株価チャート
2021/05/28~2021/10/21
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 |
10/21 | 760 | 761 | 756 | 759 | -0.13% | 408,200 | 45億3274万 | -0.78% | - | 0.54 |
10/20 | 759 | 761 | 759 | 760 | +0.26% | 113,400 | 45億3872万 | -0.78% | - | 0.54 |
10/19 | 759 | 759 | 753 | 758 | +0.13% | 308,800 | 45億2677万 | -1.04% | - | 0.54 |
10/18 | 761 | 761 | 753 | 757 | -1.17% | 356,600 | 45億2080万 | -1.17% | - | 0.54 |
10/15 | 770 | 770 | 761 | 766 | -0.52% | 90,800 | 45億7455万 | 0% | - | 0.55 |
10/14 | 772 | 775 | 769 | 770 | -0.26% | 38,300 | 45億9844万 | +0.52% | - | 0.55 |
10/13 | 770 | 772 | 770 | 772 | +0.26% | 14,700 | 46億1038万 | +0.78% | - | 0.55 |
10/12 | 770 | 771 | 770 | 770 | -0.52% | 11,800 | 45億9844万 | +0.52% | - | 0.55 |
10/11 | 768 | 774 | 768 | 774 | +0.78% | 35,500 | 46億2232万 | +1.18% | - | 0.55 |
10/08 | 769 | 771 | 768 | 768 | -0.39% | 32,700 | 45億8649万 | +0.39% | - | 0.55 |
10/07 | 769 | 772 | 769 | 771 | 0% | 123,300 | 46億441万 | +0.78% | - | 0.55 |
10/06 | 768 | 771 | 767 | 771 | +0.39% | 121,600 | 46億441万 | +0.92% | - | 0.55 |
10/05 | 767 | 772 | 767 | 768 | +0.13% | 88,200 | 45億8649万 | +0.52% | - | 0.55 |
10/04 | 765 | 772 | 765 | 767 | +0.26% | 347,300 | 45億8052万 | +0.39% | - | 0.55 |
10/01 | 763 | 772 | 763 | 765 | +0.26% | 201,300 | 45億6858万 | +0.13% | - | 0.54 |
09/30 | 763 | 764 | 763 | 763 | -0.13% | 9,700 | 45億5663万 | -0.13% | - | 0.54 |
09/29 | 764 | 765 | 764 | 764 | 0% | 252,000 | 45億6260万 | 0% | - | 0.54 |
09/28 | 764 | 765 | 764 | 764 | 0% | 130,100 | 45億6260万 | 0% | - | 0.54 |
09/27 | 764 | 765 | 764 | 764 | -0.13% | 48,100 | 45億6260万 | +0.13% | - | 0.54 |
09/24 | 764 | 765 | 764 | 765 | +0.13% | 106,800 | 45億6858万 | +0.79% | - | 0.54 |
09/22 | 764 | 765 | 764 | 764 | 0% | 23,900 | 45億6260万 | +1.73% | - | 0.54 |
09/21 | 764 | 764 | 764 | 764 | 0% | 36,100 | 45億6260万 | +2.96% | - | 0.54 |
09/17 | 764 | 764 | 764 | 764 | 0% | 11,100 | 45億6260万 | +4.23% | - | 0.54 |
09/16 | 764 | 765 | 764 | 764 | 0% | 31,500 | 45億6260万 | +5.67% | - | 0.54 |
09/15 | 764 | 764 | 763 | 764 | 0% | 22,800 | 45億6260万 | +7% | - | 0.54 |
09/14 | 764 | 764 | 763 | 764 | 0% | 29,900 | 45億6260万 | +8.52% | - | 0.54 |
09/13 | 763 | 765 | 763 | 764 | 0% | 191,100 | 45億6260万 | +10.25% | - | 0.54 |
09/10 | 763 | 764 | 763 | 764 | +0.13% | 50,800 | 45億6260万 | +11.7% | - | 0.54 |
09/09 | 763 | 764 | 763 | 763 | 0% | 29,600 | 45億5663万 | +13.2% | - | 0.54 |
09/08 | 763 | 764 | 763 | 763 | 0% | 46,500 | 45億5663万 | +14.91% | - | 0.54 |
09/07 | 763 | 764 | 763 | 763 | 0% | 49,500 | 45億5663万 | +16.85% | - | 0.54 |
09/06 | 763 | 764 | 763 | 763 | 0% | 49,900 | 45億5663万 | +18.66% | - | 0.54 |
09/03 | 764 | 764 | 763 | 763 | 0% | 57,800 | 45億5663万 | +20.92% | - | 0.54 |
09/02 | 763 | 764 | 763 | 763 | 0% | 80,800 | 45億5663万 | +23.06% | - | 0.54 |
09/01 | 764 | 764 | 763 | 763 | 0% | 62,100 | 45億5663万 | +25.49% | - | 0.54 |
08/31 | 764 | 764 | 763 | 763 | 0% | 69,900 | 45億5663万 | +27.81% | - | 0.55 |
08/30 | 764 | 764 | 763 | 763 | -0.13% | 67,100 | 45億5663万 | +30.43% | - | 0.55 |
08/27 | 764 | 765 | 763 | 764 | -0.13% | 77,700 | 45億6260万 | +33.1% | - | 0.55 |
08/26 | 764 | 765 | 763 | 765 | +0.13% | 85,700 | 45億6858万 | +36.12% | - | 0.55 |
08/25 | 764 | 765 | 763 | 764 | -0.13% | 84,400 | 45億6260万 | +38.91% | - | 0.55 |
08/24 | 764 | 765 | 763 | 765 | +0.13% | 124,800 | 45億6858万 | +41.93% | - | 0.55 |
08/23 | 765 | 766 | 763 | 764 | +1.06% | 783,700 | 45億6260万 | +44.7% | - | 0.55 |
08/20 | 756 | 756 | 756 | 756 | +15.24% | 44,700 | 45億1483万 | +46.23% | - | 0.55 |
08/19 | 656 | 656 | 656 | 656 | +17.99% | 7,900 | 39億1763万 | +29.64% | - | 0.47 |
08/18 | 550 | 560 | 540 | 556 | +1.28% | 43,800 | 33億2043万 | +11.42% | - | 0.4 |
08/17 | 536 | 549 | 536 | 549 | +2.62% | 38,200 | 32億7862万 | +10.91% | - | 0.4 |
08/16 | 522 | 537 | 522 | 535 | +2.49% | 47,300 | 31億9502万 | +8.74% | - | 0.39 |
08/13 | 523 | 526 | 522 | 522 | 0% | 19,900 | 31億1738万 | +6.75% | - | 0.38 |
08/12 | 522 | 524 | 520 | 522 | +0.58% | 32,600 | 31億1738万 | +7.19% | - | 0.38 |
08/11 | 525 | 527 | 503 | 519 | +4.43% | 44,000 | 30億9946万 | +7.01% | - | 0.38 |
08/10 | 530 | 532 | 497 | 497 | -5.33% | 53,400 | 29億6808万 | +2.9% | - | 0.36 |
08/06 | 520 | 525 | 516 | 525 | +1.16% | 25,700 | 31億3530万 | +8.92% | - | 0.38 |
08/05 | 512 | 523 | 511 | 519 | +1.57% | 21,800 | 30億9946万 | +8.13% | - | 0.38 |
08/04 | 505 | 518 | 502 | 511 | +1.19% | 37,000 | 30億5169万 | +6.9% | - | 0.37 |
08/03 | 498 | 506 | 498 | 505 | +1.61% | 20,000 | 30億1586万 | +5.87% | - | 0.37 |
08/02 | 481 | 499 | 474 | 497 | +7.11% | 32,700 | 29億6808万 | +4.63% | - | 0.36 |
07/30 | 483 | 483 | 464 | 464 | -3.73% | 10,400 | 27億7100万 | -2.11% | - | 0.34 |
07/29 | 477 | 482 | 467 | 482 | +1.47% | 5,600 | 28億7850万 | +1.69% | - | 0.35 |
07/28 | 482 | 483 | 472 | 475 | -1.45% | 4,900 | 28億3670万 | +0.42% | - | 0.34 |
07/27 | 478 | 482 | 478 | 482 | +1.26% | 3,100 | 28億7850万 | +1.9% | - | 0.35 |
07/26 | 478 | 480 | 475 | 476 | +0.85% | 2,600 | 28億4267万 | +0.85% | - | 0.34 |
07/21 | 477 | 477 | 472 | 472 | +0.21% | 1,100 | 28億1878万 | +0.21% | - | 0.34 |
07/20 | 471 | 472 | 464 | 471 | -0.21% | 13,700 | 28億1281万 | 0% | - | 0.34 |
07/19 | 485 | 487 | 472 | 472 | -3.08% | 8,900 | 28億1878万 | +0.21% | - | 0.34 |
07/16 | 492 | 492 | 487 | 487 | +0.41% | 3,500 | 29億836万 | +3.18% | - | 0.35 |
07/15 | 493 | 497 | 485 | 485 | -0.82% | 8,900 | 28億9642万 | +2.75% | - | 0.35 |
07/14 | 481 | 489 | 481 | 489 | +2.52% | 18,000 | 29億2030万 | +3.6% | - | 0.35 |
07/13 | 475 | 479 | 474 | 477 | +0.63% | 13,300 | 28億4864万 | +0.85% | - | 0.35 |
07/12 | 474 | 477 | 470 | 474 | +1.72% | 10,500 | 28億3072万 | 0% | - | 0.34 |
07/09 | 470 | 470 | 461 | 466 | +0.22% | 13,300 | 27億8295万 | -1.69% | - | 0.34 |
07/08 | 472 | 473 | 465 | 465 | -1.06% | 3,600 | 27億7698万 | -1.9% | - | 0.34 |
07/07 | 469 | 474 | 469 | 470 | +0.21% | 2,300 | 28億684万 | -0.63% | - | 0.34 |
07/06 | 472 | 472 | 468 | 469 | -0.64% | 4,200 | 28億86万 | -0.85% | - | 0.34 |
07/05 | 479 | 480 | 472 | 472 | +0.43% | 11,400 | 28億1878万 | -0.21% | - | 0.34 |
07/02 | 480 | 480 | 470 | 470 | -0.63% | 7,700 | 28億684万 | -0.42% | - | 0.34 |
07/01 | 479 | 479 | 470 | 473 | -0.42% | 8,100 | 28億2475万 | +0.42% | - | 0.34 |
06/30 | 467 | 477 | 467 | 475 | +1.71% | 6,000 | 28億3670万 | +1.06% | - | 0.34 |
06/29 | 479 | 479 | 467 | 467 | -2.51% | 10,800 | 27億8892万 | -0.43% | - | 0.34 |
06/28 | 471 | 479 | 464 | 479 | +2.57% | 9,300 | 28億6058万 | +2.35% | - | 0.35 |
06/25 | 470 | 470 | 461 | 467 | -0.64% | 5,200 | 27億8892万 | 0% | - | 0.34 |
06/24 | 465 | 471 | 465 | 470 | +0.64% | 1,900 | 28億684万 | +0.86% | - | 0.34 |
06/23 | 470 | 470 | 466 | 467 | +0.65% | 1,000 | 27億8892万 | +0.43% | - | 0.34 |
06/22 | 460 | 464 | 460 | 464 | +1.31% | 4,000 | 27億7100万 | 0% | - | 0.34 |
06/21 | 459 | 461 | 445 | 458 | -1.08% | 36,100 | 27億3517万 | -1.08% | - | 0.33 |
06/18 | 472 | 472 | 463 | 463 | -0.22% | 3,200 | 27億6503万 | 0% | - | 0.34 |
06/17 | 471 | 472 | 464 | 464 | -1.49% | 5,200 | 27億7100万 | +0.43% | - | 0.34 |
06/16 | 466 | 471 | 458 | 471 | +0.21% | 11,700 | 28億1281万 | +2.17% | - | 0.34 |
06/15 | 478 | 478 | 468 | 470 | -1.67% | 10,500 | 28億684万 | +2.17% | - | 0.34 |
06/14 | 490 | 490 | 465 | 478 | -2.45% | 28,300 | 28億5461万 | +3.91% | - | 0.35 |
06/11 | 510 | 510 | 490 | 490 | -2.39% | 14,900 | 29億2628万 | +6.75% | - | 0.35 |
06/10 | 520 | 532 | 502 | 502 | -2.33% | 41,000 | 29億9794万 | +9.61% | - | 0.36 |
06/09 | 485 | 514 | 485 | 514 | +4.26% | 52,200 | 30億6960万 | +12.72% | - | 0.37 |
06/08 | 469 | 498 | 469 | 493 | +5.79% | 57,000 | 29億4419万 | +8.83% | - | 0.36 |
06/07 | 466 | 469 | 464 | 466 | +0.65% | 6,600 | 27億8295万 | +3.33% | - | 0.34 |
06/04 | 461 | 463 | 461 | 463 | +0.22% | 2,800 | 27億6503万 | +2.66% | - | 0.34 |
06/03 | 465 | 465 | 459 | 462 | +1.76% | 3,400 | 27億5906万 | +2.67% | - | 0.33 |
06/02 | 460 | 464 | 454 | 454 | -1.94% | 10,400 | 27億1128万 | +0.89% | - | 0.33 |
06/01 | 455 | 463 | 455 | 463 | +1.76% | 11,100 | 27億6503万 | +3.12% | - | 0.34 |
05/31 | 455 | 455 | 451 | 455 | +0.66% | 7,800 | 27億1726万 | +1.34% | - | 0.32 |
05/28 | 446 | 453 | 446 | 452 | +1.35% | 4,600 | 26億9934万 | +0.44% | - | 0.32 |