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 | 1,005 | 1,005 | 963 | 964 | -4.08% | 31,400 | 55億299万 | -7.22% | 79.08 | 1.74 |
| 09/29 | 1,054 | 1,054 | 1,002 | 1,005 | -8.05% | 99,500 | 57億3703万 | -3.37% | 82.44 | 1.81 |
| 09/28 | 1,089 | 1,100 | 1,076 | 1,093 | +0.74% | 78,500 | 62億3938万 | +5.3% | 89.66 | 1.97 |
| 09/27 | 1,056 | 1,095 | 1,050 | 1,085 | +3.93% | 29,700 | 61億9371万 | +5.03% | 89.01 | 1.96 |
| 09/24 | 1,032 | 1,060 | 1,025 | 1,044 | +2.05% | 28,800 | 59億5966万 | +1.56% | 85.64 | 1.88 |
| 09/22 | 1,052 | 1,055 | 1,020 | 1,023 | -2.39% | 18,700 | 58億3979万 | -0.2% | 83.92 | 1.85 |
| 09/21 | 1,064 | 1,064 | 1,045 | 1,048 | -2.06% | 69,200 | 59億8250万 | +2.44% | 85.97 | 1.89 |
| 09/17 | 1,063 | 1,081 | 1,062 | 1,070 | +0.09% | 66,200 | 61億809万 | +4.9% | 87.78 | 1.93 |
| 09/16 | 1,080 | 1,084 | 1,060 | 1,069 | -1.29% | 12,200 | 61億238万 | +5.11% | 87.69 | 1.93 |
| 09/15 | 1,112 | 1,112 | 1,074 | 1,083 | -1.46% | 13,300 | 61億8230万 | +6.59% | 88.84 | 1.96 |
| 09/14 | 1,087 | 1,099 | 1,079 | 1,099 | +1.67% | 11,500 | 62億7363万 | +8.28% | 90.16 | 1.98 |
| 09/13 | 1,060 | 1,081 | 1,060 | 1,081 | +1.69% | 11,600 | 61億7088万 | +6.61% | 88.68 | 1.95 |
| 09/10 | 1,046 | 1,065 | 1,046 | 1,063 | +1.72% | 12,200 | 60億6813万 | +4.94% | 87.2 | 1.92 |
| 09/09 | 1,038 | 1,045 | 1,037 | 1,045 | +0.67% | 6,600 | 59億6537万 | +3.26% | 85.73 | 1.89 |
| 09/08 | 1,042 | 1,043 | 1,034 | 1,038 | +0.19% | 9,400 | 59億2541万 | +2.47% | 85.15 | 1.87 |
| 09/07 | 1,037 | 1,041 | 1,030 | 1,036 | +0.68% | 9,900 | 59億1400万 | +2.07% | 84.99 | 1.87 |
| 09/06 | 1,047 | 1,047 | 1,023 | 1,029 | +1.18% | 10,600 | 58億7404万 | +1.18% | 84.41 | 1.86 |
| 09/03 | 1,021 | 1,032 | 1,017 | 1,017 | +0.1% | 8,900 | 58億554万 | -0.2% | 83.43 | 1.84 |
| 09/02 | 1,016 | 1,018 | 1,011 | 1,016 | -0.2% | 5,400 | 57億9983万 | -0.68% | 83.35 | 1.83 |
| 09/01 | 1,015 | 1,022 | 1,011 | 1,018 | +0.39% | 6,300 | 58億1124万 | -0.78% | 83.51 | 1.84 |
| 08/31 | 1,022 | 1,037 | 1,013 | 1,014 | +0.1% | 5,900 | 57億8841万 | -1.65% | 83.18 | 1.83 |
| 08/30 | 1,019 | 1,022 | 1,005 | 1,013 | +0.2% | 6,400 | 57億8270万 | -1.84% | 83.1 | 1.83 |
| 08/27 | 1,010 | 1,011 | 999 | 1,011 | +0.6% | 4,200 | 57億7128万 | -2.03% | 82.94 | 1.83 |
| 08/26 | 1,011 | 1,011 | 999 | 1,005 | +0.8% | 4,800 | 57億3703万 | -2.71% | 82.44 | 1.81 |
| 08/25 | 998 | 1,002 | 994 | 997 | +0.4% | 6,300 | 56億9137万 | -3.48% | 81.79 | 1.8 |
| 08/24 | 983 | 998 | 976 | 993 | +2.27% | 15,800 | 56億6853万 | -3.97% | 81.46 | 1.79 |
| 08/23 | 957 | 971 | 957 | 971 | +1.46% | 9,600 | 55億4294万 | -6.09% | 79.66 | 1.75 |
| 08/20 | 952 | 964 | 941 | 957 | +0.42% | 11,300 | 54億6303万 | -7.63% | 78.51 | 1.73 |
| 08/19 | 980 | 992 | 951 | 953 | -2.66% | 22,400 | 54億4019万 | -8.1% | 78.18 | 1.72 |
| 08/18 | 977 | 988 | 961 | 979 | +1.77% | 9,300 | 55億8861万 | -5.77% | 80.31 | 1.77 |
| 08/17 | 981 | 990 | 959 | 962 | -1.03% | 10,900 | 54億9157万 | -7.41% | 78.92 | 1.74 |
| 08/16 | 998 | 1,000 | 970 | 972 | -2.02% | 13,900 | 55億4865万 | -6.54% | 79.74 | 1.75 |
| 08/13 | 958 | 998 | 942 | 992 | -6.68% | 40,100 | 56億6282万 | -4.71% | 81.38 | 1.79 |
| 08/12 | 1,060 | 1,076 | 1,060 | 1,063 | +1.24% | 4,100 | 60億6813万 | +2.02% | 87.2 | 1.92 |
| 08/11 | 1,090 | 1,090 | 1,050 | 1,050 | -1.87% | 4,100 | 59億9392万 | +1.06% | 86.14 | 1.9 |
| 08/10 | 1,072 | 1,072 | 1,050 | 1,070 | +1.9% | 5,900 | 61億809万 | +3.08% | 87.78 | 1.93 |
| 08/06 | 1,051 | 1,063 | 1,045 | 1,050 | -0.1% | 4,600 | 59億9392万 | +1.45% | 86.14 | 1.9 |
| 08/05 | 1,056 | 1,065 | 1,041 | 1,051 | -1.31% | 10,100 | 59億9962万 | +1.74% | 86.22 | 1.9 |
| 08/04 | 1,094 | 1,098 | 1,065 | 1,065 | -2.65% | 10,900 | 60億7954万 | +3.2% | 87.37 | 1.92 |
| 08/03 | 1,090 | 1,105 | 1,090 | 1,094 | +0.37% | 8,200 | 62億4509万 | +6.21% | 89.75 | 1.98 |
| 08/02 | 1,097 | 1,099 | 1,080 | 1,090 | +0.65% | 7,500 | 62億2226万 | +6.13% | 89.42 | 1.97 |
| 07/30 | 1,098 | 1,109 | 1,071 | 1,083 | -1.28% | 12,400 | 61億8230万 | +5.56% | 88.84 | 1.96 |
| 07/29 | 1,128 | 1,129 | 1,097 | 1,097 | -0.81% | 17,700 | 62億6222万 | +7.02% | 89.99 | 1.98 |
| 07/28 | 1,119 | 1,119 | 1,095 | 1,106 | -2.56% | 18,600 | 63億1359万 | +8.22% | 90.73 | 2 |
| 07/27 | 1,090 | 1,136 | 1,080 | 1,135 | +9.13% | 48,400 | 64億7914万 | +11.49% | 93.11 | 2.05 |
| 07/26 | 1,061 | 1,061 | 1,030 | 1,040 | +1.46% | 9,400 | 59億3683万 | +2.56% | 85.32 | 1.88 |
| 07/21 | 1,053 | 1,058 | 1,025 | 1,025 | -0.77% | 21,800 | 58億5120万 | +0.99% | 84.08 | 1.85 |
| 07/20 | 1,016 | 1,042 | 1,002 | 1,033 | +2.38% | 19,700 | 58億9687万 | +1.57% | 84.74 | 1.86 |
| 07/19 | 1,003 | 1,010 | 998 | 1,009 | +0.4% | 14,800 | 57億5987万 | -0.88% | 82.77 | 1.82 |
| 07/16 | 1,001 | 1,005 | 1,000 | 1,005 | +0.1% | 3,700 | 57億3703万 | -1.66% | 82.44 | 1.81 |
| 07/15 | 1,009 | 1,010 | 1,000 | 1,004 | 0% | 2,900 | 57億3132万 | -2.05% | 82.36 | 1.81 |
| 07/14 | 1,002 | 1,012 | 1,002 | 1,004 | +0.7% | 5,500 | 57億3132万 | -2.33% | 82.36 | 1.81 |
| 07/13 | 1,005 | 1,005 | 994 | 997 | -0.2% | 6,000 | 56億9137万 | -3.3% | 81.79 | 1.8 |
| 07/12 | 1,010 | 1,010 | 996 | 999 | +1.22% | 4,000 | 57億278万 | -3.48% | 81.95 | 1.8 |
| 07/09 | 983 | 996 | 975 | 987 | +0.1% | 11,200 | 56億3428万 | -4.91% | 80.97 | 1.78 |
| 07/08 | 998 | 1,000 | 986 | 986 | -1.3% | 12,700 | 56億2857万 | -5.37% | 80.89 | 1.78 |
| 07/07 | 1,001 | 1,009 | 999 | 999 | -0.4% | 7,600 | 57億278万 | -4.49% | 81.95 | 1.8 |
| 07/06 | 1,003 | 1,013 | 1,002 | 1,003 | 0% | 4,100 | 57億2562万 | -4.57% | 82.28 | 1.81 |
| 07/05 | 1,014 | 1,016 | 999 | 1,003 | -0.2% | 6,400 | 57億2562万 | -4.93% | 82.28 | 1.81 |
| 07/02 | 1,010 | 1,012 | 999 | 1,005 | +0.7% | 8,100 | 57億3703万 | -4.92% | 82.44 | 1.81 |
| 07/01 | 1,005 | 1,011 | 993 | 998 | -0.7% | 12,600 | 56億9707万 | -5.85% | 81.87 | 1.8 |
| 06/30 | 1,023 | 1,031 | 1,005 | 1,005 | -1.66% | 6,400 | 57億3703万 | -5.37% | 82.44 | 1.81 |
| 06/29 | 1,024 | 1,036 | 1,020 | 1,022 | -0.2% | 7,100 | 58億3408万 | -4.04% | 83.84 | 1.85 |
| 06/28 | 1,030 | 1,030 | 1,016 | 1,024 | -0.39% | 11,800 | 58億4549万 | -4.12% | 84 | 1.85 |
| 06/25 | 1,080 | 1,080 | 1,027 | 1,028 | -2.1% | 12,000 | 58億6833万 | -4.19% | 84.33 | 1.86 |
| 06/24 | 1,059 | 1,063 | 1,046 | 1,050 | -0.19% | 13,300 | 59億9392万 | -2.6% | 86.14 | 1.9 |
| 06/23 | 1,026 | 1,052 | 1,026 | 1,052 | +2.24% | 8,200 | 60億533万 | -2.86% | 86.3 | 1.9 |
| 06/22 | 1,023 | 1,039 | 1,020 | 1,029 | +0.88% | 6,500 | 58億7404万 | -5.42% | 84.41 | 1.86 |
| 06/21 | 1,009 | 1,040 | 1,005 | 1,020 | -1.26% | 16,200 | 58億2266万 | -6.76% | 83.67 | 1.84 |
| 06/18 | 1,072 | 1,072 | 1,031 | 1,033 | -1.9% | 12,600 | 58億9687万 | -5.92% | 84.74 | 1.86 |
| 06/17 | 1,069 | 1,073 | 1,053 | 1,053 | -1.5% | 8,800 | 60億1104万 | -4.53% | 86.38 | 1.9 |
| 06/16 | 1,077 | 1,082 | 1,061 | 1,069 | -0.74% | 7,300 | 61億238万 | -3.26% | 87.69 | 1.93 |
| 06/15 | 1,094 | 1,094 | 1,077 | 1,077 | -0.92% | 2,900 | 61億4805万 | -2.97% | 88.35 | 1.94 |
| 06/14 | 1,120 | 1,120 | 1,075 | 1,087 | -0.28% | 18,700 | 62億513万 | -2.51% | 89.17 | 1.96 |
| 06/11 | 1,115 | 1,115 | 1,081 | 1,090 | 0% | 13,300 | 62億2226万 | -2.85% | 89.42 | 1.97 |
| 06/10 | 1,080 | 1,094 | 1,074 | 1,090 | +0.93% | 4,600 | 62億2226万 | -3.54% | 89.42 | 1.97 |
| 06/09 | 1,096 | 1,096 | 1,076 | 1,080 | +0.19% | 6,500 | 61億6517万 | -5.1% | 88.6 | 1.95 |
| 06/08 | 1,107 | 1,109 | 1,077 | 1,078 | -1.01% | 8,800 | 61億5375万 | -5.93% | 88.43 | 1.95 |
| 06/07 | 1,089 | 1,089 | 1,072 | 1,089 | +1.4% | 6,700 | 62億1655万 | -5.55% | 89.34 | 1.97 |
| 06/04 | 1,085 | 1,087 | 1,069 | 1,074 | -2.19% | 10,000 | 61億3092万 | -7.49% | 88.1 | 1.94 |
| 06/03 | 1,124 | 1,124 | 1,086 | 1,098 | -1.88% | 6,300 | 62億6792万 | -6.15% | 90.07 | 1.98 |
| 06/02 | 1,119 | 1,125 | 1,091 | 1,119 | +2.57% | 17,900 | 63億8780万 | -4.93% | 91.8 | 2.02 |
| 06/01 | 1,053 | 1,093 | 1,050 | 1,091 | +2.35% | 14,800 | 62億2796万 | -7.85% | 89.5 | 1.97 |
| 05/31 | 1,040 | 1,085 | 1,040 | 1,066 | -0.09% | 11,100 | 60億8525万 | -10.42% | 87.45 | 1.92 |
| 05/28 | 1,064 | 1,073 | 1,046 | 1,067 | +0.85% | 13,300 | 60億9096万 | -10.93% | 87.53 | 1.93 |
| 05/27 | 1,076 | 1,076 | 1,053 | 1,058 | -1.86% | 10,200 | 60億3958万 | -12.34% | 86.79 | 1.91 |
| 05/26 | 1,103 | 1,117 | 1,075 | 1,078 | -2.44% | 13,400 | 61億5375万 | -11.35% | 88.43 | 1.95 |
| 05/25 | 1,123 | 1,132 | 1,099 | 1,105 | -2.73% | 17,300 | 63億788万 | -9.87% | 90.65 | 1.99 |
| 05/24 | 1,167 | 1,167 | 1,130 | 1,136 | -2.66% | 10,800 | 64億8485万 | -7.94% | 93.19 | 2.05 |
| 05/21 | 1,179 | 1,181 | 1,162 | 1,167 | +0.09% | 9,500 | 66億6181万 | -5.89% | 95.73 | 2.11 |
| 05/20 | 1,166 | 1,178 | 1,149 | 1,166 | -1.44% | 8,400 | 66億5610万 | -6.42% | 95.65 | 2.11 |
| 05/19 | 1,176 | 1,183 | 1,156 | 1,183 | +0.6% | 13,200 | 67億5315万 | -5.36% | 97.05 | 2.14 |
| 05/18 | 1,106 | 1,182 | 1,106 | 1,176 | +6.14% | 36,700 | 67億1319万 | -5.92% | 96.47 | 2.12 |
| 05/17 | 1,166 | 1,166 | 1,093 | 1,108 | -4.97% | 34,700 | 63億2501万 | -11.43% | 90.89 | 2 |
| 05/14 | 1,170 | 1,192 | 1,160 | 1,166 | +4.76% | 21,400 | 66億5610万 | -7.09% | 95.65 | 2.11 |
| 05/13 | 1,141 | 1,159 | 1,113 | 1,113 | -6.63% | 24,400 | 63億5355万 | -11.46% | 91.3 | 2.01 |
| 05/12 | 1,181 | 1,218 | 1,181 | 1,192 | +0.17% | 26,700 | 68億452万 | -5.32% | 97.78 | 2.15 |
| 05/11 | 1,251 | 1,251 | 1,190 | 1,190 | -6.52% | 27,500 | 67億9311万 | -5.48% | 97.62 | 2.15 |
| 05/10 | 1,294 | 1,294 | 1,245 | 1,273 | -1.24% | 9,900 | 72億6691万 | +1.03% | 104.43 | 2.3 |
| 05/07 | 1,300 | 1,314 | 1,289 | 1,289 | -0.69% | 15,500 | 73億5825万 | +2.14% | 105.74 | 2.33 |
