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 | 2,553 | 2,577 | 2,520 | 2,559 | +0.24% | 24,700 | 139億9440万 | +2.07% | 18.98 | 4.66 |
| 12/29 | 2,481 | 2,553 | 2,458 | 2,553 | +0.39% | 37,900 | 139億6159万 | +1.88% | 18.94 | 4.65 |
| 12/28 | 2,491 | 2,561 | 2,491 | 2,543 | +3.12% | 30,700 | 139億690万 | +1.4% | 18.86 | 4.63 |
| 12/27 | 2,528 | 2,528 | 2,432 | 2,466 | -2.1% | 40,700 | 134億8581万 | -1.95% | 18.29 | 4.49 |
| 12/24 | 2,570 | 2,570 | 2,511 | 2,519 | -1.1% | 17,900 | 137億7565万 | -0.2% | 18.69 | 4.59 |
| 12/23 | 2,549 | 2,593 | 2,540 | 2,547 | -0.08% | 19,200 | 139億2877万 | +0.51% | 18.89 | 4.64 |
| 12/22 | 2,482 | 2,580 | 2,482 | 2,549 | +2.7% | 37,600 | 139億3971万 | +0.24% | 18.91 | 4.64 |
| 12/21 | 2,463 | 2,494 | 2,421 | 2,482 | +2.86% | 31,400 | 135億7331万 | -2.86% | 18.41 | 4.52 |
| 12/20 | 2,512 | 2,516 | 2,396 | 2,413 | -3.9% | 45,600 | 131億9597万 | -6.25% | 17.9 | 4.39 |
| 12/17 | 2,500 | 2,515 | 2,477 | 2,511 | 0% | 23,800 | 137億3190万 | -3.09% | 18.63 | 4.57 |
| 12/16 | 2,562 | 2,562 | 2,501 | 2,511 | +0.72% | 16,900 | 137億3190万 | -3.65% | 18.63 | 4.57 |
| 12/15 | 2,486 | 2,546 | 2,475 | 2,493 | -0.95% | 26,200 | 136億3346万 | -5.03% | 18.49 | 4.54 |
| 12/14 | 2,541 | 2,563 | 2,482 | 2,517 | -2.44% | 36,200 | 137億6471万 | -4.44% | 18.67 | 4.58 |
| 12/13 | 2,527 | 2,580 | 2,516 | 2,580 | +2.14% | 18,100 | 141億924万 | -2.24% | 19.14 | 4.7 |
| 12/10 | 2,588 | 2,588 | 2,515 | 2,526 | -2.85% | 30,400 | 138億1393万 | -4.39% | 18.74 | 4.6 |
| 12/09 | 2,588 | 2,632 | 2,573 | 2,600 | +0.54% | 36,600 | 142億1862万 | -1.78% | 19.29 | 4.73 |
| 12/08 | 2,591 | 2,621 | 2,557 | 2,586 | +1.49% | 40,600 | 141億4205万 | -2.49% | 19.18 | 4.71 |
| 12/07 | 2,450 | 2,558 | 2,450 | 2,548 | +4.81% | 35,700 | 139億3424万 | -4.14% | 18.9 | 4.64 |
| 12/06 | 2,475 | 2,487 | 2,400 | 2,431 | -1.78% | 28,700 | 132億9440万 | -8.78% | 18.03 | 4.43 |
| 12/03 | 2,422 | 2,483 | 2,422 | 2,475 | +3.34% | 48,300 | 135億3503万 | -7.55% | 18.36 | 4.51 |
| 12/02 | 2,451 | 2,467 | 2,395 | 2,395 | -2.28% | 40,200 | 130億9753万 | -10.83% | 17.77 | 4.36 |
| 12/01 | 2,425 | 2,478 | 2,359 | 2,451 | +0.29% | 31,300 | 134億378万 | -9.19% | 18.18 | 4.46 |
| 11/30 | 2,461 | 2,565 | 2,440 | 2,444 | -0.37% | 25,600 | 133億6550万 | -9.75% | 18.13 | 4.45 |
| 11/29 | 2,485 | 2,568 | 2,452 | 2,453 | -2.58% | 47,200 | 134億1472万 | -9.85% | 18.2 | 4.47 |
| 11/26 | 2,530 | 2,535 | 2,460 | 2,518 | -0.83% | 42,300 | 137億7018万 | -7.83% | 18.68 | 4.58 |
| 11/25 | 2,588 | 2,600 | 2,528 | 2,539 | -2.46% | 43,600 | 138億8502万 | -7.47% | 18.83 | 4.62 |
| 11/24 | 2,695 | 2,695 | 2,586 | 2,603 | -3.88% | 40,300 | 142億3502万 | -5.48% | 19.31 | 4.74 |
| 11/22 | 2,696 | 2,723 | 2,658 | 2,708 | +0.63% | 17,800 | 148億923万 | -1.96% | 20.09 | 4.93 |
| 11/19 | 2,752 | 2,752 | 2,688 | 2,691 | -2.78% | 32,300 | 147億1627万 | -2.82% | 19.96 | 4.9 |
| 11/18 | 2,770 | 2,815 | 2,740 | 2,768 | -0.14% | 20,600 | 151億3736万 | -0.14% | 20.53 | 5.04 |
| 11/17 | 2,871 | 2,871 | 2,761 | 2,772 | -2.87% | 31,400 | 151億5923万 | +0.07% | 20.56 | 5.05 |
| 11/16 | 2,951 | 2,951 | 2,825 | 2,854 | -3.39% | 41,400 | 156億766万 | +3% | 21.17 | 5.2 |
| 11/15 | 2,990 | 3,005 | 2,893 | 2,954 | +3.36% | 53,600 | 161億5453万 | +6.64% | 21.91 | 5.38 |
| 11/12 | 2,932 | 2,956 | 2,850 | 2,858 | -0.83% | 30,900 | 156億2954万 | +3.33% | 21.2 | 5.2 |
| 11/11 | 2,922 | 2,996 | 2,855 | 2,882 | -2.9% | 85,200 | 157億6079万 | +4.19% | 21.38 | 5.25 |
| 11/10 | 2,721 | 3,035 | 2,656 | 2,968 | +8.6% | 178,000 | 162億3110万 | +7.38% | 22.02 | 5.4 |
| 11/09 | 2,630 | 2,741 | 2,583 | 2,733 | +3.13% | 72,200 | 149億4595万 | -0.98% | 20.27 | 4.98 |
| 11/08 | 2,636 | 2,653 | 2,575 | 2,650 | +0.68% | 55,600 | 144億9205万 | -4.26% | 19.66 | 4.82 |
| 11/05 | 2,660 | 2,672 | 2,620 | 2,632 | -1.31% | 39,400 | 143億9361万 | -5.56% | 19.52 | 4.79 |
| 11/04 | 2,739 | 2,739 | 2,640 | 2,667 | -2.06% | 58,800 | 145億8502万 | -5.02% | 19.78 | 4.85 |
| 11/02 | 2,730 | 2,772 | 2,718 | 2,723 | -0.26% | 25,800 | 148億9127万 | -3.61% | 20.2 | 4.96 |
| 11/01 | 2,722 | 2,761 | 2,721 | 2,730 | +0.4% | 29,400 | 149億2955万 | -4.01% | 20.25 | 4.97 |
| 10/29 | 2,730 | 2,736 | 2,704 | 2,719 | -0.55% | 31,500 | 148億6939万 | -5.06% | 20.17 | 4.95 |
| 10/28 | 2,700 | 2,735 | 2,675 | 2,734 | +1.33% | 42,500 | 149億5142万 | -5.27% | 20.28 | 4.98 |
| 10/27 | 2,716 | 2,725 | 2,665 | 2,698 | -0.66% | 36,600 | 147億5455万 | -7.03% | 20.01 | 4.91 |
| 10/26 | 2,719 | 2,741 | 2,700 | 2,716 | +0.93% | 25,700 | 148億5298万 | -6.99% | 20.15 | 4.94 |
| 10/25 | 2,740 | 2,743 | 2,666 | 2,691 | -2.54% | 42,200 | 147億1627万 | -8.47% | 19.96 | 4.9 |
| 10/22 | 2,736 | 2,800 | 2,736 | 2,761 | +0.91% | 50,700 | 150億9908万 | -6.82% | 20.48 | 5.03 |
| 10/21 | 2,814 | 2,814 | 2,728 | 2,736 | -2.77% | 35,800 | 149億6236万 | -8.43% | 20.3 | 4.98 |
| 10/20 | 2,793 | 2,847 | 2,786 | 2,814 | +0.54% | 24,800 | 153億8892万 | -6.76% | 20.87 | 5.12 |
| 10/19 | 2,788 | 2,833 | 2,788 | 2,799 | 0% | 21,500 | 153億689万 | -8.11% | 20.76 | 5.1 |
| 10/18 | 2,902 | 2,914 | 2,785 | 2,799 | -2.95% | 43,800 | 153億689万 | -8.95% | 20.76 | 5.1 |
| 10/15 | 2,762 | 2,886 | 2,762 | 2,884 | +4.42% | 47,300 | 157億7173万 | -7% | 21.39 | 5.25 |
| 10/14 | 2,704 | 2,793 | 2,696 | 2,762 | +1.47% | 66,400 | 151億454万 | -11.76% | 20.49 | 5.03 |
| 10/13 | 2,770 | 2,774 | 2,711 | 2,722 | -2.44% | 51,200 | 148億8580万 | -13.97% | 20.19 | 4.96 |
| 10/12 | 2,866 | 2,876 | 2,758 | 2,790 | -1.38% | 41,300 | 152億5767万 | -12.89% | 20.7 | 5.08 |
| 10/11 | 2,850 | 2,868 | 2,766 | 2,829 | -0.91% | 75,600 | 154億7095万 | -12.6% | 20.99 | 5.15 |
| 10/08 | 2,847 | 2,878 | 2,830 | 2,855 | +0.32% | 53,700 | 156億1313万 | -12.66% | 21.18 | 5.2 |
| 10/07 | 2,830 | 2,882 | 2,830 | 2,846 | +0.46% | 55,800 | 155億6392万 | -13.84% | 21.11 | 5.18 |
| 10/06 | 2,881 | 2,948 | 2,815 | 2,833 | -1.67% | 74,800 | 154億9282万 | -15.03% | 21.02 | 5.16 |
| 10/05 | 2,921 | 2,921 | 2,845 | 2,881 | -1.97% | 63,400 | 157億5532万 | -14.46% | 21.37 | 5.24 |
| 10/04 | 3,105 | 3,105 | 2,931 | 2,939 | -5.8% | 76,700 | 160億7250万 | -13.51% | 21.8 | 5.35 |
| 10/01 | 3,105 | 3,130 | 3,060 | 3,120 | -0.64% | 67,000 | 170億6234万 | -8.96% | 23.14 | 5.68 |
| 09/30 | 3,110 | 3,195 | 3,090 | 3,140 | +0.96% | 34,000 | 171億7171万 | -8.96% | 23.29 | 5.72 |
| 09/29 | 3,175 | 3,175 | 3,065 | 3,110 | -2.81% | 47,500 | 170億765万 | -10.35% | 23.07 | 5.66 |
| 09/28 | 3,285 | 3,285 | 3,190 | 3,200 | -0.93% | 19,700 | 174億9984万 | -8.23% | 23.74 | 5.83 |
| 09/27 | 3,270 | 3,325 | 3,230 | 3,230 | -1.22% | 29,900 | 176億6390万 | -7.66% | 23.96 | 5.88 |
| 09/24 | 3,165 | 3,295 | 3,165 | 3,270 | +4.81% | 51,400 | 178億8264万 | -6.84% | 24.26 | 5.95 |
| 09/22 | 3,135 | 3,170 | 3,085 | 3,120 | -1.11% | 29,000 | 170億6234万 | -11.36% | 23.14 | 5.68 |
| 09/21 | 3,155 | 3,185 | 3,135 | 3,155 | -1.87% | 24,400 | 172億5374万 | -10.65% | 23.4 | 5.74 |
| 09/17 | 3,265 | 3,310 | 3,170 | 3,215 | -1.53% | 74,400 | 175億8187万 | -9.23% | 23.85 | 5.85 |
| 09/16 | 3,400 | 3,400 | 3,195 | 3,265 | -3.69% | 90,500 | 178億5530万 | -8.18% | 24.22 | 5.94 |
| 09/15 | 3,540 | 3,540 | 3,360 | 3,390 | -2.31% | 84,500 | 185億3889万 | -5.07% | 25.15 | 6.17 |
| 09/14 | 3,520 | 3,520 | 3,420 | 3,470 | -1.56% | 40,600 | 189億7638万 | -3.21% | 25.74 | 6.32 |
| 09/13 | 3,480 | 3,560 | 3,460 | 3,525 | +0.86% | 34,200 | 192億7716万 | -1.87% | 26.15 | 6.42 |
| 09/10 | 3,490 | 3,520 | 3,455 | 3,495 | +0.14% | 24,300 | 191億1310万 | -3.29% | 25.93 | 6.36 |
| 09/09 | 3,605 | 3,625 | 3,490 | 3,490 | -3.19% | 30,100 | 190億8576万 | -4.07% | 25.89 | 6.35 |
| 09/08 | 3,615 | 3,645 | 3,590 | 3,605 | -0.28% | 18,600 | 197億1466万 | -1.64% | 26.74 | 6.56 |
| 09/07 | 3,665 | 3,695 | 3,590 | 3,615 | -1.9% | 26,000 | 197億6935万 | -2.03% | 26.82 | 6.58 |
| 09/06 | 3,660 | 3,685 | 3,625 | 3,685 | +1.52% | 17,800 | 201億5215万 | -0.94% | 27.34 | 6.71 |
| 09/03 | 3,680 | 3,680 | 3,610 | 3,630 | -0.14% | 16,600 | 198億5138万 | -3.12% | 26.93 | 6.61 |
| 09/02 | 3,710 | 3,720 | 3,620 | 3,635 | -1.76% | 21,100 | 198億7872万 | -3.76% | 26.96 | 6.62 |
| 09/01 | 3,650 | 3,700 | 3,630 | 3,700 | +1.65% | 16,500 | 202億3419万 | -2.73% | 27.45 | 6.74 |
| 08/31 | 3,680 | 3,680 | 3,620 | 3,640 | -1.09% | 12,800 | 199億606万 | -5.06% | 27 | 6.63 |
| 08/30 | 3,655 | 3,680 | 3,620 | 3,680 | +1.52% | 13,400 | 201億2481万 | -4.88% | 27.3 | 6.7 |
| 08/27 | 3,660 | 3,660 | 3,605 | 3,625 | -0.96% | 14,900 | 198億2403万 | -7.1% | 26.89 | 6.6 |
| 08/26 | 3,665 | 3,720 | 3,650 | 3,660 | -0.14% | 14,300 | 200億1544万 | -6.94% | 27.15 | 6.66 |
| 08/25 | 3,650 | 3,720 | 3,630 | 3,665 | +0.55% | 14,100 | 200億4278万 | -7.64% | 27.19 | 6.67 |
| 08/24 | 3,595 | 3,710 | 3,595 | 3,645 | +2.1% | 15,600 | 199億3341万 | -8.97% | 27.04 | 6.64 |
| 08/23 | 3,480 | 3,570 | 3,480 | 3,570 | +2.59% | 19,700 | 195億2325万 | -11.66% | 26.48 | 6.5 |
| 08/20 | 3,600 | 3,600 | 3,410 | 3,480 | -1.42% | 25,400 | 190億3107万 | -14.85% | 25.81 | 6.33 |
| 08/19 | 3,520 | 3,645 | 3,520 | 3,530 | +0.28% | 16,500 | 193億451万 | -14.61% | 26.19 | 6.43 |
| 08/18 | 3,380 | 3,535 | 3,380 | 3,520 | +4.14% | 16,100 | 192億4982万 | -15.73% | 26.11 | 6.41 |
| 08/17 | 3,435 | 3,460 | 3,370 | 3,380 | -1.6% | 20,600 | 184億8420万 | -19.79% | 25.07 | 6.15 |
| 08/16 | 3,520 | 3,520 | 3,415 | 3,435 | -3.51% | 35,600 | 187億8498万 | -19.31% | 25.48 | 6.25 |
| 08/13 | 3,640 | 3,640 | 3,520 | 3,560 | -2.6% | 26,900 | 194億6857万 | -17.27% | 26.41 | 6.48 |
| 08/12 | 3,680 | 3,700 | 3,590 | 3,655 | -1.75% | 31,000 | 199億8809万 | -15.82% | 27.11 | 6.65 |
| 08/11 | 3,660 | 3,760 | 3,630 | 3,720 | +2.06% | 36,900 | 203億4356万 | -15.11% | 27.6 | 6.77 |
| 08/10 | 3,740 | 3,770 | 3,630 | 3,645 | -10.77% | 61,500 | 199億3341万 | -17.55% | 27.04 | 6.64 |
| 08/06 | 4,095 | 4,145 | 4,065 | 4,085 | -0.24% | 17,400 | 223億3963万 | -8.51% | 30.3 | 7.44 |
