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 | 206 | 207 | 205 | 207 | +0.49% | 6,800 | 28億3360万 | -0.96% | - | 10.43 |
10/12 | 206 | 206 | 204 | 206 | 0% | 8,500 | 28億1991万 | -1.44% | - | 10.38 |
10/11 | 206 | 206 | 204 | 206 | 0% | 20,000 | 28億1991万 | -1.9% | - | 10.38 |
10/08 | 204 | 210 | 203 | 206 | +0.49% | 17,400 | 28億1991万 | -1.9% | - | 10.38 |
10/07 | 203 | 205 | 203 | 205 | 0% | 8,200 | 28億622万 | -2.38% | - | 10.33 |
10/06 | 205 | 206 | 202 | 205 | -0.49% | 12,000 | 28億622万 | -2.38% | - | 10.33 |
10/05 | 204 | 206 | 201 | 206 | +0.49% | 47,600 | 28億1991万 | -2.37% | - | 10.38 |
10/04 | 207 | 208 | 204 | 205 | -0.49% | 25,600 | 28億622万 | -2.84% | - | 10.33 |
10/01 | 208 | 208 | 205 | 206 | -0.96% | 18,700 | 28億1991万 | -2.37% | - | 10.38 |
09/30 | 207 | 210 | 207 | 208 | +0.48% | 10,700 | 28億4729万 | -1.42% | - | 10.48 |
09/29 | 205 | 209 | 205 | 207 | 0% | 22,300 | 28億3360万 | -1.9% | - | 10.43 |
09/28 | 206 | 208 | 204 | 207 | -0.48% | 35,400 | 28億3360万 | -1.9% | - | 10.43 |
09/27 | 208 | 209 | 207 | 208 | -0.48% | 24,900 | 28億4729万 | -1.42% | - | 10.48 |
09/24 | 209 | 210 | 208 | 209 | 0% | 23,500 | 28億6098万 | -0.95% | - | 10.53 |
09/22 | 209 | 210 | 209 | 209 | -0.48% | 16,200 | 28億6098万 | -0.48% | - | 10.53 |
09/21 | 208 | 210 | 207 | 210 | -0.47% | 20,300 | 28億5891万 | 0% | - | 10.52 |
09/17 | 210 | 211 | 209 | 211 | +0.48% | 15,700 | 28億7253万 | +0.48% | - | 10.57 |
09/16 | 210 | 212 | 210 | 210 | -0.47% | 38,600 | 28億5891万 | 0% | - | 10.52 |
09/15 | 213 | 213 | 211 | 211 | -0.47% | 19,800 | 28億7253万 | +0.48% | - | 10.57 |
09/14 | 212 | 213 | 211 | 212 | 0% | 29,300 | 28億8614万 | +0.95% | - | 10.62 |
09/13 | 213 | 214 | 210 | 212 | -1.4% | 95,500 | 28億8614万 | +0.95% | - | 10.62 |
09/10 | 216 | 216 | 213 | 215 | 0% | 20,100 | 29億2698万 | +2.38% | - | 10.77 |
09/09 | 215 | 215 | 214 | 215 | 0% | 5,200 | 29億2698万 | +2.87% | - | 10.77 |
09/08 | 213 | 215 | 212 | 215 | +0.47% | 21,400 | 29億2698万 | +2.87% | - | 10.77 |
09/07 | 213 | 215 | 213 | 214 | +0.47% | 22,600 | 29億1337万 | +2.39% | - | 10.72 |
09/06 | 215 | 216 | 212 | 213 | -0.47% | 22,300 | 28億9976万 | +2.4% | - | 10.67 |
09/03 | 212 | 214 | 211 | 214 | +0.94% | 10,300 | 29億1337万 | +2.88% | - | 10.72 |
09/02 | 214 | 214 | 210 | 212 | +0.47% | 12,200 | 28億8614万 | +1.92% | - | 10.62 |
09/01 | 214 | 214 | 208 | 211 | -0.94% | 36,800 | 28億7253万 | +1.44% | - | 10.57 |
08/31 | 213 | 215 | 212 | 213 | +0.95% | 15,800 | 28億9976万 | +2.4% | - | 10.67 |
08/30 | 213 | 214 | 208 | 211 | -0.47% | 39,400 | 28億7253万 | +1.44% | - | 10.57 |
08/27 | 217 | 226 | 212 | 212 | 0% | 114,600 | 28億8614万 | +1.92% | - | 10.62 |
08/26 | 212 | 213 | 205 | 212 | +1.44% | 38,000 | 28億8614万 | +1.92% | - | 10.62 |
08/25 | 207 | 212 | 205 | 209 | +1.95% | 78,000 | 28億4530万 | +0.48% | - | 10.47 |
08/24 | 205 | 205 | 204 | 205 | +0.49% | 6,200 | 27億9084万 | -1.44% | - | 10.27 |
08/23 | 205 | 205 | 203 | 204 | +0.49% | 10,500 | 27億5071万 | -1.92% | - | 10.12 |
08/20 | 205 | 205 | 203 | 203 | 0% | 30,500 | 27億3723万 | -2.4% | - | 10.07 |
08/19 | 207 | 207 | 203 | 203 | -1.46% | 33,700 | 27億3723万 | -2.87% | - | 10.07 |
08/18 | 204 | 207 | 204 | 206 | -0.48% | 27,400 | 27億7768万 | -1.44% | - | 10.22 |
08/17 | 208 | 208 | 206 | 207 | -0.48% | 10,000 | 27億9116万 | -1.43% | - | 10.27 |
08/16 | 205 | 208 | 204 | 208 | +0.48% | 46,300 | 28億465万 | -0.95% | - | 10.32 |
08/13 | 207 | 207 | 206 | 207 | 0% | 13,900 | 27億9116万 | -1.43% | - | 10.27 |
08/12 | 207 | 209 | 206 | 207 | -0.96% | 32,800 | 27億9116万 | -1.9% | - | 10.27 |
08/11 | 208 | 209 | 206 | 209 | +0.97% | 23,000 | 28億1813万 | -0.95% | - | 10.37 |
08/10 | 206 | 208 | 206 | 207 | 0% | 16,900 | 27億9116万 | -1.9% | - | 10.27 |
08/06 | 208 | 208 | 206 | 207 | -0.48% | 20,100 | 27億9116万 | -1.9% | - | 10.27 |
08/05 | 207 | 209 | 207 | 208 | +0.48% | 15,100 | 28億465万 | -1.42% | - | 10.32 |
08/04 | 207 | 209 | 207 | 207 | -0.96% | 17,300 | 27億9116万 | -2.36% | - | 10.27 |
08/03 | 208 | 209 | 208 | 209 | +0.48% | 23,600 | 28億1813万 | -1.42% | - | 10.37 |
08/02 | 210 | 210 | 207 | 208 | -0.95% | 25,900 | 28億465万 | -1.89% | - | 10.32 |
07/30 | 211 | 211 | 208 | 210 | -0.47% | 8,100 | 28億3161万 | -0.94% | - | 10.42 |
07/29 | 209 | 211 | 208 | 211 | +1.44% | 12,700 | 28億4510万 | -0.94% | - | 10.47 |
07/28 | 209 | 210 | 208 | 208 | -0.48% | 12,700 | 28億465万 | -2.35% | - | 10.32 |
07/27 | 209 | 211 | 209 | 209 | -0.48% | 9,000 | 28億1813万 | -1.88% | - | 10.37 |
07/26 | 211 | 211 | 209 | 210 | -0.47% | 14,100 | 28億3161万 | -1.41% | - | 10.42 |
07/21 | 211 | 211 | 209 | 211 | +1.44% | 14,300 | 28億2980万 | -0.94% | - | 10.41 |
07/20 | 208 | 210 | 207 | 208 | -0.95% | 13,900 | 27億8957万 | -2.35% | - | 10.27 |
07/19 | 211 | 211 | 205 | 210 | -0.47% | 54,700 | 28億1639万 | -1.41% | - | 10.36 |
07/16 | 212 | 213 | 211 | 211 | 0% | 9,000 | 28億2980万 | -1.4% | - | 10.41 |
07/15 | 213 | 213 | 211 | 211 | -0.94% | 8,400 | 28億2980万 | -1.4% | - | 10.41 |
07/14 | 214 | 214 | 212 | 213 | -0.47% | 23,400 | 28億5662万 | -0.47% | - | 10.51 |
07/13 | 216 | 217 | 214 | 214 | -0.47% | 24,300 | 28億7003万 | 0% | - | 10.56 |
07/12 | 215 | 216 | 213 | 215 | 0% | 14,500 | 28億8345万 | +0.47% | - | 10.61 |
07/09 | 216 | 219 | 211 | 215 | -2.27% | 47,900 | 28億8345万 | +0.47% | - | 10.61 |
07/08 | 213 | 220 | 212 | 220 | +3.29% | 27,100 | 29億5050万 | +2.8% | - | 10.86 |
07/07 | 215 | 216 | 213 | 213 | -0.93% | 16,000 | 28億5662万 | 0% | - | 10.51 |
07/06 | 216 | 216 | 214 | 215 | +0.47% | 13,300 | 28億8345万 | +0.94% | - | 10.61 |
07/05 | 215 | 215 | 213 | 214 | +0.94% | 20,300 | 28億7003万 | +0.47% | - | 10.56 |
07/02 | 212 | 215 | 211 | 212 | +0.47% | 13,600 | 28億4321万 | -0.47% | - | 10.46 |
07/01 | 215 | 220 | 211 | 211 | -1.4% | 39,300 | 28億2980万 | -0.94% | - | 10.41 |
06/30 | 214 | 215 | 212 | 214 | 0% | 24,800 | 28億7003万 | +0.47% | - | 10.56 |
06/29 | 216 | 216 | 212 | 214 | -0.47% | 29,500 | 28億7003万 | +0.94% | - | 10.56 |
06/28 | 217 | 217 | 213 | 215 | 0% | 29,300 | 28億8345万 | +1.42% | - | 10.61 |
06/25 | 213 | 217 | 212 | 215 | +0.94% | 14,000 | 28億8345万 | +1.42% | - | 10.61 |
06/24 | 214 | 214 | 211 | 213 | +0.47% | 6,400 | 28億5662万 | +0.47% | - | 10.51 |
06/23 | 211 | 212 | 210 | 212 | +0.95% | 4,900 | 28億4321万 | 0% | - | 10.46 |
06/22 | 212 | 212 | 209 | 210 | +0.96% | 11,700 | 28億1639万 | -0.94% | - | 10.36 |
06/21 | 212 | 212 | 208 | 208 | -1.89% | 20,700 | 27億7085万 | -1.42% | - | 10.2 |
06/18 | 212 | 213 | 211 | 212 | 0% | 11,000 | 28億2413万 | +0.47% | - | 10.39 |
06/17 | 216 | 216 | 209 | 212 | -1.4% | 21,100 | 28億2413万 | +0.47% | - | 10.39 |
06/16 | 219 | 219 | 210 | 215 | -0.92% | 25,900 | 28億6410万 | +1.9% | - | 10.54 |
06/15 | 219 | 219 | 216 | 217 | -0.46% | 15,300 | 28億9074万 | +2.84% | - | 10.64 |
06/14 | 217 | 220 | 216 | 218 | 0% | 22,300 | 29億406万 | +3.32% | - | 10.69 |
06/11 | 216 | 219 | 215 | 218 | +0.46% | 23,000 | 29億406万 | +3.32% | - | 10.69 |
06/10 | 213 | 228 | 213 | 217 | +1.88% | 96,600 | 28億9074万 | +2.84% | - | 10.64 |
06/09 | 212 | 213 | 210 | 213 | +0.95% | 27,100 | 28億3745万 | +1.43% | - | 10.44 |
06/08 | 212 | 212 | 209 | 211 | 0% | 12,800 | 28億1081万 | 0% | - | 10.34 |
06/07 | 211 | 212 | 209 | 211 | 0% | 14,500 | 28億1081万 | 0% | - | 10.34 |
06/04 | 212 | 213 | 210 | 211 | -0.94% | 21,100 | 28億1081万 | 0% | - | 10.34 |
06/03 | 209 | 213 | 208 | 213 | +1.91% | 13,400 | 28億3745万 | +0.95% | - | 10.44 |
06/02 | 208 | 210 | 207 | 209 | -0.48% | 8,000 | 27億8417万 | -0.95% | - | 10.25 |
06/01 | 209 | 210 | 206 | 210 | +0.48% | 18,400 | 27億9749万 | -0.94% | - | 10.3 |
05/31 | 206 | 210 | 206 | 209 | -0.48% | 11,000 | 27億8417万 | -1.42% | - | 10.25 |
05/28 | 206 | 210 | 206 | 210 | +1.45% | 12,800 | 27億9749万 | -0.94% | - | 10.3 |
05/27 | 208 | 208 | 205 | 207 | -0.48% | 17,000 | 27億5752万 | -2.36% | - | 10.15 |
05/26 | 208 | 210 | 205 | 208 | 0% | 30,200 | 27億7085万 | -2.35% | - | 10.2 |
05/25 | 209 | 209 | 207 | 208 | -0.95% | 11,600 | 27億7085万 | -2.35% | - | 10.2 |
05/24 | 211 | 211 | 207 | 210 | -0.47% | 19,100 | 27億9749万 | -1.41% | - | 10.3 |
05/21 | 209 | 211 | 207 | 211 | 0% | 22,300 | 28億26万 | -1.4% | - | 10.31 |
05/20 | 208 | 211 | 207 | 211 | +0.96% | 18,800 | 28億26万 | -1.4% | - | 10.31 |