株価チャート
2021/08/03~2021/12/27
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 |
12/27 | 2,101 | 2,109 | 2,084 | 2,101 | -1.18% | 83,700 | 1378億257万 | 0% | 75.42 | 0.6 |
12/24 | 2,138 | 2,140 | 2,118 | 2,126 | -0.42% | 77,000 | 1394億4230万 | +1.09% | 76.32 | 0.61 |
12/23 | 2,148 | 2,150 | 2,118 | 2,135 | -0.19% | 112,300 | 1400億3260万 | +1.47% | 76.65 | 0.61 |
12/22 | 2,147 | 2,161 | 2,136 | 2,139 | -0.23% | 102,000 | 1402億9496万 | +1.57% | 76.79 | 0.61 |
12/21 | 2,145 | 2,152 | 2,108 | 2,144 | +0.94% | 128,000 | 1406億2290万 | +1.66% | 76.97 | 0.61 |
12/20 | 2,144 | 2,159 | 2,120 | 2,124 | -1.21% | 174,600 | 1393億1112万 | +0.66% | 76.25 | 0.61 |
12/17 | 2,155 | 2,174 | 2,137 | 2,150 | +0.42% | 194,900 | 1410億1644万 | +1.7% | 77.18 | 0.61 |
12/16 | 2,117 | 2,150 | 2,115 | 2,141 | +2.39% | 165,000 | 1404億2613万 | +1.18% | 76.86 | 0.61 |
12/15 | 2,109 | 2,125 | 2,090 | 2,091 | -0.29% | 108,800 | 1371億4668万 | -1.23% | 75.07 | 0.6 |
12/14 | 2,100 | 2,122 | 2,092 | 2,097 | -0.14% | 107,400 | 1375億4022万 | -1.18% | 75.28 | 0.6 |
12/13 | 2,132 | 2,142 | 2,094 | 2,100 | -1.13% | 98,100 | 1377億3698万 | -1.27% | 75.39 | 0.6 |
12/10 | 2,143 | 2,156 | 2,119 | 2,124 | -0.56% | 107,200 | 1393億1112万 | -0.42% | 76.25 | 0.61 |
12/09 | 2,143 | 2,165 | 2,135 | 2,136 | -0.33% | 113,700 | 1400億9819万 | -0.09% | 76.68 | 0.61 |
12/08 | 2,159 | 2,160 | 2,137 | 2,143 | -0.74% | 89,000 | 1405億5731万 | 0% | 76.93 | 0.61 |
12/07 | 2,110 | 2,166 | 2,105 | 2,159 | +3.35% | 164,500 | 1416億674万 | +0.37% | 77.51 | 0.62 |
12/06 | 2,101 | 2,114 | 2,080 | 2,089 | -0.52% | 130,800 | 1370億1550万 | -3.11% | 74.99 | 0.6 |
12/03 | 2,037 | 2,100 | 2,036 | 2,100 | +3.7% | 162,800 | 1377億3698万 | -2.91% | 75.39 | 0.6 |
12/02 | 2,025 | 2,049 | 2,020 | 2,025 | -0.78% | 178,000 | 1328億1781万 | -6.68% | 72.7 | 0.58 |
12/01 | 2,010 | 2,057 | 2,010 | 2,041 | +1.39% | 148,300 | 1338億6723万 | -6.46% | 73.27 | 0.58 |
11/30 | 2,029 | 2,076 | 2,009 | 2,013 | +0.55% | 230,400 | 1320億3074万 | -8.21% | 72.27 | 0.57 |
11/29 | 2,013 | 2,032 | 1,977 | 2,002 | -1.48% | 181,600 | 1313億926万 | -9.17% | 71.87 | 0.57 |
11/26 | 2,090 | 2,090 | 2,029 | 2,032 | -3.01% | 123,800 | 1332億7693万 | -8.26% | 72.95 | 0.58 |
11/25 | 2,099 | 2,117 | 2,089 | 2,095 | -0.19% | 60,000 | 1374億904万 | -5.84% | 75.21 | 0.6 |
11/24 | 2,120 | 2,129 | 2,096 | 2,099 | -0.76% | 79,800 | 1376億7139万 | -5.96% | 75.35 | 0.6 |
11/22 | 2,128 | 2,135 | 2,106 | 2,115 | -1.81% | 91,800 | 1387億2082万 | -5.62% | 75.93 | 0.6 |
11/19 | 2,154 | 2,168 | 2,138 | 2,154 | -0.19% | 78,300 | 1412億7879万 | -4.22% | 77.33 | 0.61 |
11/18 | 2,165 | 2,167 | 2,139 | 2,158 | -1.24% | 121,400 | 1415億4115万 | -4.3% | 77.47 | 0.62 |
11/17 | 2,205 | 2,213 | 2,185 | 2,185 | -0.95% | 94,300 | 1433億1205万 | -3.32% | 78.44 | 0.62 |
11/16 | 2,191 | 2,217 | 2,184 | 2,206 | +1.15% | 75,700 | 1446億8942万 | -2.56% | 79.19 | 0.63 |
11/15 | 2,226 | 2,234 | 2,180 | 2,181 | -1.8% | 77,400 | 1430億4970万 | -3.84% | 78.3 | 0.62 |
11/12 | 2,188 | 2,223 | 2,188 | 2,221 | +1.69% | 68,100 | 1456億7326万 | -2.24% | 79.73 | 0.63 |
11/11 | 2,189 | 2,195 | 2,162 | 2,184 | -0.05% | 90,500 | 1432億4646万 | -3.87% | 78.4 | 0.62 |
11/10 | 2,213 | 2,224 | 2,179 | 2,185 | -0.82% | 115,400 | 1433億1205万 | -4% | 78.44 | 0.62 |
11/09 | 2,218 | 2,234 | 2,203 | 2,203 | -0.68% | 105,500 | 1444億9265万 | -3.38% | 79.09 | 0.63 |
11/08 | 2,260 | 2,260 | 2,212 | 2,218 | -1.42% | 136,500 | 1454億7649万 | -2.89% | 79.63 | 0.63 |
11/05 | 2,252 | 2,260 | 2,227 | 2,250 | -0.57% | 121,100 | 1475億7534万 | -1.62% | 80.77 | 0.64 |
11/04 | 2,288 | 2,292 | 2,247 | 2,263 | +0.04% | 152,700 | 1484億2800万 | -1.27% | 81.24 | 0.65 |
11/02 | 2,335 | 2,339 | 2,256 | 2,262 | -3.13% | 103,300 | 1483億6241万 | -1.39% | 81.2 | 0.65 |
11/01 | 2,301 | 2,336 | 2,278 | 2,335 | +2.68% | 146,000 | 1531億5041万 | +1.61% | 83.83 | 0.67 |
10/29 | 2,258 | 2,279 | 2,230 | 2,274 | +0.31% | 131,000 | 1491億4948万 | -0.96% | 81.64 | 0.65 |
10/28 | 2,265 | 2,278 | 2,247 | 2,267 | -0.74% | 79,100 | 1486億9035万 | -1.35% | 81.38 | 0.65 |
10/27 | 2,319 | 2,320 | 2,273 | 2,284 | -1.55% | 57,900 | 1498億537万 | -0.57% | 81.99 | 0.65 |
10/26 | 2,334 | 2,335 | 2,314 | 2,320 | +0.26% | 91,200 | 1521億6657万 | +1% | 83.29 | 0.66 |
10/25 | 2,305 | 2,340 | 2,305 | 2,314 | +0.39% | 152,500 | 1517億7304万 | +0.7% | 83.07 | 0.66 |
10/22 | 2,272 | 2,319 | 2,269 | 2,305 | +1.23% | 127,500 | 1511億8274万 | +0.22% | 82.75 | 0.66 |
10/21 | 2,275 | 2,297 | 2,273 | 2,277 | +0.75% | 93,800 | 1493億4624万 | -1.13% | 81.74 | 0.65 |
10/20 | 2,270 | 2,283 | 2,255 | 2,260 | -0.75% | 108,600 | 1482億3123万 | -2.12% | 81.13 | 0.64 |
10/19 | 2,307 | 2,314 | 2,270 | 2,277 | -1.64% | 92,400 | 1493億4624万 | -1.64% | 81.74 | 0.65 |
10/18 | 2,325 | 2,330 | 2,302 | 2,315 | -0.34% | 55,500 | 1518億3863万 | -0.26% | 83.11 | 0.66 |
10/15 | 2,312 | 2,323 | 2,299 | 2,323 | +0.91% | 97,000 | 1523億6334万 | -0.04% | 83.39 | 0.66 |
10/14 | 2,281 | 2,305 | 2,273 | 2,302 | +0.92% | 76,800 | 1509億8597万 | -1.07% | 82.64 | 0.66 |
10/13 | 2,300 | 2,313 | 2,280 | 2,281 | -0.91% | 70,700 | 1496億860万 | -2.15% | 81.89 | 0.65 |
10/12 | 2,288 | 2,309 | 2,281 | 2,302 | +0.13% | 77,300 | 1509億8597万 | -1.41% | 82.64 | 0.66 |
10/11 | 2,276 | 2,299 | 2,262 | 2,299 | +1.1% | 64,600 | 1507億8920万 | -1.67% | 82.53 | 0.66 |
10/08 | 2,282 | 2,295 | 2,272 | 2,274 | +1.7% | 101,900 | 1491億4948万 | -2.82% | 81.64 | 0.65 |
10/07 | 2,270 | 2,278 | 2,231 | 2,236 | -1.8% | 129,400 | 1466億5709万 | -4.53% | 80.27 | 0.64 |
10/06 | 2,286 | 2,313 | 2,265 | 2,277 | -0.09% | 139,900 | 1493億4624万 | -2.9% | 81.74 | 0.65 |
10/05 | 2,279 | 2,292 | 2,267 | 2,279 | -1.3% | 102,900 | 1494億7742万 | -2.9% | 81.82 | 0.65 |
10/04 | 2,325 | 2,335 | 2,300 | 2,309 | +1.23% | 108,100 | 1514億4509万 | -1.7% | 82.89 | 0.66 |
10/01 | 2,340 | 2,340 | 2,266 | 2,281 | -3.88% | 192,100 | 1496億860万 | -2.94% | 81.89 | 0.65 |
09/30 | 2,340 | 2,387 | 2,338 | 2,373 | +1.63% | 192,200 | 1556億4279万 | +0.89% | 85.19 | 0.68 |
09/29 | 2,298 | 2,335 | 2,296 | 2,335 | -0.17% | 205,800 | 1531億5041万 | -0.64% | 83.83 | 0.67 |
09/28 | 2,304 | 2,340 | 2,288 | 2,339 | +1.52% | 296,300 | 1534億1276万 | -0.43% | 83.97 | 0.67 |
09/27 | 2,315 | 2,346 | 2,297 | 2,304 | -0.22% | 203,000 | 1511億1715万 | -1.75% | 82.71 | 0.66 |
09/24 | 2,289 | 2,311 | 2,279 | 2,309 | +2.62% | 281,800 | 1514億4509万 | -1.54% | 82.89 | 0.66 |
09/22 | 2,285 | 2,285 | 2,249 | 2,250 | -1.7% | 123,800 | 1475億7534万 | -4.09% | 80.77 | 0.64 |
09/21 | 2,315 | 2,315 | 2,281 | 2,289 | -2.39% | 138,700 | 1501億3331万 | -2.55% | 82.17 | 0.65 |
09/17 | 2,368 | 2,370 | 2,340 | 2,345 | -0.76% | 211,700 | 1538億630万 | -0.34% | 84.18 | 0.67 |
09/16 | 2,380 | 2,380 | 2,350 | 2,363 | -0.71% | 129,100 | 1549億8690万 | +0.25% | 84.83 | 0.67 |
09/15 | 2,400 | 2,403 | 2,372 | 2,380 | -1.73% | 107,000 | 1561億191万 | +0.8% | 85.44 | 0.68 |
09/14 | 2,415 | 2,423 | 2,400 | 2,422 | +0.54% | 255,200 | 1588億5665万 | +2.45% | 86.95 | 0.69 |
09/13 | 2,405 | 2,409 | 2,391 | 2,409 | -0.58% | 112,200 | 1580億400万 | +1.86% | 86.48 | 0.69 |
09/10 | 2,386 | 2,423 | 2,371 | 2,423 | +1.64% | 158,400 | 1589億2224万 | +2.45% | 86.98 | 0.69 |
09/09 | 2,388 | 2,403 | 2,374 | 2,384 | -0.67% | 91,300 | 1563億6427万 | +0.72% | 85.58 | 0.68 |
09/08 | 2,404 | 2,419 | 2,387 | 2,400 | -0.17% | 95,200 | 1574億1370万 | +1.18% | 86.16 | 0.68 |
09/07 | 2,408 | 2,420 | 2,395 | 2,404 | +0.71% | 95,300 | 1576億7605万 | +1.18% | 86.3 | 0.69 |
09/06 | 2,382 | 2,393 | 2,371 | 2,387 | +0.21% | 102,500 | 1565億6104万 | +0.17% | 85.69 | 0.68 |
09/03 | 2,350 | 2,396 | 2,349 | 2,382 | +1.93% | 83,300 | 1562億3309万 | -0.21% | 85.51 | 0.68 |
09/02 | 2,333 | 2,343 | 2,328 | 2,337 | -0.17% | 44,500 | 1532億8159万 | -2.3% | 83.9 | 0.67 |
09/01 | 2,313 | 2,345 | 2,313 | 2,341 | +1.25% | 67,800 | 1535億4394万 | -2.42% | 84.04 | 0.67 |
08/31 | 2,311 | 2,331 | 2,306 | 2,312 | -0.77% | 69,000 | 1516億4186万 | -3.91% | 83 | 0.66 |
08/30 | 2,331 | 2,355 | 2,319 | 2,330 | +0.3% | 60,700 | 1528億2246万 | -3.44% | 83.65 | 0.66 |
08/27 | 2,310 | 2,330 | 2,301 | 2,323 | -0.47% | 77,300 | 1523億6334万 | -3.89% | 83.39 | 0.66 |
08/26 | 2,332 | 2,344 | 2,320 | 2,334 | +0.52% | 66,700 | 1530億8482万 | -3.59% | 83.79 | 0.67 |
08/25 | 2,374 | 2,375 | 2,301 | 2,322 | -0.47% | 117,800 | 1522億9775万 | -4.25% | 83.36 | 0.66 |
08/24 | 2,318 | 2,343 | 2,309 | 2,333 | +1.21% | 63,500 | 1530億1923万 | -4.11% | 83.75 | 0.67 |
08/23 | 2,288 | 2,329 | 2,252 | 2,305 | +2.63% | 76,600 | 1511億8274万 | -5.57% | 82.75 | 0.66 |
08/20 | 2,280 | 2,306 | 2,246 | 2,246 | -1.88% | 86,700 | 1473億1298万 | -8.36% | 80.63 | 0.64 |
08/19 | 2,335 | 2,342 | 2,289 | 2,289 | -1.97% | 57,900 | 1501億3331万 | -7.1% | 82.17 | 0.65 |
08/18 | 2,302 | 2,350 | 2,302 | 2,335 | +0.43% | 65,600 | 1531億5041万 | -5.62% | 83.83 | 0.67 |
08/17 | 2,390 | 2,401 | 2,325 | 2,325 | -2.92% | 93,200 | 1524億9452万 | -6.21% | 83.47 | 0.66 |
08/16 | 2,436 | 2,436 | 2,389 | 2,395 | -2.13% | 84,500 | 1570億8575万 | -3.66% | 85.98 | 0.68 |
08/13 | 2,455 | 2,460 | 2,441 | 2,447 | -0.41% | 30,900 | 1604億9638万 | -1.77% | 87.85 | 0.7 |
08/12 | 2,480 | 2,488 | 2,454 | 2,457 | -0.12% | 38,200 | 1611億5227万 | -1.56% | 88.21 | 0.7 |
08/11 | 2,457 | 2,477 | 2,449 | 2,460 | +0.86% | 70,100 | 1613億4904万 | -1.6% | 88.31 | 0.7 |
08/10 | 2,432 | 2,474 | 2,431 | 2,439 | +0.66% | 63,500 | 1599億7167万 | -2.56% | 87.56 | 0.7 |
08/06 | 2,468 | 2,468 | 2,423 | 2,423 | -1.26% | 74,600 | 1589億2224万 | -3.35% | 86.98 | 0.69 |
08/05 | 2,473 | 2,495 | 2,449 | 2,454 | -2.31% | 63,000 | 1609億5550万 | -2.27% | 88.1 | 0.7 |
08/04 | 2,506 | 2,518 | 2,500 | 2,512 | -0.24% | 111,400 | 1647億5967万 | -0.04% | 90.18 | 0.72 |
08/03 | 2,560 | 2,583 | 2,501 | 2,518 | -1.99% | 91,300 | 1651億5320万 | +0.08% | 90.4 | 0.72 |