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 | 936 | 948 | 918 | 923 | -1.39% | 60,500 | 133億3273万 | -9.78% | 4.63 | 0.63 |
11/29 | 965 | 991 | 914 | 936 | -8.41% | 297,400 | 135億2052万 | -8.77% | 4.7 | 0.63 |
11/26 | 992 | 1,028 | 988 | 1,022 | +3.02% | 460,400 | 147億6279万 | -0.78% | 5.13 | 0.69 |
11/25 | 1,010 | 1,010 | 989 | 992 | -0.6% | 81,300 | 143億2944万 | -3.69% | 4.98 | 0.67 |
11/24 | 1,004 | 1,013 | 983 | 998 | -1.38% | 95,000 | 144億1611万 | -3.29% | 5.01 | 0.68 |
11/22 | 1,021 | 1,021 | 999 | 1,012 | -0.88% | 42,200 | 146億1834万 | -2.13% | 5.08 | 0.69 |
11/19 | 1,021 | 1,029 | 1,019 | 1,021 | -0.87% | 15,100 | 147億4834万 | -1.26% | 5.12 | 0.69 |
11/18 | 1,026 | 1,031 | 1,014 | 1,030 | +0.1% | 24,600 | 148億7835万 | -0.39% | 5.17 | 0.7 |
11/17 | 1,035 | 1,036 | 1,026 | 1,029 | -1.34% | 34,800 | 148億6390万 | -0.39% | 5.16 | 0.7 |
11/16 | 1,044 | 1,056 | 1,043 | 1,043 | -0.1% | 24,100 | 150億6613万 | +1.07% | 5.23 | 0.71 |
11/15 | 1,040 | 1,048 | 1,040 | 1,044 | +0.68% | 27,800 | 150億8058万 | +1.26% | 5.24 | 0.71 |
11/12 | 1,033 | 1,042 | 1,032 | 1,037 | +0.78% | 18,000 | 149億7946万 | +0.39% | 5.2 | 0.7 |
11/11 | 1,026 | 1,039 | 1,026 | 1,029 | +0.29% | 16,100 | 148億6390万 | -0.48% | 5.16 | 0.7 |
11/10 | 1,046 | 1,046 | 1,022 | 1,026 | -1.82% | 48,600 | 148億2057万 | -0.87% | 5.15 | 0.69 |
11/09 | 1,055 | 1,055 | 1,042 | 1,045 | -0.76% | 21,100 | 150億9502万 | +0.87% | 5.24 | 0.71 |
11/08 | 1,045 | 1,053 | 1,043 | 1,053 | +1.15% | 25,000 | 152億1058万 | +1.64% | 5.28 | 0.71 |
11/05 | 1,039 | 1,043 | 1,036 | 1,041 | 0% | 25,700 | 150億3724万 | +0.48% | 5.22 | 0.7 |
11/04 | 1,039 | 1,042 | 1,035 | 1,041 | -0.1% | 16,400 | 150億3724万 | +0.39% | 5.22 | 0.7 |
11/02 | 1,032 | 1,044 | 1,032 | 1,042 | +1.07% | 34,200 | 150億5169万 | +0.29% | 5.23 | 0.71 |
11/01 | 1,040 | 1,041 | 1,028 | 1,031 | -0.19% | 38,900 | 148億9279万 | -0.96% | 5.17 | 0.7 |
10/29 | 1,046 | 1,048 | 1,033 | 1,033 | -1.24% | 32,300 | 149億2168万 | -0.96% | 5.18 | 0.7 |
10/28 | 1,034 | 1,046 | 1,023 | 1,046 | +1.16% | 26,500 | 151億947万 | +0.29% | 5.25 | 0.71 |
10/27 | 1,036 | 1,044 | 1,031 | 1,034 | +0.1% | 22,200 | 149億3613万 | -0.77% | 5.19 | 0.7 |
10/26 | 1,036 | 1,036 | 1,030 | 1,033 | +0.78% | 9,500 | 149億2168万 | -0.86% | 5.18 | 0.7 |
10/25 | 1,025 | 1,037 | 1,012 | 1,025 | +0.69% | 25,600 | 148億612万 | -1.63% | 5.14 | 0.69 |
10/22 | 1,020 | 1,027 | 1,016 | 1,018 | -0.2% | 14,600 | 147億501万 | -2.4% | 5.11 | 0.69 |
10/21 | 1,039 | 1,039 | 1,016 | 1,020 | -0.78% | 42,300 | 147億3390万 | -2.3% | 5.12 | 0.69 |
10/20 | 1,038 | 1,046 | 1,022 | 1,028 | -1.34% | 25,300 | 148億4946万 | -1.63% | 5.16 | 0.7 |
10/19 | 1,037 | 1,042 | 1,033 | 1,042 | +0.58% | 12,800 | 150億5169万 | -0.38% | 5.23 | 0.71 |
10/18 | 1,040 | 1,045 | 1,032 | 1,036 | +0.1% | 29,600 | 149億6502万 | -0.96% | 5.2 | 0.7 |
10/15 | 1,018 | 1,046 | 1,007 | 1,035 | +3.4% | 100,800 | 149億5057万 | -0.96% | 5.19 | 0.7 |
10/14 | 1,001 | 1,007 | 998 | 1,001 | -0.3% | 31,200 | 144億5944万 | -4.21% | 5.02 | 0.68 |
10/13 | 1,015 | 1,015 | 1,000 | 1,004 | -1.08% | 45,400 | 145億278万 | -4.02% | 5.04 | 0.68 |
10/12 | 1,022 | 1,027 | 1,007 | 1,015 | -0.68% | 39,200 | 146億6167万 | -2.96% | 5.09 | 0.69 |
10/11 | 1,022 | 1,050 | 1,013 | 1,022 | -5.11% | 140,300 | 147億6279万 | -2.29% | 5.13 | 0.69 |
10/08 | 1,063 | 1,077 | 1,058 | 1,077 | +0.65% | 173,700 | 155億5726万 | +2.96% | 5.4 | 0.73 |
10/07 | 1,057 | 1,076 | 1,054 | 1,070 | +1.33% | 33,000 | 154億5615万 | +2.49% | 5.37 | 0.72 |
10/06 | 1,054 | 1,074 | 1,050 | 1,056 | +0.28% | 32,000 | 152億5392万 | +1.44% | 5.3 | 0.72 |
10/05 | 1,036 | 1,069 | 1,036 | 1,053 | +0.1% | 41,300 | 152億1058万 | +1.35% | 5.28 | 0.71 |
10/04 | 1,054 | 1,062 | 1,040 | 1,052 | +0.67% | 30,600 | 151億9614万 | +1.54% | 5.28 | 0.71 |
10/01 | 1,066 | 1,067 | 1,037 | 1,045 | -3.06% | 44,500 | 150億9502万 | +1.06% | 5.24 | 0.71 |
09/30 | 1,085 | 1,093 | 1,073 | 1,078 | -1.1% | 27,300 | 155億7171万 | +4.56% | 5.41 | 0.73 |
09/29 | 1,070 | 1,090 | 1,059 | 1,090 | +0.93% | 55,100 | 157億4505万 | +6.03% | 5.47 | 0.74 |
09/28 | 1,072 | 1,082 | 1,065 | 1,080 | +0.75% | 33,500 | 156億60万 | +5.57% | 5.42 | 0.73 |
09/27 | 1,055 | 1,075 | 1,046 | 1,072 | +2.19% | 33,200 | 154億8504万 | +5.41% | 5.38 | 0.73 |
09/24 | 1,032 | 1,056 | 1,032 | 1,049 | +3.15% | 52,900 | 151億5280万 | +3.55% | 5.26 | 0.71 |
09/22 | 1,030 | 1,036 | 1,012 | 1,017 | -1.45% | 28,900 | 146億9056万 | +0.69% | 5.1 | 0.69 |
09/21 | 1,023 | 1,033 | 1,011 | 1,032 | -1.24% | 20,500 | 149億724万 | +2.38% | 5.18 | 0.7 |
09/17 | 1,028 | 1,045 | 1,028 | 1,045 | +1.16% | 26,400 | 150億9502万 | +3.77% | 5.24 | 0.71 |
09/16 | 1,038 | 1,041 | 1,022 | 1,033 | -1.34% | 37,400 | 149億2168万 | +2.79% | 5.18 | 0.7 |
09/15 | 1,042 | 1,050 | 1,039 | 1,047 | -0.48% | 18,000 | 151億2391万 | +4.39% | 5.25 | 0.71 |
09/14 | 1,039 | 1,052 | 1,039 | 1,052 | +0.96% | 22,800 | 151億9614万 | +4.99% | 5.28 | 0.71 |
09/13 | 1,028 | 1,042 | 1,021 | 1,042 | +0.19% | 27,800 | 150億5169万 | +4.3% | 5.23 | 0.71 |
09/10 | 1,025 | 1,040 | 1,022 | 1,040 | +1.17% | 26,700 | 150億2280万 | +4.21% | 5.22 | 0.7 |
09/09 | 1,029 | 1,029 | 1,022 | 1,028 | +0.19% | 5,800 | 148億4946万 | +3.21% | 5.16 | 0.7 |
09/08 | 1,018 | 1,026 | 1,016 | 1,026 | +0.79% | 12,000 | 148億2057万 | +3.12% | 5.15 | 0.69 |
09/07 | 1,017 | 1,022 | 1,008 | 1,018 | +0.3% | 19,200 | 147億501万 | +2.41% | 5.11 | 0.69 |
09/06 | 1,025 | 1,030 | 1,009 | 1,015 | -0.68% | 60,900 | 146億6167万 | +2.11% | 5.09 | 0.69 |
09/03 | 1,013 | 1,022 | 1,010 | 1,022 | +0.39% | 16,500 | 147億6279万 | +2.92% | 5.13 | 0.69 |
09/02 | 1,009 | 1,018 | 1,001 | 1,018 | +0.89% | 15,700 | 147億501万 | +2.62% | 5.11 | 0.69 |
09/01 | 1,005 | 1,023 | 1,003 | 1,009 | +0.4% | 19,700 | 145億7500万 | +1.71% | 5.06 | 0.68 |
08/31 | 1,018 | 1,018 | 1,003 | 1,005 | -1.37% | 13,500 | 145億1722万 | +1.21% | 5.04 | 0.68 |
08/30 | 987 | 1,021 | 980 | 1,019 | +4.51% | 56,300 | 147億1945万 | +2.52% | 5.11 | 0.69 |
08/27 | 983 | 991 | 971 | 975 | -0.81% | 17,300 | 140億8387万 | -1.91% | 4.89 | 0.66 |
08/26 | 989 | 995 | 977 | 983 | -0.51% | 18,400 | 141億9943万 | -1.21% | 4.93 | 0.67 |
08/25 | 986 | 994 | 978 | 988 | +0.2% | 13,800 | 142億7166万 | -0.8% | 4.96 | 0.67 |
08/24 | 967 | 991 | 967 | 986 | +1.96% | 15,700 | 142億4277万 | -1.3% | 4.95 | 0.67 |
08/23 | 960 | 969 | 958 | 967 | +1.9% | 10,600 | 139億6831万 | -3.4% | 4.85 | 0.65 |
08/20 | 972 | 972 | 947 | 949 | -0.84% | 76,300 | 137億830万 | -5.57% | 4.76 | 0.64 |
08/19 | 977 | 980 | 956 | 957 | -2.15% | 38,500 | 138億2386万 | -5.25% | 4.8 | 0.65 |
08/18 | 981 | 983 | 963 | 978 | 0% | 16,900 | 141億2721万 | -3.65% | 4.91 | 0.66 |
08/17 | 983 | 993 | 975 | 978 | -0.71% | 15,900 | 141億2721万 | -3.93% | 4.91 | 0.66 |
08/16 | 997 | 997 | 975 | 985 | -1.1% | 38,300 | 142億2832万 | -3.53% | 4.94 | 0.67 |
08/13 | 1,005 | 1,005 | 996 | 996 | -0.5% | 8,300 | 143億8722万 | -2.64% | 5 | 0.67 |
08/12 | 1,001 | 1,007 | 997 | 1,001 | 0% | 10,100 | 144億5944万 | -2.25% | 5.02 | 0.68 |
08/11 | 994 | 1,010 | 994 | 1,001 | +0.3% | 12,600 | 144億5944万 | -2.34% | 5.02 | 0.68 |
08/10 | 993 | 1,003 | 989 | 998 | -0.1% | 41,400 | 144億1611万 | -2.73% | 5.01 | 0.68 |
08/06 | 1,000 | 1,002 | 993 | 999 | -0.1% | 11,800 | 144億3055万 | -2.63% | 5.01 | 0.68 |
08/05 | 995 | 1,008 | 994 | 1,000 | +0.1% | 10,900 | 144億4500万 | -2.63% | 5.02 | 0.68 |
08/04 | 998 | 1,005 | 995 | 999 | +0.2% | 28,600 | 144億3055万 | -2.73% | 5.01 | 0.68 |
08/03 | 1,010 | 1,010 | 993 | 997 | -1.77% | 13,800 | 144億166万 | -3.02% | 5 | 0.68 |
08/02 | 1,009 | 1,016 | 997 | 1,015 | +1.91% | 22,800 | 146億6167万 | -1.36% | 5.09 | 0.69 |
07/30 | 1,002 | 1,015 | 990 | 996 | -0.6% | 25,400 | 143億8722万 | -3.21% | 5 | 0.67 |
07/29 | 1,019 | 1,028 | 1,002 | 1,002 | -1.67% | 79,300 | 144億7389万 | -2.62% | 5.03 | 0.68 |
07/28 | 1,032 | 1,032 | 1,015 | 1,019 | -1.26% | 10,400 | 147億1945万 | -0.97% | 5.11 | 0.69 |
07/27 | 1,037 | 1,037 | 1,022 | 1,032 | +0.68% | 11,300 | 149億724万 | +0.39% | 5.18 | 0.7 |
07/26 | 1,024 | 1,034 | 1,018 | 1,025 | +1.28% | 24,800 | 148億612万 | -0.19% | 5.14 | 0.69 |
07/21 | 1,020 | 1,026 | 1,010 | 1,012 | +0.8% | 22,400 | 146億1834万 | -1.46% | 5.08 | 0.69 |
07/20 | 1,014 | 1,021 | 1,001 | 1,004 | -1.47% | 20,800 | 145億278万 | -2.24% | 5.04 | 0.68 |
07/19 | 1,047 | 1,047 | 1,009 | 1,019 | -2.86% | 22,400 | 147億1945万 | -0.78% | 5.11 | 0.69 |
07/16 | 1,054 | 1,054 | 1,037 | 1,049 | -0.94% | 22,500 | 151億5280万 | +2.14% | 5.26 | 0.71 |
07/15 | 1,058 | 1,073 | 1,054 | 1,059 | +0.57% | 19,100 | 152億9725万 | +3.22% | 5.31 | 0.72 |
07/14 | 1,073 | 1,080 | 1,053 | 1,053 | -1.96% | 34,700 | 152億1058万 | +2.73% | 5.28 | 0.71 |
07/13 | 1,071 | 1,094 | 1,067 | 1,074 | -0.37% | 54,800 | 155億1393万 | +4.78% | 5.39 | 0.73 |
07/12 | 1,110 | 1,139 | 1,068 | 1,078 | +1.41% | 175,900 | 155億7171万 | +5.38% | 5.41 | 0.73 |
07/09 | 1,039 | 1,076 | 1,036 | 1,063 | +2.21% | 46,700 | 153億5503万 | +4.11% | 5.33 | 0.72 |
07/08 | 1,035 | 1,047 | 1,024 | 1,040 | 0% | 31,800 | 150億2280万 | +2.06% | 5.22 | 0.7 |
07/07 | 1,034 | 1,044 | 1,031 | 1,040 | +0.87% | 17,000 | 150億2280万 | +2.06% | 5.22 | 0.7 |
07/06 | 1,024 | 1,041 | 1,018 | 1,031 | +0.78% | 16,600 | 148億9279万 | +1.18% | 5.17 | 0.7 |
07/05 | 1,016 | 1,027 | 1,015 | 1,023 | +0.2% | 7,000 | 147億7723万 | +0.49% | 5.13 | 0.69 |