株価チャート
2021/05/07～2021/09/30
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 |
| 09/30 | 1,438 | 1,438 | 1,425 | 1,426 | +0.21% | 3,700 | 146億5928万 | -0.77% | 14.65 | 1.9 |
| 09/29 | 1,408 | 1,434 | 1,408 | 1,423 | -1.79% | 4,600 | 146億2844万 | -0.97% | 14.62 | 1.9 |
| 09/28 | 1,446 | 1,453 | 1,440 | 1,449 | +0.21% | 6,600 | 148億9572万 | +0.91% | 14.89 | 1.93 |
| 09/27 | 1,459 | 1,459 | 1,422 | 1,446 | +0.35% | 12,500 | 148億6488万 | +0.91% | 14.86 | 1.93 |
| 09/24 | 1,481 | 1,482 | 1,435 | 1,441 | +1.41% | 58,900 | 148億1348万 | +0.63% | 14.81 | 1.92 |
| 09/22 | 1,416 | 1,431 | 1,414 | 1,421 | -0.14% | 7,100 | 146億788万 | -0.84% | 14.6 | 1.9 |
| 09/21 | 1,425 | 1,438 | 1,416 | 1,423 | -1.25% | 10,400 | 146億2844万 | -0.7% | 14.62 | 1.9 |
| 09/17 | 1,433 | 1,449 | 1,431 | 1,441 | +0.07% | 4,100 | 148億1348万 | +0.42% | 14.81 | 1.92 |
| 09/16 | 1,450 | 1,450 | 1,432 | 1,440 | -0.35% | 3,000 | 148億320万 | +0.35% | 14.8 | 1.92 |
| 09/15 | 1,454 | 1,457 | 1,445 | 1,445 | -0.76% | 3,600 | 148億5460万 | +0.63% | 14.85 | 1.93 |
| 09/14 | 1,448 | 1,459 | 1,441 | 1,456 | +0.55% | 5,100 | 149億6768万 | +1.32% | 14.96 | 1.94 |
| 09/13 | 1,467 | 1,478 | 1,447 | 1,448 | -2.1% | 6,100 | 148億8544万 | +0.77% | 14.88 | 1.93 |
| 09/10 | 1,476 | 1,487 | 1,459 | 1,479 | +1.51% | 8,700 | 152億412万 | +2.92% | 15.2 | 1.98 |
| 09/09 | 1,460 | 1,470 | 1,455 | 1,457 | -0.27% | 4,600 | 149億7796万 | +1.39% | 14.97 | 1.95 |
| 09/08 | 1,455 | 1,461 | 1,444 | 1,461 | +1.18% | 2,600 | 150億1908万 | +1.67% | 15.01 | 1.95 |
| 09/07 | 1,455 | 1,469 | 1,436 | 1,444 | -0.55% | 7,000 | 148億4432万 | +0.42% | 14.84 | 1.93 |
| 09/06 | 1,440 | 1,463 | 1,440 | 1,452 | +1.4% | 5,400 | 149億2656万 | +0.83% | 14.92 | 1.94 |
| 09/03 | 1,436 | 1,452 | 1,430 | 1,432 | +0.14% | 2,600 | 147億2096万 | -0.69% | 14.72 | 1.91 |
| 09/02 | 1,425 | 1,444 | 1,420 | 1,430 | +0.56% | 5,100 | 147億40万 | -1.11% | 14.7 | 1.91 |
| 09/01 | 1,418 | 1,435 | 1,406 | 1,422 | +0.28% | 5,100 | 146億1816万 | -1.93% | 14.61 | 1.9 |
| 08/31 | 1,423 | 1,423 | 1,400 | 1,418 | +0.07% | 3,400 | 145億7704万 | -2.54% | 14.57 | 1.89 |
| 08/30 | 1,418 | 1,418 | 1,404 | 1,417 | +1.14% | 2,800 | 145億6676万 | -2.88% | 14.56 | 1.89 |
| 08/27 | 1,429 | 1,429 | 1,400 | 1,401 | -1.89% | 6,000 | 144億228万 | -4.3% | 14.4 | 1.87 |
| 08/26 | 1,437 | 1,443 | 1,427 | 1,428 | +0.28% | 1,600 | 146億7984万 | -2.72% | 14.68 | 1.91 |
| 08/25 | 1,429 | 1,448 | 1,420 | 1,424 | +0.56% | 2,200 | 146億3872万 | -3.33% | 14.63 | 1.9 |
| 08/24 | 1,405 | 1,420 | 1,404 | 1,416 | +0.85% | 1,300 | 145億5648万 | -4.13% | 14.55 | 1.89 |
| 08/23 | 1,410 | 1,412 | 1,404 | 1,404 | +1.74% | 2,300 | 144億3312万 | -5.14% | 14.43 | 1.87 |
| 08/20 | 1,428 | 1,440 | 1,370 | 1,380 | -3.5% | 18,500 | 141億8640万 | -7.01% | 14.18 | 1.84 |
| 08/19 | 1,444 | 1,453 | 1,430 | 1,430 | -1.04% | 3,900 | 147億40万 | -3.9% | 14.7 | 1.91 |
| 08/18 | 1,424 | 1,445 | 1,413 | 1,445 | +0.7% | 5,400 | 148億5460万 | -3.02% | 14.85 | 1.93 |
| 08/17 | 1,462 | 1,478 | 1,435 | 1,435 | -1.78% | 6,100 | 147億5180万 | -3.76% | 14.75 | 1.92 |
| 08/16 | 1,469 | 1,478 | 1,459 | 1,461 | +0.76% | 3,900 | 150億1908万 | -2.08% | 15.01 | 1.95 |
| 08/13 | 1,440 | 1,475 | 1,440 | 1,450 | -0.68% | 11,700 | 149億600万 | -2.95% | 14.9 | 1.94 |
| 08/12 | 1,488 | 1,548 | 1,457 | 1,460 | -0.95% | 22,700 | 150億880万 | -2.34% | 15 | 1.95 |
| 08/11 | 1,472 | 1,494 | 1,472 | 1,474 | +0.55% | 5,100 | 151億5272万 | -1.47% | 15.15 | 1.97 |
| 08/10 | 1,459 | 1,499 | 1,459 | 1,466 | +1.1% | 3,500 | 150億7048万 | -2.01% | 15.07 | 1.96 |
| 08/06 | 1,457 | 1,472 | 1,441 | 1,450 | -0.62% | 4,400 | 149億600万 | -3.2% | 14.9 | 1.94 |
| 08/05 | 1,459 | 1,473 | 1,458 | 1,459 | -0.07% | 2,700 | 149億9852万 | -2.67% | 14.99 | 1.95 |
| 08/04 | 1,481 | 1,483 | 1,458 | 1,460 | -2.01% | 10,500 | 150億880万 | -2.67% | 15 | 1.95 |
| 08/03 | 1,500 | 1,505 | 1,490 | 1,490 | -0.33% | 6,900 | 153億1720万 | -0.67% | 15.31 | 1.99 |
| 08/02 | 1,505 | 1,505 | 1,482 | 1,495 | -0.66% | 7,000 | 153億6860万 | -0.13% | 15.36 | 2 |
| 07/30 | 1,531 | 1,531 | 1,505 | 1,505 | -1.63% | 2,800 | 154億7140万 | +0.8% | 15.47 | 2.01 |
| 07/29 | 1,539 | 1,539 | 1,515 | 1,530 | -0.52% | 4,500 | 157億2840万 | +2.68% | 15.72 | 2.04 |
| 07/28 | 1,550 | 1,560 | 1,532 | 1,538 | +0.13% | 7,200 | 158億1064万 | +3.5% | 15.81 | 2.05 |
| 07/27 | 1,528 | 1,536 | 1,521 | 1,536 | +0.52% | 3,800 | 157億9008万 | +3.64% | 15.78 | 2.05 |
| 07/26 | 1,555 | 1,567 | 1,502 | 1,528 | -0.65% | 20,200 | 157億784万 | +3.38% | 15.7 | 2.04 |
| 07/21 | 1,548 | 1,580 | 1,495 | 1,538 | +2.6% | 29,400 | 158億1064万 | +4.27% | 15.81 | 2.05 |
| 07/20 | 1,552 | 1,610 | 1,483 | 1,499 | -2.73% | 62,300 | 154億972万 | +1.77% | 15.4 | 2 |
| 07/19 | 1,515 | 1,558 | 1,500 | 1,541 | +1.12% | 10,400 | 158億4148万 | +4.69% | 15.84 | 2.06 |
| 07/16 | 1,515 | 1,524 | 1,498 | 1,524 | +2.08% | 3,400 | 156億6672万 | +3.67% | 15.66 | 2.04 |
| 07/15 | 1,515 | 1,522 | 1,493 | 1,493 | -0.8% | 15,100 | 153億4804万 | +1.63% | 15.34 | 1.99 |
| 07/14 | 1,515 | 1,515 | 1,490 | 1,505 | +1.35% | 3,800 | 154億7140万 | +2.52% | 15.47 | 2.01 |
| 07/13 | 1,496 | 1,496 | 1,485 | 1,485 | +0.34% | 2,100 | 152億6580万 | +1.16% | 15.26 | 1.98 |
| 07/12 | 1,500 | 1,500 | 1,480 | 1,480 | +0.68% | 1,400 | 152億1440万 | +0.82% | 15.21 | 1.98 |
| 07/09 | 1,474 | 1,489 | 1,464 | 1,470 | -0.34% | 5,100 | 151億1160万 | +0.14% | 15.11 | 1.96 |
| 07/08 | 1,498 | 1,498 | 1,475 | 1,475 | -1.47% | 3,000 | 151億6300万 | +0.41% | 15.16 | 1.97 |
| 07/07 | 1,507 | 1,507 | 1,490 | 1,497 | +0.74% | 3,100 | 153億8916万 | +1.91% | 15.38 | 2 |
| 07/06 | 1,518 | 1,518 | 1,486 | 1,486 | +1.02% | 3,100 | 152億7608万 | +1.23% | 15.27 | 1.98 |
| 07/05 | 1,494 | 1,497 | 1,471 | 1,471 | -1.28% | 4,600 | 151億2188万 | +0.2% | 15.12 | 1.96 |
| 07/02 | 1,501 | 1,515 | 1,490 | 1,490 | -1.13% | 5,300 | 153億1720万 | +1.43% | 15.31 | 1.99 |
| 07/01 | 1,491 | 1,508 | 1,483 | 1,507 | +3.15% | 10,500 | 154億9196万 | +2.59% | 15.49 | 2.01 |
| 06/30 | 1,492 | 1,492 | 1,461 | 1,461 | -2.01% | 4,700 | 150億1908万 | -0.54% | 15.01 | 1.95 |
| 06/29 | 1,479 | 1,491 | 1,466 | 1,491 | +2.33% | 6,800 | 153億2748万 | +1.43% | 15.32 | 1.99 |
| 06/28 | 1,440 | 1,458 | 1,420 | 1,457 | +2.39% | 3,300 | 149億7796万 | -0.88% | 14.97 | 1.95 |
| 06/25 | 1,427 | 1,434 | 1,408 | 1,423 | +1.21% | 4,700 | 146億2844万 | -3.33% | 14.62 | 1.9 |
| 06/24 | 1,429 | 1,429 | 1,402 | 1,406 | -1.68% | 8,800 | 144億5368万 | -4.68% | 14.45 | 1.88 |
| 06/23 | 1,428 | 1,453 | 1,428 | 1,430 | +0.56% | 1,800 | 147億40万 | -3.31% | 14.7 | 1.91 |
| 06/22 | 1,449 | 1,453 | 1,422 | 1,422 | -0.21% | 5,500 | 146億1816万 | -4.11% | 14.61 | 1.9 |
| 06/21 | 1,451 | 1,454 | 1,414 | 1,425 | -1.86% | 6,500 | 146億4900万 | -4.1% | 14.64 | 1.9 |
| 06/18 | 1,466 | 1,471 | 1,452 | 1,452 | -0.34% | 1,900 | 149億2656万 | -2.48% | 14.92 | 1.94 |
| 06/17 | 1,473 | 1,473 | 1,457 | 1,457 | -1.69% | 5,300 | 149億7796万 | -2.28% | 14.97 | 1.95 |
| 06/16 | 1,495 | 1,495 | 1,469 | 1,482 | +0.14% | 4,400 | 152億3496万 | -0.74% | 15.23 | 1.98 |
| 06/15 | 1,481 | 1,494 | 1,480 | 1,480 | 0% | 1,100 | 152億1440万 | -1.07% | 15.21 | 1.98 |
| 06/14 | 1,506 | 1,506 | 1,462 | 1,480 | -0.8% | 2,900 | 152億1440万 | -1.27% | 15.21 | 1.98 |
| 06/11 | 1,502 | 1,502 | 1,478 | 1,492 | +0.47% | 5,800 | 153億3776万 | -0.73% | 15.33 | 1.99 |
| 06/10 | 1,497 | 1,497 | 1,476 | 1,485 | -0.13% | 3,400 | 152億6580万 | -1.46% | 15.26 | 1.98 |
| 06/09 | 1,485 | 1,499 | 1,485 | 1,487 | +0.27% | 500 | 152億8636万 | -1.46% | 15.28 | 1.99 |
| 06/08 | 1,500 | 1,500 | 1,480 | 1,483 | -1.13% | 5,700 | 152億4524万 | -1.85% | 15.24 | 1.98 |
| 06/07 | 1,500 | 1,501 | 1,499 | 1,500 | +0.6% | 1,800 | 154億2000万 | -0.86% | 15.42 | 2 |
| 06/04 | 1,480 | 1,491 | 1,476 | 1,491 | +1.29% | 400 | 153億2748万 | -1.45% | 15.32 | 1.99 |
| 06/03 | 1,469 | 1,486 | 1,469 | 1,472 | +0.07% | 2,400 | 151億3216万 | -2.9% | 15.13 | 1.97 |
| 06/02 | 1,498 | 1,498 | 1,470 | 1,471 | -0.61% | 3,200 | 151億2188万 | -3.16% | 15.12 | 1.96 |
| 06/01 | 1,505 | 1,510 | 1,480 | 1,480 | -1.33% | 5,500 | 152億1440万 | -2.89% | 15.21 | 1.98 |
| 05/31 | 1,509 | 1,509 | 1,491 | 1,500 | -0.13% | 2,300 | 154億2000万 | -1.83% | 15.42 | 2 |
| 05/28 | 1,506 | 1,511 | 1,482 | 1,502 | -0.27% | 8,500 | 154億4056万 | -1.89% | 15.44 | 2.01 |
| 05/27 | 1,512 | 1,512 | 1,489 | 1,506 | +1.62% | 1,300 | 154億8168万 | -1.89% | 15.48 | 2.01 |
| 05/26 | 1,508 | 1,511 | 1,482 | 1,482 | -0.4% | 4,900 | 152億3496万 | -3.64% | 15.23 | 1.98 |
| 05/25 | 1,502 | 1,503 | 1,487 | 1,488 | -1.06% | 4,200 | 152億9664万 | -3.56% | 15.29 | 1.99 |
| 05/24 | 1,511 | 1,511 | 1,489 | 1,504 | -0.4% | 4,500 | 154億6112万 | -2.91% | 15.46 | 2.01 |
| 05/21 | 1,526 | 1,526 | 1,501 | 1,510 | +0.4% | 3,500 | 155億2280万 | -2.89% | 15.52 | 2.02 |
| 05/20 | 1,491 | 1,512 | 1,491 | 1,504 | -0.27% | 2,200 | 154億6112万 | -3.65% | 15.46 | 2.01 |
| 05/19 | 1,505 | 1,519 | 1,497 | 1,508 | +0.53% | 1,900 | 155億224万 | -3.83% | 15.5 | 2.01 |
| 05/18 | 1,500 | 1,513 | 1,493 | 1,500 | -0.79% | 4,300 | 154億2000万 | -4.76% | 15.42 | 2 |
| 05/17 | 1,500 | 1,513 | 1,500 | 1,512 | +0.87% | 2,900 | 155億4336万 | -4.42% | 15.54 | 2.02 |
| 05/14 | 1,505 | 1,514 | 1,499 | 1,499 | -0.4% | 7,900 | 154億972万 | -5.66% | 15.4 | 2 |
| 05/13 | 1,546 | 1,564 | 1,501 | 1,505 | -4.02% | 13,300 | 154億7140万 | -5.7% | 15.47 | 2.01 |
| 05/12 | 1,569 | 1,569 | 1,552 | 1,568 | +1.03% | 900 | 161億1904万 | -2.06% | 16.11 | 2.09 |
| 05/11 | 1,570 | 1,570 | 1,552 | 1,552 | -1.21% | 2,500 | 159億5456万 | -3.18% | 15.95 | 2.07 |
| 05/10 | 1,588 | 1,592 | 1,571 | 1,571 | -1.32% | 6,300 | 161億4988万 | -2.12% | 16.14 | 2.1 |
| 05/07 | 1,559 | 1,594 | 1,551 | 1,592 | +2.71% | 4,500 | 163億6576万 | -0.81% | 16.36 | 2.13 |
