株価チャート
2021/06/15~2021/11/09
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 |
11/09 | 87 | 87 | 86 | 87 | 0% | 107,500 | 32億7549万 | 0% | 21.54 | 1.31 |
11/08 | 87 | 88 | 87 | 87 | -1.14% | 19,200 | 32億7549万 | 0% | 21.54 | 1.31 |
11/05 | 87 | 89 | 87 | 88 | 0% | 25,600 | 33億1314万 | +1.15% | 21.79 | 1.33 |
11/04 | 88 | 89 | 87 | 88 | 0% | 28,000 | 33億1314万 | 0% | 21.79 | 1.33 |
11/02 | 88 | 89 | 87 | 88 | -1.12% | 13,000 | 33億1314万 | 0% | 21.79 | 1.33 |
11/01 | 89 | 89 | 88 | 89 | +1.14% | 47,800 | 33億5079万 | +1.14% | 22.04 | 1.34 |
10/29 | 88 | 89 | 88 | 88 | -1.12% | 67,100 | 33億1314万 | 0% | 21.79 | 1.33 |
10/28 | 87 | 89 | 86 | 89 | +1.14% | 68,700 | 33億5079万 | +1.14% | 22.04 | 1.34 |
10/27 | 88 | 88 | 86 | 88 | 0% | 54,100 | 33億1314万 | 0% | 21.79 | 1.33 |
10/26 | 86 | 88 | 86 | 88 | +2.33% | 45,300 | 33億1314万 | 0% | 21.79 | 1.33 |
10/25 | 87 | 88 | 86 | 86 | -1.15% | 103,700 | 32億3784万 | -2.27% | 21.29 | 1.3 |
10/22 | 85 | 87 | 85 | 87 | +2.35% | 89,500 | 32億7549万 | -1.14% | 21.54 | 1.31 |
10/21 | 86 | 86 | 85 | 85 | -1.16% | 62,500 | 32億19万 | -4.49% | 21.05 | 1.28 |
10/20 | 86 | 87 | 86 | 86 | -1.15% | 63,000 | 32億3784万 | -3.37% | 21.29 | 1.3 |
10/19 | 87 | 88 | 86 | 87 | -1.14% | 38,800 | 32億7549万 | -2.25% | 21.54 | 1.31 |
10/18 | 87 | 88 | 87 | 88 | +1.15% | 35,900 | 33億1314万 | -2.22% | 21.79 | 1.33 |
10/15 | 86 | 88 | 86 | 87 | 0% | 73,100 | 32億7549万 | -3.33% | 21.54 | 1.31 |
10/14 | 86 | 87 | 86 | 87 | +1.16% | 46,000 | 32億7549万 | -3.33% | 21.54 | 1.31 |
10/13 | 87 | 87 | 85 | 86 | -2.27% | 115,700 | 32億3784万 | -4.44% | 21.29 | 1.3 |
10/12 | 88 | 88 | 87 | 88 | 0% | 22,400 | 33億1314万 | -2.22% | 21.79 | 1.33 |
10/11 | 89 | 89 | 87 | 88 | 0% | 111,400 | 33億1314万 | -2.22% | 21.79 | 1.33 |
10/08 | 87 | 88 | 86 | 88 | +2.33% | 66,700 | 33億1314万 | -3.3% | 21.79 | 1.33 |
10/07 | 86 | 87 | 85 | 86 | +1.18% | 91,400 | 32億3784万 | -5.49% | 21.29 | 1.3 |
10/06 | 87 | 88 | 85 | 85 | -2.3% | 95,800 | 32億19万 | -6.59% | 21.05 | 1.28 |
10/05 | 88 | 89 | 84 | 87 | -2.25% | 292,200 | 32億7549万 | -4.4% | 21.54 | 1.31 |
10/04 | 91 | 92 | 89 | 89 | -1.11% | 41,600 | 33億5079万 | -2.2% | 22.04 | 1.34 |
10/01 | 91 | 92 | 90 | 90 | -2.17% | 26,800 | 33億8844万 | -1.1% | 22.28 | 1.36 |
09/30 | 91 | 92 | 91 | 92 | +2.22% | 34,700 | 34億6374万 | +1.1% | 22.78 | 1.39 |
09/29 | 90 | 91 | 90 | 90 | 0% | 70,800 | 33億8844万 | -1.1% | 22.28 | 1.36 |
09/28 | 91 | 92 | 90 | 90 | -1.1% | 48,700 | 33億8844万 | -1.1% | 22.28 | 1.36 |
09/27 | 90 | 92 | 90 | 91 | +1.11% | 65,500 | 34億2609万 | 0% | 22.53 | 1.37 |
09/24 | 89 | 92 | 89 | 90 | +2.27% | 86,500 | 33億8844万 | -1.1% | 22.28 | 1.36 |
09/22 | 89 | 90 | 88 | 88 | -3.3% | 184,500 | 33億1314万 | -3.3% | 21.79 | 1.33 |
09/21 | 89 | 93 | 89 | 91 | -1.09% | 112,200 | 34億2609万 | 0% | 22.53 | 1.37 |
09/17 | 89 | 92 | 89 | 92 | +2.22% | 53,500 | 34億6374万 | +1.1% | 22.78 | 1.39 |
09/16 | 93 | 93 | 90 | 90 | -3.23% | 131,300 | 33億8844万 | -1.1% | 22.28 | 1.36 |
09/15 | 94 | 95 | 93 | 93 | -2.11% | 52,800 | 35億139万 | +2.2% | 23.03 | 1.4 |
09/14 | 94 | 95 | 93 | 95 | +1.06% | 70,300 | 35億7669万 | +4.4% | 23.52 | 1.43 |
09/13 | 94 | 94 | 93 | 94 | 0% | 30,100 | 35億3904万 | +3.3% | 23.28 | 1.42 |
09/10 | 92 | 94 | 92 | 94 | +2.17% | 32,500 | 35億3904万 | +4.44% | 23.28 | 1.42 |
09/09 | 93 | 93 | 92 | 92 | 0% | 42,800 | 34億6374万 | +2.22% | 22.78 | 1.39 |
09/08 | 93 | 94 | 92 | 92 | -1.08% | 54,300 | 34億6374万 | +2.22% | 22.78 | 1.39 |
09/07 | 92 | 94 | 91 | 93 | +1.09% | 99,200 | 35億139万 | +3.33% | 23.03 | 1.4 |
09/06 | 91 | 92 | 90 | 92 | +2.22% | 62,400 | 34億6374万 | +2.22% | 22.78 | 1.39 |
09/03 | 89 | 91 | 89 | 90 | 0% | 24,800 | 33億8844万 | 0% | 22.28 | 1.36 |
09/02 | 92 | 92 | 89 | 90 | -1.1% | 139,600 | 33億8844万 | 0% | 22.28 | 1.36 |
09/01 | 90 | 92 | 90 | 91 | 0% | 28,700 | 34億2609万 | +1.11% | 22.53 | 1.37 |
08/31 | 92 | 92 | 91 | 91 | 0% | 23,200 | 34億2609万 | +1.11% | 22.53 | 1.37 |
08/30 | 92 | 92 | 90 | 91 | 0% | 73,800 | 34億2609万 | +1.11% | 22.53 | 1.37 |
08/27 | 91 | 91 | 90 | 91 | 0% | 17,900 | 34億2609万 | +1.11% | 22.53 | 1.37 |
08/26 | 89 | 91 | 89 | 91 | +1.11% | 25,700 | 34億2609万 | +1.11% | 22.53 | 1.37 |
08/25 | 90 | 91 | 90 | 90 | -1.1% | 26,400 | 33億8844万 | 0% | 22.28 | 1.36 |
08/24 | 88 | 91 | 88 | 91 | +2.25% | 80,100 | 34億2609万 | +1.11% | 22.53 | 1.37 |
08/23 | 88 | 89 | 88 | 89 | +2.3% | 11,800 | 33億5079万 | -2.2% | 22.04 | 1.34 |
08/20 | 88 | 89 | 87 | 87 | -1.14% | 54,500 | 32億7549万 | -4.4% | 21.54 | 1.31 |
08/19 | 88 | 90 | 88 | 88 | -1.12% | 76,600 | 33億1314万 | -3.3% | 21.79 | 1.33 |
08/18 | 86 | 89 | 86 | 89 | +3.49% | 129,100 | 33億5079万 | -3.26% | 22.04 | 1.34 |
08/17 | 89 | 90 | 86 | 86 | -3.37% | 168,600 | 32億3784万 | -6.52% | 21.29 | 1.3 |
08/16 | 92 | 92 | 89 | 89 | -4.3% | 167,000 | 33億5079万 | -4.3% | 22.04 | 1.34 |
08/13 | 92 | 94 | 91 | 93 | +1.09% | 108,800 | 35億139万 | 0% | 23.03 | 1.4 |
08/12 | 91 | 92 | 90 | 92 | +1.1% | 155,300 | 34億6374万 | -1.08% | 22.78 | 1.39 |
08/11 | 94 | 96 | 90 | 91 | +2.25% | 483,000 | 34億2609万 | -3.19% | 22.53 | 1.37 |
08/10 | 89 | 91 | 89 | 89 | +1.14% | 146,000 | 33億5079万 | -5.32% | 22.04 | 1.34 |
08/06 | 88 | 90 | 88 | 88 | 0% | 74,100 | 33億1314万 | -6.38% | 21.79 | 1.33 |
08/05 | 88 | 89 | 88 | 88 | 0% | 26,000 | 33億1314万 | -7.37% | 21.79 | 1.33 |
08/04 | 88 | 89 | 88 | 88 | -1.12% | 46,100 | 33億1314万 | -7.37% | 21.79 | 1.33 |
08/03 | 89 | 90 | 88 | 89 | -1.11% | 37,700 | 33億5079万 | -7.29% | 22.04 | 1.34 |
08/02 | 88 | 90 | 88 | 90 | +2.27% | 22,400 | 33億8844万 | -6.25% | 22.28 | 1.36 |
07/30 | 91 | 91 | 88 | 88 | -2.22% | 78,300 | 33億1314万 | -9.28% | 21.79 | 1.33 |
07/29 | 90 | 91 | 89 | 90 | 0% | 77,600 | 33億8844万 | -7.22% | 22.28 | 1.36 |
07/28 | 91 | 91 | 88 | 90 | -1.1% | 204,800 | 33億8844万 | -8.16% | 22.28 | 1.36 |
07/27 | 91 | 92 | 91 | 91 | -1.09% | 72,300 | 34億2609万 | -7.14% | 22.53 | 1.37 |
07/26 | 93 | 94 | 92 | 92 | -1.08% | 97,600 | 34億6374万 | -7.07% | 22.78 | 1.39 |
07/21 | 92 | 93 | 90 | 93 | +1.09% | 233,500 | 35億139万 | -6.06% | 23.03 | 1.4 |
07/20 | 91 | 94 | 91 | 92 | -2.13% | 204,100 | 34億6374万 | -7.07% | 22.78 | 1.39 |
07/19 | 95 | 96 | 92 | 94 | -3.09% | 335,000 | 35億3904万 | -5.05% | 23.28 | 1.42 |
07/16 | 98 | 98 | 96 | 97 | -3% | 232,600 | 36億5198万 | -2.02% | 24.02 | 1.46 |
07/15 | 100 | 101 | 98 | 100 | 0% | 215,100 | 37億6493万 | +1.01% | 24.76 | 1.51 |
07/14 | 98 | 100 | 98 | 100 | +1.01% | 74,500 | 37億6493万 | +1.01% | 24.76 | 1.51 |
07/13 | 98 | 99 | 98 | 99 | +1.02% | 34,200 | 37億2728万 | 0% | 24.51 | 1.49 |
07/12 | 98 | 100 | 98 | 98 | 0% | 78,000 | 36億8963万 | -1.01% | 24.27 | 1.48 |
07/09 | 98 | 99 | 97 | 98 | 0% | 65,700 | 36億8963万 | -1.01% | 24.27 | 1.48 |
07/08 | 100 | 100 | 98 | 98 | -2.97% | 100,800 | 36億8963万 | -1.01% | 24.27 | 1.48 |
07/07 | 99 | 101 | 98 | 101 | +2.02% | 68,400 | 38億258万 | +2.02% | 25.01 | 1.52 |
07/06 | 100 | 100 | 99 | 99 | -1% | 52,700 | 37億2728万 | 0% | 24.51 | 1.49 |
07/05 | 100 | 100 | 99 | 100 | 0% | 35,200 | 37億6493万 | +1.01% | 24.76 | 1.51 |
07/02 | 99 | 101 | 98 | 100 | +1.01% | 154,700 | 37億6493万 | +2.04% | 24.76 | 1.51 |
07/01 | 100 | 100 | 99 | 99 | -1.98% | 52,200 | 37億2728万 | +1.02% | 24.51 | 1.49 |
06/30 | 99 | 101 | 98 | 101 | +2.02% | 74,600 | 38億258万 | +3.06% | 25.01 | 1.52 |
06/29 | 99 | 100 | 99 | 99 | 0% | 71,700 | 37億2728万 | +1.02% | 24.51 | 1.49 |
06/28 | 100 | 101 | 99 | 99 | -1% | 93,600 | 37億2728万 | +1.02% | 24.51 | 1.49 |
06/25 | 102 | 102 | 100 | 100 | -1.96% | 160,700 | 37億6493万 | +2.04% | 24.76 | 1.51 |
06/24 | 102 | 103 | 101 | 102 | 0% | 131,600 | 38億4023万 | +4.08% | 25.26 | 1.54 |
06/23 | 102 | 106 | 102 | 102 | +0.99% | 339,600 | 38億4023万 | +5.15% | 25.26 | 1.54 |
06/22 | 100 | 102 | 99 | 101 | +3.06% | 202,600 | 38億258万 | +4.12% | 25.01 | 1.52 |
06/21 | 103 | 103 | 98 | 98 | -2.97% | 263,200 | 36億8963万 | +1.03% | 24.27 | 1.48 |
06/18 | 97 | 104 | 97 | 101 | +3.06% | 521,200 | 38億258万 | +4.12% | 25.01 | 1.52 |
06/17 | 98 | 98 | 96 | 98 | 0% | 55,500 | 36億8963万 | +2.08% | 24.27 | 1.48 |
06/16 | 98 | 98 | 97 | 98 | 0% | 51,500 | 36億8963万 | +2.08% | 24.27 | 1.48 |
06/15 | 97 | 99 | 97 | 98 | 0% | 135,100 | 36億8963万 | +2.08% | 24.27 | 1.48 |