株価チャート
2021/05/20～2021/10/13
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 |
| 10/13 | 3,405 | 3,475 | 3,360 | 3,445 | +2.99% | 63,200 | 1375億7783万 | -5.75% | 20.5 | 1.26 |
| 10/12 | 3,435 | 3,440 | 3,340 | 3,345 | -3.18% | 48,600 | 1335億8428万 | -8.71% | 19.91 | 1.23 |
| 10/11 | 3,410 | 3,455 | 3,370 | 3,455 | +0.29% | 35,100 | 1379億7719万 | -5.99% | 20.56 | 1.27 |
| 10/08 | 3,500 | 3,500 | 3,445 | 3,445 | -1.01% | 51,000 | 1375億7783万 | -6.36% | 20.5 | 1.26 |
| 10/07 | 3,505 | 3,530 | 3,405 | 3,480 | +0.72% | 107,200 | 1389億7558万 | -5.51% | 20.71 | 1.28 |
| 10/06 | 3,505 | 3,575 | 3,455 | 3,455 | -1.29% | 76,500 | 1379億7719万 | -6.17% | 20.56 | 1.27 |
| 10/05 | 3,590 | 3,600 | 3,495 | 3,500 | -4.37% | 78,900 | 1397億7429万 | -4.81% | 20.83 | 1.28 |
| 10/04 | 3,675 | 3,715 | 3,625 | 3,660 | -0.14% | 41,400 | 1461億6397万 | -0.25% | 21.78 | 1.34 |
| 10/01 | 3,820 | 3,825 | 3,650 | 3,665 | -2.27% | 76,500 | 1463億6365万 | +0.33% | 21.81 | 1.34 |
| 09/30 | 3,720 | 3,770 | 3,710 | 3,750 | +1.76% | 74,800 | 1497億5817万 | +3.16% | 22.32 | 1.37 |
| 09/29 | 3,720 | 3,755 | 3,645 | 3,685 | -2.64% | 83,000 | 1471億6236万 | +2.02% | 21.93 | 1.35 |
| 09/28 | 3,745 | 3,805 | 3,680 | 3,785 | +0.13% | 83,600 | 1511億5591万 | +5.37% | 22.53 | 1.39 |
| 09/27 | 3,870 | 3,905 | 3,780 | 3,780 | -0.79% | 85,100 | 1509億5623万 | +6% | 22.5 | 1.39 |
| 09/24 | 3,720 | 3,835 | 3,720 | 3,810 | +3.39% | 82,100 | 1521億5430万 | +7.6% | 22.67 | 1.4 |
| 09/22 | 3,730 | 3,730 | 3,650 | 3,685 | -1.07% | 47,800 | 1471億6236万 | +4.81% | 21.93 | 1.35 |
| 09/21 | 3,725 | 3,800 | 3,690 | 3,725 | -2.99% | 53,100 | 1487億5978万 | +6.49% | 22.17 | 1.37 |
| 09/17 | 3,745 | 3,840 | 3,705 | 3,840 | +2.4% | 85,300 | 1533億5236万 | +10.41% | 22.85 | 1.41 |
| 09/16 | 3,795 | 3,825 | 3,735 | 3,750 | -1.19% | 49,600 | 1497億5817万 | +8.44% | 22.32 | 1.37 |
| 09/15 | 3,775 | 3,880 | 3,765 | 3,795 | -0.26% | 97,500 | 1515億5526万 | +10.26% | 22.59 | 1.39 |
| 09/14 | 3,750 | 3,805 | 3,715 | 3,805 | +0.66% | 95,000 | 1519億5462万 | +11.13% | 22.65 | 1.4 |
| 09/13 | 3,695 | 3,780 | 3,685 | 3,780 | +0.4% | 46,400 | 1509億5623万 | +10.98% | 22.5 | 1.39 |
| 09/10 | 3,675 | 3,765 | 3,640 | 3,765 | +4.15% | 105,300 | 1503億5720万 | +11% | 22.41 | 1.38 |
| 09/09 | 3,690 | 3,705 | 3,595 | 3,615 | -2.95% | 66,400 | 1443億6687万 | +6.89% | 21.51 | 1.33 |
| 09/08 | 3,685 | 3,730 | 3,650 | 3,725 | +2.9% | 73,000 | 1487億5978万 | +10.5% | 22.17 | 1.37 |
| 09/07 | 3,685 | 3,685 | 3,600 | 3,620 | -1.76% | 78,600 | 1445億6655万 | +7.71% | 21.54 | 1.33 |
| 09/06 | 3,650 | 3,685 | 3,625 | 3,685 | +2.08% | 63,200 | 1471億6236万 | +9.84% | 21.93 | 1.35 |
| 09/03 | 3,555 | 3,615 | 3,530 | 3,610 | +1.4% | 71,500 | 1441億6719万 | +8.05% | 21.48 | 1.32 |
| 09/02 | 3,530 | 3,575 | 3,480 | 3,560 | +0.71% | 53,200 | 1421億7042万 | +6.84% | 21.19 | 1.31 |
| 09/01 | 3,530 | 3,555 | 3,450 | 3,535 | +1.87% | 70,400 | 1411億7203万 | +6.35% | 21.04 | 1.3 |
| 08/31 | 3,345 | 3,495 | 3,330 | 3,470 | +4.36% | 103,100 | 1385億7622万 | +4.55% | 20.65 | 1.27 |
| 08/30 | 3,350 | 3,365 | 3,280 | 3,325 | +1.06% | 73,500 | 1327億8557万 | +0.33% | 19.79 | 1.22 |
| 08/27 | 3,260 | 3,310 | 3,250 | 3,290 | +0.77% | 54,500 | 1313億8783万 | -0.75% | 19.58 | 1.21 |
| 08/26 | 3,205 | 3,275 | 3,200 | 3,265 | +1.4% | 104,000 | 1303億8944万 | -1.45% | 19.43 | 1.2 |
| 08/25 | 3,195 | 3,255 | 3,185 | 3,220 | +1.1% | 47,800 | 1285億9234万 | -2.87% | 19.16 | 1.18 |
| 08/24 | 3,210 | 3,230 | 3,170 | 3,185 | +0.31% | 51,500 | 1271億9460万 | -4.1% | 18.96 | 1.17 |
| 08/23 | 3,180 | 3,205 | 3,145 | 3,175 | +1.11% | 39,600 | 1267億9525万 | -4.63% | 18.9 | 1.16 |
| 08/20 | 3,145 | 3,185 | 3,115 | 3,140 | 0% | 50,000 | 1253億9750万 | -5.9% | 18.69 | 1.15 |
| 08/19 | 3,225 | 3,225 | 3,140 | 3,140 | -1.88% | 43,400 | 1253億9750万 | -6.13% | 18.69 | 1.15 |
| 08/18 | 3,235 | 3,240 | 3,185 | 3,200 | -1.08% | 44,300 | 1277億9363万 | -4.42% | 19.04 | 1.17 |
| 08/17 | 3,245 | 3,320 | 3,210 | 3,235 | +0.62% | 67,800 | 1291億9138万 | -3.4% | 19.25 | 1.19 |
| 08/16 | 3,305 | 3,320 | 3,200 | 3,215 | -4.03% | 108,800 | 1283億9267万 | -4% | 19.13 | 1.18 |
| 08/13 | 3,375 | 3,400 | 3,330 | 3,350 | +0.3% | 47,600 | 1337億8396万 | 0% | 19.94 | 1.23 |
| 08/12 | 3,375 | 3,375 | 3,330 | 3,340 | -0.3% | 36,800 | 1333億8461万 | -0.15% | 19.88 | 1.22 |
| 08/11 | 3,385 | 3,425 | 3,345 | 3,350 | -0.15% | 59,000 | 1337億8396万 | +0.27% | 19.94 | 1.23 |
| 08/10 | 3,430 | 3,430 | 3,335 | 3,355 | -2.47% | 45,500 | 1339億8364万 | +0.39% | 19.97 | 1.23 |
| 08/06 | 3,480 | 3,500 | 3,410 | 3,440 | -1.85% | 71,300 | 1373億7816万 | +2.87% | 20.47 | 1.26 |
| 08/05 | 3,490 | 3,590 | 3,470 | 3,505 | +4.63% | 221,400 | 1399億7396万 | +4.81% | 20.86 | 1.29 |
| 08/04 | 3,415 | 3,420 | 3,345 | 3,350 | -3.46% | 75,400 | 1337億8396万 | +0.06% | 19.94 | 1.23 |
| 08/03 | 3,470 | 3,495 | 3,415 | 3,470 | +0.14% | 52,100 | 1385億7622万 | +3.27% | 20.65 | 1.27 |
| 08/02 | 3,400 | 3,470 | 3,390 | 3,465 | +3.59% | 77,100 | 1383億7654万 | +2.97% | 20.62 | 1.27 |
| 07/30 | 3,355 | 3,370 | 3,320 | 3,345 | -0.59% | 48,700 | 1335億8428万 | -0.71% | 19.91 | 1.23 |
| 07/29 | 3,340 | 3,380 | 3,340 | 3,365 | 0% | 40,500 | 1343億8299万 | -0.41% | 20.03 | 1.23 |
| 07/28 | 3,410 | 3,435 | 3,350 | 3,365 | -1.17% | 64,600 | 1343億8299万 | -0.71% | 20.03 | 1.23 |
| 07/27 | 3,400 | 3,420 | 3,350 | 3,405 | +1.49% | 73,000 | 1359億8041万 | +0.35% | 20.26 | 1.25 |
| 07/26 | 3,405 | 3,405 | 3,350 | 3,355 | +0.45% | 60,900 | 1339億8364万 | -1.38% | 19.97 | 1.23 |
| 07/21 | 3,330 | 3,395 | 3,300 | 3,340 | +2.45% | 135,900 | 1333億8461万 | -2.14% | 19.88 | 1.22 |
| 07/20 | 3,325 | 3,325 | 3,260 | 3,260 | -1.21% | 68,000 | 1301億8976万 | -4.85% | 19.4 | 1.2 |
| 07/19 | 3,375 | 3,375 | 3,265 | 3,300 | -2.51% | 74,200 | 1317億8718万 | -4.07% | 19.64 | 1.21 |
| 07/16 | 3,355 | 3,415 | 3,335 | 3,385 | +0.3% | 134,900 | 1351億8170万 | -1.88% | 20.15 | 1.24 |
| 07/15 | 3,365 | 3,465 | 3,365 | 3,375 | -0.3% | 301,600 | 1347億8235万 | -2.32% | 20.09 | 1.24 |
| 07/14 | 3,305 | 3,400 | 3,295 | 3,385 | +1.5% | 747,700 | 1351億8170万 | -2.11% | 20.15 | 1.24 |
| 07/13 | 3,225 | 3,365 | 3,210 | 3,335 | +3.89% | 308,100 | 1331億8493万 | -3.64% | 19.85 | 1.22 |
| 07/12 | 3,185 | 3,265 | 3,185 | 3,210 | -0.16% | 211,100 | 1281億9299万 | -7.49% | 19.1 | 1.18 |
| 07/09 | 3,195 | 3,220 | 3,165 | 3,215 | -0.92% | 270,800 | 1283億9267万 | -7.72% | 19.13 | 1.18 |
| 07/08 | 3,265 | 3,330 | 3,245 | 3,245 | 0% | 458,100 | 1295億9073万 | -7.26% | 19.31 | 1.19 |
| 07/07 | 3,210 | 3,270 | 3,210 | 3,245 | +0.46% | 365,900 | 1295億9073万 | -7.55% | 19.31 | 1.19 |
| 07/06 | 3,255 | 3,320 | 3,225 | 3,230 | -0.15% | 149,400 | 1289億9170万 | -8.26% | 19.22 | 1.18 |
| 07/05 | 3,355 | 3,370 | 3,235 | 3,235 | -4.15% | 118,100 | 1291億9138万 | -8.36% | 19.25 | 1.19 |
| 07/02 | 3,400 | 3,440 | 3,370 | 3,375 | -1.03% | 101,300 | 1347億8235万 | -4.63% | 20.09 | 1.24 |
| 07/01 | 3,425 | 3,445 | 3,380 | 3,410 | -0.58% | 138,000 | 1361億8009万 | -3.7% | 20.29 | 1.25 |
| 06/30 | 3,430 | 3,460 | 3,380 | 3,430 | -4.85% | 304,800 | 1369億7880万 | -3.08% | 20.41 | 1.26 |
| 06/29 | 3,600 | 3,640 | 3,580 | 3,605 | -1.1% | 50,200 | 1439億6752万 | +1.92% | 21.45 | 1.32 |
| 06/28 | 3,605 | 3,645 | 3,595 | 3,645 | +0.97% | 27,500 | 1455億6494万 | +3.11% | 21.69 | 1.34 |
| 06/25 | 3,570 | 3,620 | 3,550 | 3,610 | +1.69% | 29,200 | 1441億6719万 | +2.21% | 21.48 | 1.32 |
| 06/24 | 3,540 | 3,560 | 3,520 | 3,550 | -1.11% | 37,800 | 1417億7106万 | +0.65% | 21.13 | 1.3 |
| 06/23 | 3,610 | 3,625 | 3,585 | 3,590 | -0.83% | 37,700 | 1433億6848万 | +1.9% | 21.37 | 1.32 |
| 06/22 | 3,570 | 3,635 | 3,535 | 3,620 | +4.62% | 70,400 | 1445億6655万 | +2.93% | 21.54 | 1.33 |
| 06/21 | 3,560 | 3,560 | 3,445 | 3,460 | -4.68% | 81,400 | 1381億7687万 | -1.54% | 20.59 | 1.27 |
| 06/18 | 3,630 | 3,655 | 3,605 | 3,630 | 0% | 75,000 | 1449億6590万 | +3.15% | 21.6 | 1.33 |
| 06/17 | 3,665 | 3,665 | 3,600 | 3,630 | -0.95% | 41,100 | 1449億6590万 | +3.21% | 21.6 | 1.33 |
| 06/16 | 3,620 | 3,675 | 3,620 | 3,665 | +1.38% | 71,600 | 1463億6365万 | +4.27% | 21.81 | 1.34 |
| 06/15 | 3,575 | 3,630 | 3,570 | 3,615 | +1.83% | 50,600 | 1443億6687万 | +2.5% | 21.51 | 1.33 |
| 06/14 | 3,555 | 3,585 | 3,540 | 3,550 | +1% | 38,400 | 1417億7106万 | +0.34% | 21.13 | 1.3 |
| 06/11 | 3,485 | 3,540 | 3,470 | 3,515 | +1.74% | 81,300 | 1403億7332万 | -1.18% | 20.92 | 1.29 |
| 06/10 | 3,490 | 3,490 | 3,430 | 3,455 | 0% | 55,200 | 1379億7719万 | -3.36% | 20.56 | 1.27 |
| 06/09 | 3,550 | 3,555 | 3,455 | 3,455 | -3.09% | 60,100 | 1379億7719万 | -3.81% | 20.56 | 1.27 |
| 06/08 | 3,550 | 3,580 | 3,525 | 3,565 | +0.28% | 48,800 | 1423億7010万 | -1.19% | 21.22 | 1.31 |
| 06/07 | 3,585 | 3,610 | 3,545 | 3,555 | -0.84% | 61,200 | 1419億7074万 | -1.71% | 21.16 | 1.3 |
| 06/04 | 3,520 | 3,605 | 3,515 | 3,585 | +1.85% | 55,200 | 1431億6881万 | -1.16% | 21.34 | 1.31 |
| 06/03 | 3,510 | 3,540 | 3,490 | 3,520 | +0.14% | 43,400 | 1405億7300万 | -3.27% | 20.95 | 1.29 |
| 06/02 | 3,485 | 3,535 | 3,450 | 3,515 | +1.44% | 59,400 | 1403億7332万 | -3.86% | 20.92 | 1.29 |
| 06/01 | 3,485 | 3,530 | 3,425 | 3,465 | +0.43% | 76,800 | 1383億7654万 | -5.66% | 20.62 | 1.27 |
| 05/31 | 3,450 | 3,515 | 3,440 | 3,450 | +0.58% | 55,900 | 1377億7751万 | -6.55% | 20.53 | 1.26 |
| 05/28 | 3,380 | 3,430 | 3,365 | 3,430 | +1.78% | 98,500 | 1369億7880万 | -7.6% | 20.41 | 1.26 |
| 05/27 | 3,375 | 3,390 | 3,345 | 3,370 | -0.44% | 290,200 | 1345億8267万 | -9.77% | 20.06 | 1.24 |
| 05/26 | 3,520 | 3,555 | 3,380 | 3,385 | -4.78% | 126,900 | 1351億8170万 | -9.95% | 20.15 | 1.24 |
| 05/25 | 3,505 | 3,570 | 3,505 | 3,555 | -0.14% | 77,500 | 1419億7074万 | -6% | 21.16 | 1.3 |
| 05/24 | 3,520 | 3,580 | 3,485 | 3,560 | +2.15% | 75,000 | 1421億7042万 | -6.22% | 21.19 | 1.31 |
| 05/21 | 3,395 | 3,520 | 3,395 | 3,485 | +1.16% | 177,600 | 1391億7525万 | -8.55% | 20.74 | 1.28 |
| 05/20 | 3,385 | 3,485 | 3,380 | 3,445 | -0.29% | 179,100 | 1375億7783万 | -10.03% | 20.5 | 1.26 |
