株価チャート
2021/08/06~2021/12/30
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 |
12/30 | 873 | 880 | 871 | 875 | -1.02% | 937,400 | 1566億6253万 | +0.81% | 5.87 | 0.56 |
12/29 | 879 | 892 | 878 | 884 | -2.1% | 1,194,700 | 1582億7391万 | +1.84% | 5.93 | 0.57 |
12/28 | 901 | 903 | 894 | 903 | +1.01% | 1,533,700 | 1616億7573万 | +4.15% | 6.06 | 0.58 |
12/27 | 900 | 902 | 892 | 894 | -0.78% | 997,400 | 1600億6434万 | +3.35% | 6 | 0.57 |
12/24 | 897 | 906 | 894 | 901 | +1.01% | 1,070,100 | 1613億1764万 | +4.4% | 6.04 | 0.58 |
12/23 | 878 | 895 | 876 | 892 | +2.29% | 681,800 | 1597億626万 | +3.48% | 5.98 | 0.57 |
12/22 | 880 | 880 | 870 | 872 | -0.57% | 717,500 | 1561億2540万 | +1.4% | 5.85 | 0.56 |
12/21 | 870 | 881 | 868 | 877 | +1.39% | 868,900 | 1570億2061万 | +1.98% | 5.88 | 0.56 |
12/20 | 879 | 882 | 865 | 865 | -2.7% | 1,368,100 | 1548億7210万 | +0.58% | 5.8 | 0.56 |
12/17 | 899 | 905 | 887 | 889 | -0.56% | 1,261,500 | 1591億6913万 | +3.25% | 5.96 | 0.57 |
12/16 | 892 | 895 | 888 | 894 | +1.94% | 1,140,400 | 1600億6434万 | +3.83% | 6 | 0.57 |
12/15 | 866 | 881 | 864 | 877 | 0% | 888,700 | 1570億2061万 | +1.98% | 5.88 | 0.56 |
12/14 | 873 | 879 | 870 | 877 | -0.34% | 946,600 | 1570億2061万 | +1.86% | 5.88 | 0.56 |
12/13 | 886 | 888 | 875 | 880 | +0.46% | 732,500 | 1575億5774万 | +2.09% | 5.9 | 0.57 |
12/10 | 864 | 877 | 862 | 876 | +1.74% | 1,025,400 | 1568億4157万 | +1.51% | 5.88 | 0.56 |
12/09 | 868 | 877 | 861 | 861 | -1.82% | 1,356,800 | 1541億5593万 | -0.35% | 5.78 | 0.55 |
12/08 | 882 | 883 | 866 | 877 | +1.15% | 1,374,100 | 1570億2061万 | +1.39% | 5.88 | 0.56 |
12/07 | 860 | 868 | 850 | 867 | +2.6% | 1,024,500 | 1552億3018万 | +0.12% | 5.82 | 0.56 |
12/06 | 849 | 852 | 841 | 845 | -0.24% | 661,200 | 1512億9124万 | -2.42% | 5.67 | 0.54 |
12/03 | 834 | 848 | 832 | 847 | +1.32% | 942,800 | 1516億4933万 | -2.42% | 5.68 | 0.54 |
12/02 | 827 | 843 | 826 | 836 | -0.12% | 910,600 | 1496億7985万 | -3.91% | 5.61 | 0.54 |
12/01 | 819 | 840 | 818 | 837 | +2.2% | 1,184,900 | 1498億5890万 | -4.01% | 5.62 | 0.54 |
11/30 | 831 | 836 | 819 | 819 | +0.37% | 1,984,800 | 1466億3613万 | -6.19% | 5.49 | 0.53 |
11/29 | 830 | 837 | 815 | 816 | -2.86% | 1,822,400 | 1460億9900万 | -6.85% | 5.47 | 0.52 |
11/26 | 858 | 859 | 839 | 840 | -3% | 1,648,100 | 1503億9603万 | -4.44% | 5.64 | 0.54 |
11/25 | 874 | 875 | 864 | 866 | +0.58% | 590,400 | 1550億5114万 | -1.7% | 5.81 | 0.56 |
11/24 | 861 | 873 | 858 | 861 | +0.82% | 1,012,700 | 1541億5593万 | -2.49% | 5.78 | 0.55 |
11/22 | 859 | 859 | 847 | 854 | -0.58% | 501,900 | 1529億263万 | -3.5% | 5.73 | 0.55 |
11/19 | 852 | 860 | 851 | 859 | +0.59% | 576,300 | 1537億9784万 | -3.05% | 5.76 | 0.55 |
11/18 | 854 | 857 | 840 | 854 | -0.7% | 811,000 | 1529億263万 | -3.61% | 5.73 | 0.55 |
11/17 | 865 | 867 | 860 | 860 | -1.49% | 662,400 | 1539億7688万 | -3.04% | 5.77 | 0.55 |
11/16 | 878 | 881 | 866 | 873 | +0.81% | 763,400 | 1563億444万 | -1.69% | 5.86 | 0.56 |
11/15 | 884 | 886 | 865 | 866 | -1.81% | 874,700 | 1550億5114万 | -2.48% | 5.81 | 0.56 |
11/12 | 899 | 899 | 873 | 882 | -1.23% | 1,011,500 | 1579億1583万 | -0.68% | 5.92 | 0.57 |
11/11 | 896 | 910 | 891 | 893 | +0.45% | 1,844,700 | 1598億8530万 | +0.79% | 5.99 | 0.57 |
11/10 | 890 | 894 | 886 | 889 | -0.45% | 920,700 | 1591億6913万 | +0.57% | 5.96 | 0.57 |
11/09 | 916 | 917 | 891 | 893 | -0.89% | 917,800 | 1598億8530万 | +1.25% | 5.99 | 0.57 |
11/08 | 903 | 909 | 899 | 901 | +0.22% | 657,400 | 1613億1764万 | +2.39% | 6.04 | 0.58 |
11/05 | 908 | 909 | 898 | 899 | -1.75% | 799,500 | 1609億5956万 | +2.51% | 6.03 | 0.58 |
11/04 | 906 | 916 | 896 | 915 | +3.27% | 1,696,600 | 1638億2424万 | +4.57% | 6.14 | 0.59 |
11/02 | 900 | 903 | 886 | 886 | -0.67% | 1,006,900 | 1586億3200万 | +1.49% | 5.94 | 0.57 |
11/01 | 900 | 902 | 884 | 892 | +1.59% | 1,380,200 | 1597億626万 | +2.18% | 5.98 | 0.57 |
10/29 | 880 | 887 | 874 | 878 | -1.01% | 1,087,300 | 1571億9966万 | +0.69% | 5.89 | 0.56 |
10/28 | 886 | 901 | 883 | 887 | +0.34% | 1,402,200 | 1588億1104万 | +1.84% | 5.95 | 0.57 |
10/27 | 885 | 887 | 882 | 884 | -0.45% | 868,400 | 1582億7391万 | +1.73% | 5.93 | 0.57 |
10/26 | 887 | 898 | 881 | 888 | +1.25% | 618,000 | 1589億9008万 | +2.42% | 5.96 | 0.57 |
10/25 | 880 | 884 | 874 | 877 | -0.45% | 676,100 | 1570億2061万 | +1.39% | 5.88 | 0.56 |
10/22 | 882 | 886 | 873 | 881 | -1.23% | 942,900 | 1577億3678万 | +2.09% | 5.91 | 0.57 |
10/21 | 913 | 915 | 891 | 892 | -0.67% | 931,300 | 1597億626万 | +3.48% | 5.98 | 0.57 |
10/20 | 909 | 921 | 895 | 898 | -0.66% | 1,457,500 | 1607億8051万 | +4.42% | 6.02 | 0.58 |
10/19 | 912 | 914 | 899 | 904 | -1.74% | 1,519,400 | 1618億5477万 | +5.36% | 6.06 | 0.58 |
10/18 | 903 | 922 | 903 | 920 | +4.31% | 2,076,200 | 1647億1946万 | +7.48% | 6.17 | 0.59 |
10/15 | 876 | 884 | 873 | 882 | +1.85% | 954,500 | 1579億1583万 | +3.4% | 5.92 | 0.57 |
10/14 | 870 | 873 | 861 | 866 | -1.59% | 875,600 | 1550億5114万 | +1.76% | 5.81 | 0.56 |
10/13 | 876 | 885 | 868 | 880 | 0% | 1,073,700 | 1575億5774万 | +3.53% | 5.9 | 0.57 |
10/12 | 875 | 882 | 872 | 880 | +1.15% | 1,280,400 | 1575億5774万 | +3.17% | 5.9 | 0.57 |
10/11 | 865 | 872 | 862 | 870 | +1.4% | 1,224,700 | 1557億6731万 | +1.64% | 5.84 | 0.56 |
10/08 | 862 | 866 | 856 | 858 | +1.3% | 1,898,000 | 1536億1880万 | 0% | 5.76 | 0.55 |
10/07 | 844 | 854 | 839 | 847 | +0.24% | 1,444,300 | 1516億4933万 | -1.63% | 5.68 | 0.54 |
10/06 | 846 | 860 | 835 | 845 | +1.2% | 2,186,100 | 1512億9124万 | -2.2% | 5.67 | 0.54 |
10/05 | 830 | 838 | 825 | 835 | +0.85% | 2,353,900 | 1495億81万 | -3.69% | 5.6 | 0.54 |
10/04 | 845 | 845 | 824 | 828 | -1.08% | 2,214,700 | 1482億4751万 | -4.72% | 5.56 | 0.53 |
10/01 | 849 | 860 | 832 | 837 | -1.3% | 4,097,100 | 1498億5890万 | -4.12% | 5.62 | 0.54 |
09/30 | 864 | 883 | 848 | 848 | -2.97% | 24,359,800 | 1518億2837万 | -3.31% | 5.69 | 0.54 |
09/29 | 871 | 884 | 869 | 874 | -1.35% | 2,440,000 | 1564億8348万 | -0.68% | 5.86 | 0.56 |
09/28 | 879 | 889 | 865 | 886 | +2.55% | 4,366,600 | 1586億3200万 | +0.57% | 5.94 | 0.57 |
09/27 | 852 | 868 | 852 | 864 | +1.89% | 2,942,800 | 1546億9306万 | -1.93% | 5.8 | 0.56 |
09/24 | 843 | 848 | 840 | 848 | +2.17% | 3,091,300 | 1518億2837万 | -3.96% | 5.69 | 0.54 |
09/22 | 833 | 842 | 828 | 830 | -0.84% | 2,115,000 | 1486億560万 | -6.21% | 5.57 | 0.53 |
09/21 | 821 | 840 | 816 | 837 | +0.24% | 2,490,700 | 1498億5890万 | -5.85% | 5.62 | 0.54 |
09/17 | 838 | 841 | 835 | 835 | -0.48% | 2,277,300 | 1495億81万 | -6.49% | 5.6 | 0.54 |
09/16 | 842 | 844 | 838 | 839 | -0.36% | 1,577,500 | 1502億1698万 | -6.67% | 5.63 | 0.54 |
09/15 | 849 | 849 | 839 | 842 | -1.52% | 2,188,200 | 1507億5411万 | -7.06% | 5.65 | 0.54 |
09/14 | 845 | 857 | 845 | 855 | +1.3% | 2,808,000 | 1530億8167万 | -6.25% | 5.74 | 0.55 |
09/13 | 839 | 844 | 837 | 844 | 0% | 2,132,700 | 1511億1220万 | -7.96% | 5.66 | 0.54 |
09/10 | 838 | 845 | 837 | 844 | +0.48% | 2,622,600 | 1511億1220万 | -8.46% | 5.66 | 0.54 |
09/09 | 847 | 848 | 840 | 840 | -1.41% | 2,981,000 | 1503億9603万 | -9.29% | 5.64 | 0.54 |
09/08 | 850 | 859 | 845 | 852 | +0.95% | 4,837,800 | 1525億4454万 | -8.39% | 5.72 | 0.55 |
09/07 | 854 | 858 | 838 | 844 | -10.97% | 9,637,200 | 1511億1220万 | -9.64% | 5.66 | 0.54 |
09/06 | 954 | 954 | 938 | 948 | +0.42% | 708,600 | 1697億3266万 | +1.07% | 6.36 | 0.61 |
09/03 | 934 | 946 | 933 | 944 | +1.51% | 686,600 | 1690億1649万 | +0.75% | 6.33 | 0.61 |
09/02 | 919 | 934 | 919 | 930 | -0.43% | 701,800 | 1665億989万 | -0.64% | 6.24 | 0.6 |
09/01 | 915 | 939 | 915 | 934 | +2.3% | 1,060,200 | 1672億2606万 | -0.32% | 6.27 | 0.6 |
08/31 | 908 | 920 | 906 | 913 | -0.44% | 896,000 | 1634億6616万 | -2.56% | 6.13 | 0.59 |
08/30 | 912 | 918 | 911 | 917 | +1.78% | 531,600 | 1641億8233万 | -2.34% | 6.15 | 0.59 |
08/27 | 901 | 908 | 892 | 901 | -2.38% | 939,900 | 1613億1764万 | -4.05% | 6.04 | 0.58 |
08/26 | 920 | 924 | 907 | 923 | -0.22% | 844,400 | 1652億5659万 | -1.7% | 6.19 | 0.59 |
08/25 | 927 | 944 | 915 | 925 | -0.22% | 911,300 | 1656億1467万 | -1.49% | 6.21 | 0.59 |
08/24 | 915 | 928 | 913 | 927 | +2.43% | 781,100 | 1659億7276万 | -1.38% | 6.22 | 0.6 |
08/23 | 891 | 912 | 889 | 905 | +2.49% | 711,500 | 1620億3381万 | -3.83% | 6.07 | 0.58 |
08/20 | 901 | 905 | 874 | 883 | -2.65% | 1,039,800 | 1580億9487万 | -6.36% | 5.92 | 0.57 |
08/19 | 913 | 918 | 905 | 907 | -0.87% | 1,388,900 | 1623億9190万 | -4.12% | 6.09 | 0.58 |
08/18 | 918 | 929 | 913 | 915 | -0.44% | 767,900 | 1638億2424万 | -3.48% | 6.14 | 0.59 |
08/17 | 940 | 947 | 919 | 919 | -2.55% | 676,000 | 1645億4041万 | -3.06% | 6.17 | 0.59 |
08/16 | 973 | 974 | 936 | 943 | -4.55% | 915,200 | 1688億3744万 | -0.53% | 6.33 | 0.61 |
08/13 | 1,016 | 1,020 | 985 | 988 | -1.98% | 954,900 | 1768億9437万 | +4.33% | 6.63 | 0.63 |
08/12 | 1,016 | 1,020 | 1,007 | 1,008 | +0.6% | 802,400 | 1804億7523万 | +6.67% | 6.76 | 0.65 |
08/11 | 980 | 1,002 | 979 | 1,002 | +3.3% | 900,600 | 1794億97万 | +6.26% | 6.72 | 0.64 |
08/10 | 969 | 978 | 962 | 970 | +1.36% | 988,000 | 1736億7160万 | +3.08% | 6.51 | 0.62 |
08/06 | 951 | 963 | 946 | 957 | +1.27% | 565,900 | 1713億4404万 | +1.7% | 6.42 | 0.62 |