株価チャート
2021/07/05～2021/11/30
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 |
| 11/30 | 840 | 872 | 840 | 841 | +0.72% | 608,800 | 727億2871万 | -6.97% | 7.45 | 0.6 |
| 11/29 | 861 | 864 | 834 | 835 | -7.12% | 614,100 | 722億984万 | -8.04% | 7.4 | 0.6 |
| 11/26 | 917 | 917 | 893 | 899 | -1.96% | 898,000 | 777億4449万 | -1.43% | 7.97 | 0.64 |
| 11/25 | 915 | 923 | 914 | 917 | +0.22% | 160,200 | 793億111万 | +0.44% | 8.13 | 0.66 |
| 11/24 | 915 | 920 | 914 | 915 | -0.54% | 122,200 | 791億2815万 | +0.22% | 8.11 | 0.65 |
| 11/22 | 925 | 925 | 906 | 920 | +3.02% | 303,100 | 795億6054万 | +0.66% | 8.15 | 0.66 |
| 11/19 | 883 | 896 | 883 | 893 | +1.25% | 83,800 | 772億2562万 | -2.4% | 7.91 | 0.64 |
| 11/18 | 890 | 890 | 877 | 882 | -1.01% | 171,600 | 762億7435万 | -3.71% | 7.82 | 0.63 |
| 11/17 | 908 | 908 | 891 | 891 | -1.76% | 136,800 | 770億5266万 | -3.05% | 7.9 | 0.64 |
| 11/16 | 912 | 917 | 907 | 907 | -0.11% | 67,100 | 784億3632万 | -1.52% | 8.04 | 0.65 |
| 11/15 | 910 | 913 | 906 | 908 | 0% | 117,800 | 785億2280万 | -1.63% | 8.05 | 0.65 |
| 11/12 | 902 | 916 | 902 | 908 | +0.67% | 81,500 | 785億2280万 | -1.84% | 8.05 | 0.65 |
| 11/11 | 902 | 905 | 897 | 902 | +0.11% | 66,800 | 780億392万 | -2.7% | 7.99 | 0.65 |
| 11/10 | 903 | 906 | 897 | 901 | -0.11% | 112,400 | 779億1745万 | -3.12% | 7.99 | 0.64 |
| 11/09 | 916 | 918 | 902 | 902 | -1.53% | 123,000 | 780億392万 | -3.22% | 7.99 | 0.65 |
| 11/08 | 920 | 921 | 914 | 916 | -0.22% | 73,400 | 792億1463万 | -2.14% | 8.12 | 0.66 |
| 11/05 | 925 | 927 | 917 | 918 | -0.65% | 95,100 | 793億8759万 | -2.24% | 8.14 | 0.66 |
| 11/04 | 927 | 933 | 924 | 924 | +0.43% | 206,900 | 799億646万 | -2.01% | 8.19 | 0.66 |
| 11/02 | 929 | 930 | 920 | 920 | -0.97% | 74,700 | 795億6054万 | -2.75% | 8.15 | 0.66 |
| 11/01 | 920 | 929 | 919 | 929 | +2.31% | 93,100 | 803億3885万 | -2.31% | 8.23 | 0.66 |
| 10/29 | 910 | 912 | 901 | 908 | +0.11% | 122,700 | 785億2280万 | -4.92% | 8.05 | 0.65 |
| 10/28 | 911 | 917 | 907 | 907 | -0.66% | 147,300 | 784億3632万 | -5.62% | 8.04 | 0.65 |
| 10/27 | 925 | 927 | 912 | 913 | -1.3% | 117,500 | 789億5519万 | -5.39% | 8.09 | 0.65 |
| 10/26 | 931 | 934 | 925 | 925 | -0.32% | 75,100 | 799億9294万 | -4.64% | 8.2 | 0.66 |
| 10/25 | 941 | 943 | 927 | 928 | -0.32% | 124,700 | 802億5238万 | -4.92% | 8.22 | 0.66 |
| 10/22 | 930 | 937 | 924 | 931 | +0.43% | 166,900 | 805億1181万 | -5.1% | 8.25 | 0.67 |
| 10/21 | 928 | 936 | 924 | 927 | -0.11% | 353,100 | 801億6590万 | -5.98% | 8.22 | 0.66 |
| 10/20 | 933 | 935 | 924 | 928 | -0.22% | 410,800 | 802億5238万 | -6.45% | 8.22 | 0.66 |
| 10/19 | 934 | 942 | 926 | 930 | -0.43% | 124,300 | 804億2533万 | -6.72% | 8.24 | 0.67 |
| 10/18 | 941 | 946 | 928 | 934 | -0.64% | 163,700 | 807億7125万 | -6.79% | 8.28 | 0.67 |
| 10/15 | 925 | 943 | 925 | 940 | +0.97% | 186,600 | 812億9012万 | -6.56% | 8.33 | 0.67 |
| 10/14 | 938 | 941 | 927 | 931 | -0.53% | 136,900 | 805億1181万 | -7.82% | 8.25 | 0.67 |
| 10/13 | 951 | 951 | 936 | 936 | -1.06% | 109,400 | 809億4421万 | -7.78% | 8.3 | 0.67 |
| 10/12 | 960 | 961 | 945 | 946 | -1.46% | 161,600 | 818億899万 | -7.16% | 8.38 | 0.68 |
| 10/11 | 962 | 965 | 954 | 960 | -0.21% | 129,100 | 830億1970万 | -6.16% | 8.51 | 0.69 |
| 10/08 | 969 | 973 | 962 | 962 | +0.63% | 95,900 | 831億9266万 | -6.24% | 8.53 | 0.69 |
| 10/07 | 974 | 981 | 956 | 956 | -1.14% | 102,000 | 826億7378万 | -7.09% | 8.47 | 0.68 |
| 10/06 | 972 | 990 | 966 | 967 | -0.41% | 148,400 | 836億2505万 | -6.21% | 8.57 | 0.69 |
| 10/05 | 981 | 986 | 970 | 971 | -1.72% | 131,400 | 839億7097万 | -6% | 8.61 | 0.69 |
| 10/04 | 998 | 1,000 | 985 | 988 | -0.1% | 83,800 | 854億4111万 | -4.45% | 8.76 | 0.71 |
| 10/01 | 1,001 | 1,005 | 984 | 989 | -2.75% | 126,800 | 855億2759万 | -4.35% | 8.77 | 0.71 |
| 09/30 | 1,014 | 1,029 | 1,013 | 1,017 | +0.39% | 80,700 | 879億4899万 | -1.64% | 9.01 | 0.73 |
| 09/29 | 1,018 | 1,018 | 999 | 1,013 | -1.84% | 236,500 | 876億308万 | -1.84% | 8.98 | 0.72 |
| 09/28 | 1,036 | 1,036 | 1,016 | 1,032 | -0.19% | 120,300 | 892億4618万 | +0.1% | 9.15 | 0.74 |
| 09/27 | 1,052 | 1,056 | 1,033 | 1,034 | -1.34% | 87,300 | 894億1913万 | +0.49% | 9.16 | 0.74 |
| 09/24 | 1,049 | 1,053 | 1,040 | 1,048 | +2.14% | 117,500 | 906億2984万 | +2.14% | 9.29 | 0.75 |
| 09/22 | 1,039 | 1,039 | 1,026 | 1,026 | -1.63% | 88,300 | 887億2730万 | +0.2% | 9.09 | 0.73 |
| 09/21 | 1,043 | 1,051 | 1,039 | 1,043 | -1.97% | 116,400 | 901億9744万 | +2.05% | 9.24 | 0.75 |
| 09/17 | 1,062 | 1,064 | 1,054 | 1,064 | 0% | 128,800 | 920億1350万 | +4.42% | 9.43 | 0.76 |
| 09/16 | 1,056 | 1,064 | 1,048 | 1,064 | +1.53% | 126,100 | 920億1350万 | +4.72% | 9.43 | 0.76 |
| 09/15 | 1,059 | 1,059 | 1,042 | 1,048 | -2.24% | 66,100 | 906億2984万 | +3.46% | 9.29 | 0.75 |
| 09/14 | 1,060 | 1,072 | 1,056 | 1,072 | +1.23% | 151,900 | 927億533万 | +6.14% | 9.5 | 0.77 |
| 09/13 | 1,049 | 1,059 | 1,045 | 1,059 | +0.57% | 115,400 | 915億8111万 | +5.27% | 9.39 | 0.76 |
| 09/10 | 1,029 | 1,053 | 1,029 | 1,053 | +1.74% | 173,700 | 910億6223万 | +5.09% | 9.33 | 0.75 |
| 09/09 | 1,031 | 1,042 | 1,029 | 1,035 | -1.24% | 102,600 | 895億561万 | +3.5% | 9.17 | 0.74 |
| 09/08 | 1,038 | 1,048 | 1,038 | 1,048 | +0.96% | 131,000 | 906億2984万 | +5.01% | 9.29 | 0.75 |
| 09/07 | 1,048 | 1,048 | 1,033 | 1,038 | -0.57% | 145,200 | 897億6505万 | +4.22% | 9.2 | 0.74 |
| 09/06 | 1,050 | 1,050 | 1,039 | 1,044 | +0.38% | 93,800 | 902億8392万 | +4.92% | 9.25 | 0.75 |
| 09/03 | 1,034 | 1,042 | 1,031 | 1,040 | +0.97% | 158,700 | 899億3801万 | +4.84% | 9.22 | 0.74 |
| 09/02 | 1,034 | 1,036 | 1,024 | 1,030 | -0.58% | 76,200 | 890億7322万 | +3.94% | 9.13 | 0.74 |
| 09/01 | 1,030 | 1,037 | 1,025 | 1,036 | +0.78% | 181,000 | 895億9209万 | +4.65% | 9.18 | 0.74 |
| 08/31 | 1,006 | 1,031 | 1,006 | 1,028 | +1.48% | 226,500 | 889億26万 | +4.05% | 9.11 | 0.74 |
| 08/30 | 997 | 1,014 | 996 | 1,013 | +1.71% | 118,000 | 876億308万 | +2.74% | 8.98 | 0.72 |
| 08/27 | 989 | 996 | 985 | 996 | +1.12% | 66,200 | 861億3294万 | +1.22% | 8.83 | 0.71 |
| 08/26 | 987 | 988 | 978 | 985 | +0.31% | 119,300 | 851億8167万 | +0.31% | 8.73 | 0.7 |
| 08/25 | 988 | 990 | 981 | 982 | +0.31% | 69,100 | 849億2223万 | +0.1% | 8.7 | 0.7 |
| 08/24 | 981 | 986 | 978 | 979 | 0% | 78,000 | 846億6280万 | -0.2% | 8.68 | 0.7 |
| 08/23 | 983 | 990 | 979 | 979 | +0.72% | 65,200 | 846億6280万 | -0.2% | 8.68 | 0.7 |
| 08/20 | 980 | 990 | 971 | 972 | -0.82% | 99,900 | 840億5744万 | -1.02% | 8.61 | 0.7 |
| 08/19 | 987 | 989 | 980 | 980 | -0.91% | 57,800 | 847億4928万 | -0.2% | 8.69 | 0.7 |
| 08/18 | 979 | 993 | 977 | 989 | +1.64% | 81,600 | 855億2759万 | +0.71% | 8.77 | 0.71 |
| 08/17 | 983 | 985 | 973 | 973 | +0.31% | 63,900 | 841億4392万 | -0.82% | 8.62 | 0.7 |
| 08/16 | 979 | 984 | 967 | 970 | -1.02% | 81,200 | 838億8449万 | -1.02% | 8.6 | 0.69 |
| 08/13 | 991 | 991 | 978 | 980 | -0.71% | 68,100 | 847億4928万 | 0% | 8.69 | 0.7 |
| 08/12 | 985 | 992 | 984 | 987 | +0.82% | 61,300 | 853億5463万 | +0.71% | 8.75 | 0.71 |
| 08/11 | 986 | 987 | 979 | 979 | +0.2% | 89,400 | 846億6280万 | -0.1% | 8.68 | 0.7 |
| 08/10 | 979 | 987 | 973 | 977 | +0.83% | 97,700 | 844億8984万 | -0.31% | 8.66 | 0.7 |
| 08/06 | 983 | 983 | 969 | 969 | -1.12% | 153,000 | 837億9801万 | -1.12% | 8.59 | 0.69 |
| 08/05 | 988 | 989 | 977 | 980 | -1.31% | 82,400 | 847億4928万 | 0% | 8.69 | 0.7 |
| 08/04 | 998 | 1,002 | 992 | 993 | -0.3% | 109,200 | 858億7350万 | +1.43% | 8.8 | 0.71 |
| 08/03 | 997 | 1,014 | 993 | 996 | -1.09% | 141,200 | 861億3294万 | +1.74% | 8.83 | 0.71 |
| 08/02 | 997 | 1,010 | 992 | 1,007 | +2.55% | 153,600 | 870億8421万 | +2.97% | 8.92 | 0.72 |
| 07/30 | 998 | 998 | 980 | 982 | -3.16% | 217,300 | 849億2223万 | +0.51% | 8.7 | 0.7 |
| 07/29 | 994 | 1,014 | 986 | 1,014 | +1.5% | 698,800 | 876億8956万 | +3.79% | 8.99 | 0.73 |
| 07/28 | 980 | 999 | 979 | 999 | +1.63% | 214,000 | 863億9237万 | +2.36% | 8.85 | 0.71 |
| 07/27 | 986 | 990 | 981 | 983 | +0.82% | 158,100 | 850億871万 | +0.82% | 8.71 | 0.7 |
| 07/26 | 981 | 981 | 969 | 975 | +1.14% | 108,900 | 843億1688万 | 0% | 8.64 | 0.7 |
| 07/21 | 969 | 977 | 962 | 964 | 0% | 148,300 | 833億6561万 | -1.13% | 8.54 | 0.69 |
| 07/20 | 956 | 968 | 954 | 964 | +0.21% | 127,300 | 833億6561万 | -1.33% | 8.54 | 0.69 |
| 07/19 | 963 | 968 | 957 | 962 | -0.82% | 167,700 | 831億9266万 | -1.74% | 8.53 | 0.69 |
| 07/16 | 969 | 978 | 968 | 970 | -0.72% | 86,500 | 838億8449万 | -1.02% | 8.6 | 0.69 |
| 07/15 | 984 | 995 | 977 | 977 | -2.01% | 125,500 | 844億8984万 | -0.51% | 8.66 | 0.7 |
| 07/14 | 988 | 999 | 984 | 997 | +0.5% | 112,900 | 862億1942万 | +1.42% | 8.84 | 0.71 |
| 07/13 | 988 | 996 | 984 | 992 | +1.12% | 146,200 | 857億8702万 | +0.92% | 8.79 | 0.71 |
| 07/12 | 981 | 991 | 972 | 981 | +3.15% | 243,100 | 848億3575万 | -0.2% | 8.69 | 0.7 |
| 07/09 | 946 | 956 | 930 | 951 | -1.04% | 225,000 | 822億4139万 | -3.26% | 8.43 | 0.68 |
| 07/08 | 974 | 978 | 961 | 961 | -0.83% | 204,800 | 831億618万 | -2.24% | 8.52 | 0.69 |
| 07/07 | 967 | 976 | 965 | 969 | -0.72% | 83,300 | 837億9801万 | -1.42% | 8.59 | 0.69 |
| 07/06 | 992 | 992 | 976 | 976 | -1.51% | 63,700 | 844億336万 | -0.71% | 8.65 | 0.7 |
| 07/05 | 985 | 991 | 981 | 991 | +1.12% | 79,500 | 857億54万 | +1.02% | 8.78 | 0.71 |
