.26 | 4.33 |
| 08/10 | 594 | 594 | 587 | 589 | +0.17% | 6,400 | 52億5788万 | -0.51% | 299.23 | 4.3 |
| 08/06 | 596 | 596 | 588 | 588 | -0.17% | 29,600 | 52億4895万 | -0.68% | 298.72 | 4.29 |
| 08/05 | 595 | 595 | 589 | 589 | -0.17% | 2,500 | 52億5788万 | -0.51% | 299.23 | 4.3 |
| 08/04 | 594 | 594 | 589 | 590 | 0% | 8,000 | 52億6681万 | -0.34% | 299.74 | 4.31 |
| 08/03 | 592 | 593 | 590 | 590 | -0.17% | 1,300 | 52億6681万 | -0.34% | 299.74 | 4.31 |
| 08/02 | 592 | 597 | 588 | 591 | +0.17% | 8,900 | 52億7573万 | -0.17% | 300.25 | 4.32 |
| 07/30 | 597 | 597 | 590 | 590 | -1.17% | 11,300 | 52億6681万 | -0.34% | 299.74 | 4.31 |
| 07/29 | 593 | 597 | 592 | 597 | +0.67% | 1,500 | 53億2929万 | +0.84% | 303.29 | 4.36 |
| 07/28 | 592 | 597 | 590 | 593 | -0.34% | 1,400 | 52億9359万 | +0.17% | 301.26 | 4.33 |
| 07/27 | 593 | 595 | 590 | 595 | 0% | 5,700 | 53億1144万 | +0.51% | 302.28 | 4.35 |
| 07/26 | 595 | 597 | 593 | 595 | +0.17% | 1,900 | 53億1144万 | +0.51% | 302.28 | 4.35 |
| 07/21 | 597 | 597 | 594 | 594 | +0.51% | 4,700 | 53億251万 | +0.51% | 301.77 | 4.34 |
| 07/20 | 595 | 595 | 591 | 591 | -0.67% | 2,300 | 52億7573万 | 0% | 300.25 | 4.32 |
| 07/19 | 591 | 595 | 591 | 595 | +0.68% | 1,600 | 53億1144万 | +0.68% | 302.28 | 4.35 |
| 07/16 | 595 | 595 | 591 | 591 | 0% | 4,300 | 52億7573万 | 0% | 300.25 | 4.32 |
| 07/15 | 599 | 599 | 591 | 591 | -0.67% | 4,700 | 52億7573万 | 0% | 300.25 | 4.32 |
| 07/14 | 593 | 597 | 592 | 595 | +0.34% | 1,300 | 53億1144万 | +0.51% | 302.28 | 4.35 |
| 07/13 | 597 | 599 | 592 | 593 | 0% | 5,000 | 52億9359万 | +0.17% | 301.26 | 4.33 |
| 07/12 | 596 | 598 | 589 | 593 | +1.19% | 7,100 | 52億9359万 | +0.17% | 301.26 | 4.33 |
| 07/09 | 583 | 587 | 583 | 586 | +0.17% | 9,300 | 52億3110万 | -1.01% | 297.7 | 4.28 |
| 07/08 | 596 | 598 | 585 | 585 | -1.68% | 6,400 | 52億2217万 | -1.18% | 297.2 | 4.27 |
| 07/07 | 596 | 596 | 595 | 595 | -0.17% | 1,600 | 53億1144万 | +0.51% | 302.28 | 4.35 |
| 07/06 | 598 | 598 | 594 | 596 | +0.34% | 2,000 | 53億2037万 | +0.68% | 302.79 | 4.35 |
| 07/05 | 599 | 599 | 594 | 594 | -0.17% | 4,600 | 53億251万 | +0.51% | 301.77 | 4.34 |
| 07/02 | 596 | 596 | 593 | 595 | +0.85% | 3,000 | 53億1144万 | +0.68% | 302.28 | 4.35 |
| 07/01 | 591 | 592 | 590 | 590 | -0.17% | 1,300 | 52億6681万 | 0% | 299.74 | 4.31 |
| 06/30 | 593 | 595 | 591 | 591 | -0.34% | 3,400 | 52億7573万 | +0.17% | 300.25 | 4.32 |
| 06/29 | 591 | 593 | 591 | 593 | +0.34% | 2,000 | 52億9359万 | +0.68% | 301.26 | 4.33 |
| 06/28 | 591 | 591 | 591 | 591 | +0.34% | 1,500 | 52億7573万 | +0.34% | 300.25 | 4.32 |
| 06/25 | 588 | 591 | 588 | 589 | +0.17% | 4,100 | 52億5788万 | +0.17% | 299.23 | 4.3 |
| 06/24 | 591 | 591 | 588 | 588 | -0.51% | 1,000 | 52億4895万 | 0% | 298.72 | 4.29 |
| 06/23 | 591 | 591 | 587 | 591 | 0% | 1,900 | 52億7573万 | +0.51% | 300.25 | 4.32 |
| 06/22 | 594 | 594 | 586 | 591 | +1.03% | 2,600 | 52億7573万 | +0.68% | 300.25 | 4.32 |
| 06/21 | 592 | 592 | 585 | 585 | -1.02% | 7,000 | 52億2217万 | -0.34% | 297.2 | 4.27 |
| 06/18 | 595 | 595 | 589 | 591 | +0.17% | 5,500 | 52億7573万 | +0.85% | 300.25 | 4.32 |
| 06/17 | 594 | 594 | 590 | 590 | -0.67% | 1,300 | 52億6681万 | +0.68% | 299.74 | 4.31 |
| 06/16 | 595 | 595 | 589 | 594 | +0.34% | 2,600 | 53億251万 | +1.54% | 301.77 | 4.34 |
| 06/15 | 596 | 596 | 591 | 592 | +0.17% | 2,900 | 52億8466万 | +1.37% | 300.75 | 4.32 |
| 06/14 | 599 | 599 | 590 | 591 | -0.84% | 5,800 | 52億7573万 | +1.2% | 300.25 | 4.32 |
| 06/11 | 598 | 598 | 591 | 596 | +0.17% | 10,400 | 53億2037万 | +2.23% | 302.79 | 4.35 |
| 06/10 | 596 | 596 | 592 | 595 | -0.17% | 4,000 | 53億1144万 | +2.06% | 302.28 | 4.35 |
| 06/09 | 596 | 596 | 593 | 596 | +0.85% | 4,400 | 53億2037万 | +2.23% | 302.79 | 4.35 |
| 06/08 | 595 | 597 | 591 | 591 | -0.67% | 3,500 | 52億7573万 | +1.55% | 300.25 | 4.32 |
| 06/07 | 590 | 595 | 590 | 595 | +0.68% | 6,600 | 53億1144万 | +2.23% | 302.28 | 4.35 |
| 06/04 | 589 | 592 | 589 | 591 | +0.17% | 12,500 | 52億7573万 | +1.55% | 300.25 | 4.32 |
| 06/03 | 584 | 590 | 582 | 590 | +1.2% | 5,100 | 52億6681万 | +1.37% | 299.74 | 4.31 |
| 06/02 | 584 | 585 | 583 | 583 | -0.34% | 3,300 | 52億432万 | +0.34% | 296.18 | 4.26 |
| 06/01 | 584 | 587 | 581 | 585 | +0.17% | 4,600 | 52億2217万 | +0.69% | 297.2 | 4.27 |
| 05/31 | 584 | 585 | 582 | 584 | +0.17% | 3,400 | 52億1325万 | +0.69% | 296.69 | 4.27 |
| 05/28 | 576 | 583 | 576 | 583 | +1.39% | 19,700 | 52億432万 | +0.52% | 296.18 | 4.26 |
| 05/27 | 581 | 581 | 575 | 575 | -0.69% | 3,000 | 51億3291万 | -0.86% | 292.12 | 4.2 |
| 05/26 | 581 | 581 | 579 | 579 | -0.17% | 3,800 | 51億6861万 | -0.34% | 294.15 | 4.23 |
| 05/25 | 580 | 580 | 580 | 580 | -0.34% | 800 | 51億7754万 | -0.17% | 294.66 | 4.24 |
| 05/24 | 576 | 584 | 576 | 582 | +0.34% | 5,000 | 51億9539万 | +0.17% | 295.67 | 4.25 |
| 05/21 | 575 | 586 | 575 | 580 | +0.35% | 9,100 | 51億7754万 | -0.34% | 294.66 | 4.24 |
| 05/20 | 578 | 580 | 578 | 578 | 0% | 5,600 | 51億5969万 | -0.86% | 293.64 | 4.22 |
| 05/19 | 577 | 579 | 576 | 578 | -0.34% | 7,600 | 51億5969万 | -0.86% | 293.64 | 4.22 |
| 05/18 | 581 | 581 | 580 | 580 | +0.69% | 900 | 51億7754万 | -0.68% | 294.66 | 4.24 |
| 05/17 | 578 | 578 | 575 | 576 | -0.35% | 3,200 | 51億4183万 | -1.37% | 292.62 | 4.21 |
| 05/14 | 584 | 584 | 577 | 578 | +0.7% | 5,900 | 51億5969万 | -1.2% | 293.64 | 4.22 |
| 05/13 | 576 | 578 | 573 | 574 | -0.35% | 6,900 | 51億2398万 | -2.05% | 291.61 | 4.19 |
| 05/12 | 578 | 578 | 576 | 576 | -0.17% | 1,800 | 51億4183万 | -1.71% | 292.62 | 4.21 |
| 05/11 | 586 | 586 | 577 | 577 | -1.2% | 4,700 | 51億5076万 | -1.7% | 293.13 | 4.21 |
| 05/10 | 578 | 584 | 578 | 584 | -0.68% | 2,600 | 52億1325万 | -0.51% | 296.69 | 4.27 |
| 05/07 | 584 | 589 | 580 | 588 | +1.2% | 6,800 | 52億4895万 | 0% | 298.72 | 4.29 |
