株価チャート
2021/08/06~2021/12/30
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 |
12/30 | 759 | 759 | 756 | 756 | -0.53% | 66,500 | 45億1483万 | -0.4% | - | 0.54 |
12/29 | 760 | 760 | 755 | 760 | +0.13% | 43,400 | 45億3872万 | +0.13% | - | 0.54 |
12/28 | 760 | 760 | 759 | 759 | -0.13% | 22,300 | 45億3274万 | 0% | - | 0.54 |
12/27 | 760 | 761 | 760 | 760 | 0% | 12,600 | 45億3872万 | +0.13% | - | 0.54 |
12/24 | 760 | 760 | 760 | 760 | 0% | 1,800 | 45億3872万 | +0.13% | - | 0.54 |
12/23 | 760 | 760 | 760 | 760 | 0% | 4,800 | 45億3872万 | +0.13% | - | 0.54 |
12/22 | 759 | 760 | 759 | 760 | +0.13% | 31,800 | 45億3872万 | +0.13% | - | 0.54 |
12/21 | 759 | 760 | 759 | 759 | 0% | 4,400 | 45億3274万 | 0% | - | 0.54 |
12/20 | 759 | 759 | 759 | 759 | -0.13% | 7,600 | 45億3274万 | 0% | - | 0.54 |
12/17 | 759 | 760 | 759 | 760 | +0.13% | 2,300 | 45億3872万 | +0.13% | - | 0.54 |
12/16 | 759 | 759 | 759 | 759 | 0% | 3,200 | 45億3274万 | 0% | - | 0.54 |
12/15 | 759 | 760 | 759 | 759 | 0% | 6,000 | 45億3274万 | 0% | - | 0.54 |
12/14 | 759 | 759 | 759 | 759 | 0% | 3,700 | 45億3274万 | 0% | - | 0.54 |
12/13 | 759 | 760 | 759 | 759 | 0% | 1,800 | 45億3274万 | 0% | - | 0.54 |
12/10 | 759 | 759 | 759 | 759 | -0.13% | 29,700 | 45億3274万 | 0% | - | 0.54 |
12/09 | 759 | 760 | 759 | 760 | +0.13% | 1,700 | 45億3872万 | +0.13% | - | 0.54 |
12/08 | 759 | 759 | 759 | 759 | -0.13% | 5,400 | 45億3274万 | 0% | - | 0.54 |
12/07 | 759 | 760 | 758 | 760 | +0.13% | 20,000 | 45億3872万 | +0.13% | - | 0.54 |
12/06 | 760 | 760 | 759 | 759 | 0% | 13,300 | 45億3274万 | 0% | - | 0.54 |
12/03 | 759 | 760 | 759 | 759 | 0% | 4,700 | 45億3274万 | 0% | - | 0.54 |
12/02 | 759 | 760 | 759 | 759 | 0% | 4,600 | 45億3274万 | 0% | - | 0.54 |
12/01 | 759 | 760 | 759 | 759 | 0% | 28,300 | 45億3274万 | 0% | - | 0.54 |
11/30 | 759 | 759 | 759 | 759 | 0% | 3,900 | 45億3274万 | 0% | - | 0.54 |
11/29 | 759 | 760 | 759 | 759 | 0% | 3,400 | 45億3274万 | 0% | - | 0.54 |
11/26 | 760 | 760 | 759 | 759 | 0% | 4,400 | 45億3274万 | 0% | - | 0.54 |
11/25 | 760 | 760 | 759 | 759 | 0% | 2,800 | 45億3274万 | 0% | - | 0.54 |
11/24 | 759 | 760 | 759 | 759 | 0% | 2,300 | 45億3274万 | 0% | - | 0.54 |
11/22 | 760 | 760 | 759 | 759 | 0% | 800 | 45億3274万 | 0% | - | 0.54 |
11/19 | 760 | 760 | 759 | 759 | -0.13% | 12,800 | 45億3274万 | 0% | - | 0.54 |
11/18 | 760 | 761 | 759 | 760 | +0.13% | 10,000 | 45億3872万 | 0% | - | 0.54 |
11/17 | 760 | 760 | 759 | 759 | -0.13% | 13,600 | 45億3274万 | -0.13% | - | 0.54 |
11/16 | 760 | 760 | 759 | 760 | +0.13% | 5,900 | 45億3872万 | -0.13% | - | 0.54 |
11/15 | 760 | 760 | 759 | 759 | 0% | 8,800 | 45億3274万 | -0.26% | - | 0.54 |
11/12 | 760 | 760 | 759 | 759 | -0.13% | 31,300 | 45億3274万 | -0.39% | - | 0.54 |
11/11 | 761 | 761 | 760 | 760 | -0.13% | 1,600 | 45億3872万 | -0.26% | - | 0.54 |
11/10 | 760 | 761 | 760 | 761 | +0.13% | 2,500 | 45億4469万 | -0.26% | - | 0.54 |
11/09 | 760 | 761 | 760 | 760 | -0.13% | 1,900 | 45億3872万 | -0.39% | - | 0.54 |
11/08 | 761 | 761 | 760 | 761 | 0% | 9,500 | 45億4469万 | -0.26% | - | 0.54 |
11/05 | 759 | 762 | 759 | 761 | +0.26% | 71,700 | 45億4469万 | -0.26% | - | 0.54 |
11/04 | 759 | 759 | 759 | 759 | +0.13% | 10,600 | 45億3274万 | -0.52% | - | 0.54 |
11/02 | 759 | 759 | 758 | 758 | -0.13% | 19,500 | 45億2677万 | -0.79% | - | 0.54 |
11/01 | 759 | 760 | 759 | 759 | -0.13% | 2,700 | 45億3274万 | -0.65% | - | 0.54 |
10/29 | 759 | 760 | 759 | 760 | +0.26% | 8,800 | 45億3872万 | -0.52% | - | 0.54 |
10/28 | 759 | 760 | 758 | 758 | -0.13% | 81,400 | 45億2677万 | -0.79% | - | 0.54 |
10/27 | 759 | 760 | 759 | 759 | +0.13% | 15,300 | 45億3274万 | -0.78% | - | 0.54 |
10/26 | 759 | 760 | 758 | 758 | 0% | 6,400 | 45億2677万 | -0.92% | - | 0.54 |
10/25 | 759 | 759 | 758 | 758 | -0.13% | 22,000 | 45億2677万 | -0.92% | - | 0.54 |
10/22 | 758 | 759 | 758 | 759 | 0% | 20,300 | 45億3274万 | -0.78% | - | 0.54 |
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 |