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 | 960 | 1,011 | 947 | 1,006 | +4.14% | 242,000 | 215億7266万 | +7.82% | 4.77 | 1.53 |
| 12/29 | 964 | 983 | 951 | 966 | -1.53% | 152,800 | 207億1490万 | +3.76% | 4.58 | 1.47 |
| 12/28 | 989 | 996 | 965 | 981 | -0.51% | 398,500 | 210億3656万 | +5.48% | 4.65 | 1.49 |
| 12/27 | 1,010 | 1,010 | 973 | 986 | -2.38% | 197,200 | 211億4378万 | +6.02% | 4.67 | 1.5 |
| 12/24 | 951 | 1,020 | 947 | 1,010 | +7.22% | 471,600 | 216億5844万 | +8.6% | 4.79 | 1.54 |
| 12/23 | 938 | 951 | 925 | 942 | +1.18% | 102,500 | 202億24万 | +1.51% | 4.47 | 1.44 |
| 12/22 | 925 | 939 | 920 | 931 | +1.53% | 111,300 | 199億6436万 | +0.11% | 4.41 | 1.42 |
| 12/21 | 922 | 927 | 903 | 917 | +1.44% | 157,200 | 196億6414万 | -1.71% | 4.35 | 1.4 |
| 12/20 | 922 | 930 | 901 | 904 | -1.95% | 176,800 | 193億8537万 | -3.42% | 4.29 | 1.38 |
| 12/17 | 940 | 945 | 918 | 922 | -1.91% | 129,800 | 197億7136万 | -1.71% | 4.37 | 1.4 |
| 12/16 | 930 | 940 | 920 | 940 | +2.17% | 165,800 | 201億5736万 | +0.21% | 4.46 | 1.43 |
| 12/15 | 892 | 923 | 892 | 920 | +2% | 131,100 | 197億2848万 | -2.02% | 4.36 | 1.4 |
| 12/14 | 921 | 921 | 891 | 902 | -2.8% | 255,500 | 193億4248万 | -4.04% | 4.28 | 1.37 |
| 12/13 | 943 | 948 | 924 | 928 | -1.28% | 78,300 | 199億3万 | -1.59% | 4.4 | 1.41 |
| 12/10 | 945 | 951 | 931 | 940 | -0.95% | 84,000 | 201億5736万 | -0.53% | 4.46 | 1.43 |
| 12/09 | 959 | 975 | 945 | 949 | +2.15% | 150,400 | 203億5035万 | +0.11% | 4.5 | 1.45 |
| 12/08 | 947 | 948 | 925 | 929 | -0.96% | 122,200 | 199億2147万 | -2.31% | 4.4 | 1.42 |
| 12/07 | 920 | 943 | 919 | 938 | +3.65% | 130,600 | 201億1447万 | -1.68% | 4.45 | 1.43 |
| 12/06 | 911 | 913 | 897 | 905 | +0.44% | 71,100 | 194億682万 | -5.04% | 4.29 | 1.38 |
| 12/03 | 884 | 906 | 879 | 901 | +3.68% | 94,800 | 193億2104万 | -5.56% | 4.27 | 1.37 |
| 12/02 | 878 | 892 | 860 | 869 | -1.36% | 210,500 | 186億3483万 | -9.1% | 4.12 | 1.32 |
| 12/01 | 890 | 890 | 856 | 881 | -1.01% | 295,300 | 188億9216万 | -8.13% | 4.18 | 1.34 |
| 11/30 | 928 | 942 | 887 | 890 | -3.05% | 198,700 | 190億8516万 | -7.48% | 4.22 | 1.36 |
| 11/29 | 935 | 945 | 915 | 918 | -3.06% | 219,500 | 196億8559万 | -4.77% | 4.35 | 1.4 |
| 11/26 | 952 | 953 | 932 | 947 | -0.84% | 129,900 | 203億746万 | -1.87% | 4.49 | 1.44 |
| 11/25 | 968 | 969 | 952 | 955 | -0.21% | 72,500 | 204億7902万 | -1.04% | 4.53 | 1.45 |
| 11/24 | 980 | 980 | 951 | 957 | -2.15% | 108,400 | 205億2190万 | -0.83% | 4.54 | 1.46 |
| 11/22 | 966 | 985 | 963 | 978 | +1.24% | 89,700 | 209億7223万 | +1.35% | 4.64 | 1.49 |
| 11/19 | 976 | 980 | 960 | 966 | -0.51% | 47,600 | 207億1490万 | +0.31% | 4.58 | 1.47 |
| 11/18 | 992 | 992 | 960 | 971 | -1.92% | 111,800 | 208億2212万 | +0.94% | 4.6 | 1.48 |
| 11/17 | 997 | 999 | 987 | 990 | -0.7% | 92,200 | 212億2956万 | +3.02% | 4.69 | 1.51 |
| 11/16 | 997 | 1,016 | 985 | 997 | +0.4% | 132,500 | 213億7966万 | +3.96% | 4.73 | 1.52 |
| 11/15 | 960 | 1,003 | 960 | 993 | +3.98% | 249,400 | 212億9389万 | +3.65% | 4.71 | 1.51 |
| 11/12 | 931 | 964 | 931 | 955 | +1.81% | 174,300 | 204億7902万 | -0.1% | 4.53 | 1.45 |
| 11/11 | 954 | 954 | 926 | 938 | -2.19% | 189,800 | 201億1447万 | -1.88% | 4.45 | 1.43 |
| 11/10 | 953 | 961 | 944 | 959 | +0.42% | 92,900 | 205億6479万 | +0.31% | 4.55 | 1.46 |
| 11/09 | 964 | 979 | 945 | 955 | -1.14% | 142,600 | 204億7902万 | 0% | 4.53 | 1.45 |
| 11/08 | 992 | 995 | 950 | 966 | -2.03% | 197,000 | 207億1490万 | +1.15% | 4.58 | 1.47 |
| 11/05 | 998 | 1,010 | 973 | 986 | -1.6% | 135,100 | 211億4378万 | +3.14% | 4.67 | 1.5 |
| 11/04 | 1,030 | 1,030 | 996 | 1,002 | -3% | 185,800 | 214億8688万 | +4.7% | 4.75 | 1.53 |
| 11/02 | 1,028 | 1,055 | 1,011 | 1,033 | +3.3% | 343,700 | 221億5165万 | +7.94% | 4.9 | 1.57 |
| 11/01 | 941 | 1,018 | 941 | 1,000 | +9.77% | 793,800 | 214億4400万 | +4.6% | 4.74 | 1.52 |
| 10/29 | 936 | 936 | 905 | 911 | -2.46% | 390,400 | 195億3548万 | -4.61% | 4.32 | 1.39 |
| 10/28 | 941 | 941 | 925 | 934 | -1.48% | 135,000 | 200億2869万 | -2.61% | 4.43 | 1.42 |
| 10/27 | 956 | 958 | 939 | 948 | -0.32% | 85,800 | 203億2891万 | -1.35% | 4.49 | 1.44 |
| 10/26 | 949 | 958 | 946 | 951 | +0.85% | 78,100 | 203億9324万 | -1.25% | 4.51 | 1.45 |
| 10/25 | 945 | 954 | 938 | 943 | -0.21% | 119,400 | 202億2169万 | -2.28% | 4.47 | 1.44 |
| 10/22 | 946 | 954 | 939 | 945 | -0.21% | 79,500 | 202億6458万 | -2.38% | 4.48 | 1.44 |
| 10/21 | 950 | 963 | 942 | 947 | -0.53% | 120,100 | 203億746万 | -2.47% | 4.49 | 1.44 |
| 10/20 | 967 | 973 | 952 | 952 | -0.83% | 132,500 | 204億1468万 | -2.36% | 4.51 | 1.45 |
| 10/19 | 959 | 973 | 959 | 960 | +0.52% | 157,700 | 205億8624万 | -1.84% | 4.55 | 1.46 |
| 10/18 | 930 | 960 | 930 | 955 | +3.35% | 168,100 | 204億7902万 | -2.65% | 4.53 | 1.45 |
| 10/15 | 930 | 931 | 916 | 924 | -0.86% | 262,000 | 198億1425万 | -6.19% | 4.38 | 1.41 |
| 10/14 | 942 | 945 | 927 | 932 | -0.75% | 99,000 | 199億8580万 | -5.76% | 4.42 | 1.42 |
| 10/13 | 955 | 955 | 934 | 939 | -1.57% | 94,800 | 201億3591万 | -5.44% | 4.45 | 1.43 |
| 10/12 | 968 | 968 | 950 | 954 | -1.65% | 135,700 | 204億5757万 | -4.41% | 4.52 | 1.45 |
| 10/11 | 949 | 970 | 945 | 970 | +2.32% | 100,900 | 208億68万 | -3.19% | 4.6 | 1.48 |
| 10/08 | 947 | 952 | 942 | 948 | +0.74% | 87,100 | 203億2891万 | -5.67% | 4.49 | 1.44 |
| 10/07 | 939 | 960 | 926 | 941 | +0.32% | 130,400 | 201億7880万 | -6.83% | 4.46 | 1.43 |
| 10/06 | 946 | 960 | 923 | 938 | -0.42% | 221,600 | 201億1447万 | -7.59% | 4.45 | 1.43 |
| 10/05 | 954 | 958 | 928 | 942 | -2.18% | 262,000 | 202億24万 | -7.56% | 4.47 | 1.44 |
| 10/04 | 992 | 992 | 954 | 963 | -2.73% | 272,800 | 206億5057万 | -5.87% | 4.57 | 1.47 |
| 10/01 | 993 | 1,004 | 980 | 990 | -0.8% | 125,400 | 212億2956万 | -3.51% | 4.69 | 1.51 |
| 09/30 | 1,002 | 1,004 | 985 | 998 | -1.19% | 159,000 | 214億111万 | -2.82% | 4.73 | 1.52 |
| 09/29 | 982 | 1,010 | 982 | 1,010 | +1.3% | 76,800 | 216億5844万 | -1.85% | 4.79 | 1.54 |
| 09/28 | 992 | 997 | 978 | 997 | +0.61% | 113,500 | 213億7966万 | -3.2% | 4.73 | 1.52 |
| 09/27 | 1,005 | 1,006 | 988 | 991 | -1.59% | 134,200 | 212億5100万 | -3.79% | 4.7 | 1.51 |
| 09/24 | 991 | 1,009 | 991 | 1,007 | +2.76% | 105,100 | 215億9410万 | -2.33% | 4.77 | 1.53 |
| 09/22 | 980 | 991 | 971 | 980 | -1.11% | 174,100 | 210億1512万 | -5.04% | 4.65 | 1.49 |
| 09/21 | 972 | 1,002 | 969 | 991 | -2.56% | 189,400 | 212億5100万 | -4.16% | 4.7 | 1.51 |
| 09/17 | 1,003 | 1,022 | 1,001 | 1,017 | +1.09% | 76,600 | 218億854万 | -1.93% | 4.82 | 1.55 |
| 09/16 | 1,035 | 1,038 | 988 | 1,006 | -2.33% | 259,800 | 215億7266万 | -3.27% | 4.77 | 1.53 |
| 09/15 | 1,048 | 1,048 | 1,026 | 1,030 | -1.81% | 74,700 | 220億8732万 | -1.25% | 4.88 | 1.57 |
| 09/14 | 1,029 | 1,049 | 1,026 | 1,049 | +2.54% | 67,900 | 224億9475万 | +0.58% | 4.97 | 1.6 |
| 09/13 | 1,040 | 1,046 | 1,020 | 1,023 | -1.54% | 79,100 | 219億3721万 | -1.63% | 4.85 | 1.56 |
| 09/10 | 1,041 | 1,042 | 1,034 | 1,039 | +0.48% | 49,100 | 222億8031万 | +0.19% | 4.93 | 1.58 |
| 09/09 | 1,043 | 1,048 | 1,033 | 1,034 | -0.86% | 37,000 | 221億7309万 | 0% | 4.9 | 1.58 |
| 09/08 | 1,040 | 1,046 | 1,027 | 1,043 | +0.58% | 74,800 | 223億6609万 | +1.26% | 4.94 | 1.59 |
| 09/07 | 1,057 | 1,058 | 1,030 | 1,037 | -1.52% | 98,100 | 222億3742万 | +0.88% | 4.92 | 1.58 |
| 09/06 | 1,050 | 1,069 | 1,050 | 1,053 | +0.67% | 62,800 | 225億8053万 | +2.73% | 4.99 | 1.6 |
| 09/03 | 1,057 | 1,060 | 1,040 | 1,046 | -0.95% | 69,000 | 224億3042万 | +2.25% | 4.96 | 1.59 |
| 09/02 | 1,076 | 1,076 | 1,056 | 1,056 | -1.77% | 53,300 | 226億4486万 | +3.43% | 5.01 | 1.61 |
| 09/01 | 1,062 | 1,078 | 1,052 | 1,075 | +1.32% | 69,500 | 230億5230万 | +5.6% | 5.1 | 1.64 |
| 08/31 | 1,052 | 1,066 | 1,036 | 1,061 | +1.43% | 109,200 | 227億5208万 | +4.43% | 5.03 | 1.62 |
| 08/30 | 1,033 | 1,057 | 1,033 | 1,046 | +1.26% | 54,300 | 224億3042万 | +3.26% | 4.96 | 1.59 |
| 08/27 | 1,038 | 1,048 | 1,029 | 1,033 | -0.19% | 52,800 | 221億5165万 | +2.18% | 4.9 | 1.57 |
| 08/26 | 1,033 | 1,042 | 1,025 | 1,035 | +1.37% | 41,200 | 221億9454万 | +2.58% | 4.91 | 1.58 |
| 08/25 | 1,060 | 1,060 | 1,021 | 1,021 | -3.41% | 84,200 | 218億9432万 | +1.29% | 4.84 | 1.56 |
| 08/24 | 1,020 | 1,058 | 1,020 | 1,057 | +4.04% | 119,500 | 226億6630万 | +4.86% | 5.01 | 1.61 |
| 08/23 | 1,002 | 1,018 | 1,000 | 1,016 | +1.7% | 51,100 | 217億8710万 | +0.99% | 4.82 | 1.55 |
| 08/20 | 1,008 | 1,024 | 989 | 999 | -1.48% | 122,000 | 214億2255万 | -0.6% | 4.74 | 1.52 |
| 08/19 | 1,030 | 1,031 | 1,007 | 1,014 | -1.93% | 107,000 | 217億4421万 | +0.8% | 4.81 | 1.54 |
| 08/18 | 1,021 | 1,035 | 998 | 1,034 | +0.29% | 134,700 | 221億7309万 | +2.89% | 4.9 | 1.58 |
| 08/17 | 1,085 | 1,085 | 1,031 | 1,031 | -3.73% | 138,000 | 221億876万 | +2.69% | 4.89 | 1.57 |
| 08/16 | 1,075 | 1,090 | 1,044 | 1,071 | -1.11% | 142,200 | 229億6652万 | +6.89% | 5.08 | 1.63 |
| 08/13 | 1,091 | 1,093 | 1,061 | 1,083 | -0.64% | 164,300 | 232億2385万 | +8.41% | 5.13 | 1.65 |
| 08/12 | 1,024 | 1,094 | 1,024 | 1,090 | +6.97% | 365,900 | 233億7396万 | +9.44% | 5.17 | 1.66 |
| 08/11 | 989 | 1,021 | 973 | 1,019 | +3.98% | 209,000 | 218億5143万 | +2.41% | 4.83 | 1.55 |
| 08/10 | 992 | 996 | 958 | 980 | +1.87% | 304,400 | 210億1512万 | -1.51% | 4.65 | 1.49 |
| 08/06 | 941 | 963 | 940 | 962 | +1.91% | 107,800 | 206億2912万 | -3.51% | 4.56 | 1.47 |
