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 | 778 | 819 | 770 | 819 | +5% | 18,900 | 69億580万 | +8.19% | 187.65 | 7.48 |
| 12/29 | 747 | 787 | 747 | 780 | +8.79% | 24,600 | 65億7696万 | +3.17% | 178.71 | 7.12 |
| 12/28 | 757 | 779 | 717 | 717 | -5.28% | 41,500 | 60億4574万 | -5.28% | 164.28 | 6.55 |
| 12/27 | 790 | 808 | 748 | 757 | -3.69% | 33,700 | 63億8302万 | -0.66% | 173.44 | 6.91 |
| 12/24 | 733 | 800 | 727 | 786 | +6.22% | 51,100 | 66億2755万 | +2.88% | 180.09 | 7.18 |
| 12/23 | 748 | 760 | 733 | 740 | -2.63% | 16,200 | 62億3968万 | -3.39% | 169.55 | 6.76 |
| 12/22 | 726 | 762 | 716 | 760 | +2.56% | 42,100 | 64億832万 | -1.3% | 174.13 | 6.94 |
| 12/21 | 767 | 767 | 732 | 741 | -1.33% | 19,200 | 62億4366万 | -4.26% | 169.66 | 6.76 |
| 12/20 | 755 | 769 | 740 | 751 | -1.83% | 15,400 | 63億2792万 | -3.35% | 171.94 | 6.85 |
| 12/17 | 755 | 765 | 741 | 765 | +1.32% | 15,200 | 64億4589万 | -2.3% | 175.15 | 6.98 |
| 12/16 | 748 | 768 | 747 | 755 | +3.28% | 17,100 | 63億6163万 | -3.94% | 172.86 | 6.89 |
| 12/15 | 712 | 750 | 708 | 731 | +1.53% | 14,300 | 61億5940万 | -7.35% | 167.37 | 6.67 |
| 12/14 | 749 | 754 | 710 | 720 | -4.89% | 24,700 | 60億6672万 | -9.32% | 164.85 | 6.57 |
| 12/13 | 773 | 779 | 743 | 757 | -2.45% | 15,800 | 63億7848万 | -5.38% | 173.32 | 6.91 |
| 12/10 | 784 | 784 | 752 | 776 | 0% | 5,700 | 65億3857万 | -3.48% | 177.67 | 7.08 |
| 12/09 | 797 | 797 | 773 | 776 | -2.51% | 14,200 | 65億3857万 | -4.08% | 177.67 | 7.08 |
| 12/08 | 779 | 800 | 772 | 796 | +3.51% | 12,800 | 67億709万 | -2.09% | 182.25 | 7.26 |
| 12/07 | 721 | 771 | 721 | 769 | +6.66% | 25,600 | 64億7959万 | -5.99% | 176.07 | 7.02 |
| 12/06 | 770 | 770 | 720 | 721 | -6.12% | 38,600 | 60億7514万 | -12.29% | 165.08 | 6.58 |
| 12/03 | 749 | 769 | 733 | 768 | +6.08% | 18,100 | 64億7116万 | -7.36% | 175.84 | 7.01 |
| 12/02 | 730 | 735 | 707 | 724 | -1.5% | 20,700 | 61億42万 | -13.19% | 165.76 | 6.6 |
| 12/01 | 740 | 740 | 706 | 735 | -1.08% | 15,200 | 61億9311万 | -12.6% | 168.28 | 6.7 |
| 11/30 | 745 | 773 | 742 | 743 | -0.13% | 11,900 | 62億6051万 | -12.28% | 170.11 | 6.78 |
| 11/29 | 767 | 782 | 740 | 744 | -4.86% | 28,700 | 62億6894万 | -12.88% | 170.34 | 6.79 |
| 11/26 | 800 | 800 | 775 | 782 | -2.13% | 24,100 | 65億8913万 | -9.18% | 179.04 | 7.13 |
| 11/25 | 814 | 825 | 799 | 799 | -1.72% | 20,100 | 67億3237万 | -7.84% | 182.93 | 7.29 |
| 11/24 | 844 | 844 | 813 | 813 | -1.93% | 9,000 | 68億5033万 | -6.77% | 186.14 | 7.42 |
| 11/22 | 827 | 845 | 827 | 829 | +0.24% | 4,700 | 69億8515万 | -5.58% | 189.8 | 7.56 |
| 11/19 | 825 | 843 | 822 | 827 | -0.48% | 16,200 | 69億6830万 | -6.34% | 189.35 | 7.54 |
| 11/18 | 840 | 840 | 820 | 831 | -1.66% | 44,700 | 70億200万 | -6.21% | 190.26 | 7.58 |
| 11/17 | 850 | 867 | 819 | 845 | -0.35% | 8,200 | 71億1997万 | -5.27% | 193.47 | 7.71 |
| 11/16 | 825 | 859 | 815 | 848 | +1.92% | 21,100 | 71億4524万 | -5.25% | 194.15 | 7.74 |
| 11/15 | 822 | 863 | 805 | 832 | -6.73% | 70,900 | 70億1043万 | -7.35% | 190.49 | 7.59 |
| 11/12 | 827 | 896 | 827 | 892 | +7.86% | 35,100 | 75億1599万 | -1.22% | 204.23 | 8.14 |
| 11/11 | 842 | 842 | 821 | 827 | -2.71% | 22,600 | 69億6830万 | -8.42% | 189.35 | 7.54 |
| 11/10 | 850 | 865 | 841 | 850 | +1.19% | 8,900 | 71億6210万 | -6.18% | 194.61 | 7.75 |
| 11/09 | 855 | 863 | 840 | 840 | -2.78% | 18,000 | 70億7784万 | -7.39% | 192.32 | 7.66 |
| 11/08 | 878 | 889 | 855 | 864 | -1.59% | 17,400 | 72億8006万 | -5.26% | 197.82 | 7.88 |
| 11/05 | 888 | 893 | 875 | 878 | -1.68% | 15,900 | 73億9802万 | -4.15% | 201.02 | 8.01 |
| 11/04 | 884 | 900 | 884 | 893 | +1.02% | 13,000 | 75億2441万 | -3.04% | 204.46 | 8.15 |
| 11/02 | 896 | 911 | 877 | 884 | -1.78% | 17,400 | 74億4858万 | -4.43% | 202.4 | 8.06 |
| 11/01 | 930 | 930 | 892 | 900 | +1.69% | 12,800 | 75億8340万 | -3.23% | 206.06 | 8.21 |
| 10/29 | 874 | 897 | 874 | 885 | -1.67% | 9,900 | 74億5701万 | -5.35% | 202.62 | 8.07 |
| 10/28 | 886 | 900 | 878 | 900 | +1.01% | 7,500 | 75億8340万 | -4.26% | 206.06 | 8.21 |
| 10/27 | 881 | 891 | 880 | 891 | +0.68% | 9,400 | 75億756万 | -5.51% | 204 | 8.13 |
| 10/26 | 888 | 897 | 870 | 885 | -0.67% | 11,000 | 74億5701万 | -6.45% | 202.62 | 8.07 |
| 10/25 | 919 | 919 | 889 | 891 | -3.05% | 12,100 | 75億756万 | -6.11% | 204 | 8.13 |
| 10/22 | 913 | 931 | 904 | 919 | 0% | 7,700 | 77億4349万 | -3.47% | 210.41 | 8.38 |
| 10/21 | 946 | 946 | 919 | 919 | -1.29% | 8,000 | 77億4349万 | -3.67% | 210.41 | 8.38 |
| 10/20 | 941 | 944 | 929 | 931 | -0.11% | 6,900 | 78億4460万 | -2.51% | 213.16 | 8.49 |
| 10/19 | 940 | 950 | 926 | 932 | -1.89% | 12,300 | 78億5303万 | -2.51% | 213.39 | 8.5 |
| 10/18 | 954 | 954 | 940 | 950 | -0.42% | 3,000 | 80億470万 | -0.73% | 217.51 | 8.67 |
| 10/15 | 920 | 961 | 920 | 954 | +3.7% | 10,100 | 80億3840万 | -0.21% | 218.42 | 8.7 |
| 10/14 | 960 | 960 | 920 | 920 | -4.47% | 14,400 | 77億5192万 | -3.87% | 210.64 | 8.39 |
| 10/13 | 920 | 983 | 915 | 963 | +4.67% | 30,600 | 81億1423万 | +0.42% | 220.48 | 8.78 |
| 10/12 | 927 | 928 | 913 | 920 | -1.81% | 5,500 | 77億5192万 | -4.07% | 210.64 | 8.39 |
| 10/11 | 940 | 945 | 928 | 937 | -0.11% | 7,300 | 78億9516万 | -2.5% | 214.53 | 8.55 |
| 10/08 | 908 | 947 | 908 | 938 | +3.08% | 10,800 | 79億358万 | -2.6% | 214.76 | 8.56 |
| 10/07 | 888 | 912 | 888 | 910 | +2.48% | 12,300 | 76億6766万 | -5.7% | 208.35 | 8.3 |
| 10/06 | 908 | 930 | 888 | 888 | -0.56% | 21,100 | 74億8228万 | -8.26% | 203.31 | 8.1 |
| 10/05 | 942 | 942 | 893 | 893 | -5.5% | 30,400 | 75億2441万 | -8.13% | 204.46 | 8.15 |
| 10/04 | 980 | 980 | 945 | 945 | -3.37% | 17,200 | 79億6257万 | -3.08% | 216.36 | 8.62 |
| 10/01 | 987 | 991 | 962 | 978 | -1.71% | 16,100 | 82億4062万 | +0.31% | 223.92 | 8.92 |
| 09/30 | 1,003 | 1,003 | 987 | 995 | -1.29% | 11,600 | 83億8387万 | +2.16% | 227.81 | 9.08 |
| 09/29 | 985 | 1,008 | 982 | 1,008 | +0.8% | 9,500 | 84億9340万 | +3.81% | 230.79 | 9.2 |
| 09/28 | 1,020 | 1,020 | 979 | 1,000 | -1.67% | 15,200 | 84億2600万 | +3.52% | 228.95 | 9.12 |
| 09/27 | 1,037 | 1,038 | 1,008 | 1,017 | +0.99% | 12,700 | 85億6924万 | +5.94% | 232.85 | 9.28 |
| 09/24 | 1,044 | 1,044 | 999 | 1,007 | +1.92% | 38,400 | 84億8498万 | +5.33% | 230.56 | 9.19 |
| 09/22 | 990 | 1,067 | 976 | 988 | +1.54% | 61,700 | 83億2488万 | +3.89% | 226.21 | 9.01 |
| 09/21 | 946 | 996 | 930 | 973 | +2.21% | 33,000 | 81億9752万 | +2.85% | 222.75 | 8.88 |
| 09/17 | 954 | 983 | 951 | 952 | -0.73% | 8,600 | 80億2060万 | +0.74% | 217.94 | 8.68 |
| 09/16 | 974 | 988 | 940 | 959 | -0.83% | 26,500 | 80億7957万 | +1.91% | 219.54 | 8.75 |
| 09/15 | 950 | 967 | 935 | 967 | +2.44% | 8,000 | 81億4697万 | +3.2% | 221.37 | 8.82 |
| 09/14 | 936 | 950 | 930 | 944 | -0.74% | 10,300 | 79億5320万 | +1.29% | 216.11 | 8.61 |
| 09/13 | 959 | 962 | 950 | 951 | -0.83% | 6,600 | 80億1217万 | +2.48% | 217.71 | 8.67 |
| 09/10 | 943 | 981 | 935 | 959 | +1.48% | 22,000 | 80億7957万 | +4.01% | 219.54 | 8.75 |
| 09/09 | 941 | 954 | 937 | 945 | -1.15% | 9,500 | 79億6162万 | +3.17% | 216.34 | 8.62 |
| 09/08 | 966 | 966 | 936 | 956 | -1.95% | 16,600 | 80億5430万 | +4.82% | 218.85 | 8.72 |
| 09/07 | 974 | 982 | 954 | 975 | +0.21% | 13,500 | 82億1437万 | +7.26% | 223.2 | 8.89 |
| 09/06 | 978 | 990 | 951 | 973 | +0.21% | 25,500 | 81億9752万 | +7.51% | 222.75 | 8.88 |
| 09/03 | 968 | 983 | 968 | 971 | -1.22% | 6,300 | 81億8067万 | +7.65% | 222.29 | 8.86 |
| 09/02 | 996 | 996 | 977 | 983 | -0.61% | 6,800 | 82億8177万 | +9.47% | 225.04 | 8.97 |
| 09/01 | 997 | 997 | 980 | 989 | 0% | 9,100 | 83億3232万 | +10.63% | 226.41 | 9.02 |
| 08/31 | 982 | 996 | 972 | 989 | +0.71% | 14,000 | 83億3232万 | +11% | 226.41 | 9.02 |
| 08/30 | 957 | 991 | 957 | 982 | +2.29% | 26,400 | 82億7335万 | +10.46% | 224.81 | 8.96 |
| 08/27 | 958 | 960 | 945 | 960 | +0.21% | 9,600 | 80億8800万 | +8.23% | 219.77 | 8.76 |
| 08/26 | 940 | 968 | 940 | 958 | +1.91% | 12,900 | 80億7115万 | +8.13% | 219.31 | 8.74 |
| 08/25 | 940 | 980 | 940 | 940 | +2.17% | 37,500 | 79億1950万 | +6.09% | 215.19 | 8.57 |
| 08/24 | 887 | 928 | 887 | 920 | +4.19% | 7,000 | 77億5100万 | +3.6% | 210.61 | 8.39 |
| 08/23 | 926 | 926 | 883 | 883 | +1.49% | 16,300 | 74億3927万 | -0.79% | 202.14 | 8.05 |
| 08/20 | 900 | 908 | 857 | 870 | -3.33% | 16,400 | 73億2975万 | -2.79% | 199.17 | 7.94 |
| 08/19 | 867 | 919 | 867 | 900 | +0.33% | 10,200 | 75億8250万 | -0.11% | 206.03 | 8.21 |
| 08/18 | 851 | 899 | 850 | 897 | +5.53% | 15,200 | 75億5722万 | -0.88% | 205.35 | 8.18 |
| 08/17 | 950 | 950 | 850 | 850 | -10.34% | 33,000 | 71億6125万 | -6.49% | 194.59 | 7.75 |
| 08/16 | 821 | 963 | 821 | 948 | +9.6% | 106,200 | 79億8690万 | +3.61% | 217.02 | 8.65 |
| 08/13 | 854 | 865 | 831 | 865 | +2.25% | 11,000 | 72億8762万 | -5.77% | 198.02 | 7.89 |
| 08/12 | 842 | 855 | 838 | 846 | -0.7% | 5,100 | 71億2755万 | -8.44% | 193.67 | 7.72 |
| 08/11 | 825 | 860 | 825 | 852 | +2.4% | 9,400 | 71億7810万 | -8.58% | 195.05 | 7.77 |
| 08/10 | 815 | 837 | 811 | 832 | +2.09% | 5,900 | 70億960万 | -11.49% | 190.47 | 7.59 |
| 08/06 | 806 | 828 | 800 | 815 | +0.74% | 14,600 | 68億6637万 | -13.94% | 186.58 | 7.43 |
