株価チャート
2021/05/17~2021/10/08
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 |
10/08 | 971 | 982 | 967 | 967 | 0% | 154,400 | 556億4703万 | -10.05% | 7.16 | 0.95 |
10/07 | 971 | 974 | 961 | 967 | +0.31% | 172,500 | 556億4703万 | -10.38% | 7.16 | 0.95 |
10/06 | 986 | 997 | 961 | 964 | -1.73% | 193,600 | 554億7439万 | -10.99% | 7.13 | 0.95 |
10/05 | 987 | 995 | 967 | 981 | -2.78% | 178,400 | 564億5267万 | -9.67% | 7.26 | 0.97 |
10/04 | 1,039 | 1,050 | 1,003 | 1,009 | -2.61% | 141,600 | 580億6396万 | -7.26% | 7.47 | 1 |
10/01 | 1,060 | 1,067 | 1,029 | 1,036 | -3.27% | 198,700 | 596億1770万 | -4.87% | 7.67 | 1.02 |
09/30 | 1,074 | 1,081 | 1,066 | 1,071 | +0.56% | 148,800 | 616億3181万 | -1.56% | 7.93 | 1.06 |
09/29 | 1,061 | 1,065 | 1,049 | 1,065 | -2.56% | 168,700 | 612億8654万 | -1.93% | 7.88 | 1.05 |
09/28 | 1,083 | 1,095 | 1,073 | 1,093 | +0.92% | 124,500 | 628億9783万 | +0.92% | 8.09 | 1.08 |
09/27 | 1,089 | 1,092 | 1,079 | 1,083 | -0.46% | 123,400 | 623億2237万 | +0.37% | 8.02 | 1.07 |
09/24 | 1,085 | 1,092 | 1,077 | 1,088 | +2.64% | 138,300 | 626億1010万 | +1.02% | 8.05 | 1.07 |
09/22 | 1,083 | 1,083 | 1,059 | 1,060 | -2.3% | 138,800 | 609億9881万 | -1.4% | 7.85 | 1.05 |
09/21 | 1,084 | 1,095 | 1,073 | 1,085 | -3.3% | 136,700 | 624億3746万 | +0.84% | 8.03 | 1.07 |
09/17 | 1,120 | 1,125 | 1,108 | 1,122 | -0.18% | 151,500 | 645億6666万 | +4.37% | 8.3 | 1.11 |
09/16 | 1,130 | 1,138 | 1,114 | 1,124 | -0.79% | 137,200 | 646億8176万 | +4.75% | 8.32 | 1.11 |
09/15 | 1,150 | 1,150 | 1,125 | 1,133 | -2.83% | 137,600 | 651億9967万 | +5.59% | 8.39 | 1.12 |
09/14 | 1,157 | 1,168 | 1,153 | 1,166 | +0.6% | 227,500 | 670億9869万 | +8.87% | 8.63 | 1.15 |
09/13 | 1,131 | 1,162 | 1,124 | 1,159 | +2.57% | 248,500 | 666億9587万 | +8.52% | 8.58 | 1.14 |
09/10 | 1,113 | 1,130 | 1,106 | 1,130 | +1.99% | 250,100 | 650億2703万 | +6.2% | 8.36 | 1.11 |
09/09 | 1,100 | 1,114 | 1,092 | 1,108 | +0.09% | 145,600 | 637億6102万 | +4.33% | 8.2 | 1.09 |
09/08 | 1,104 | 1,110 | 1,096 | 1,107 | +0.54% | 157,200 | 637億347万 | +4.43% | 8.19 | 1.09 |
09/07 | 1,100 | 1,104 | 1,093 | 1,101 | +0.82% | 234,300 | 633億5820万 | +3.97% | 8.15 | 1.09 |
09/06 | 1,101 | 1,103 | 1,086 | 1,092 | +0.46% | 154,100 | 628億4028万 | +3.21% | 8.08 | 1.08 |
09/03 | 1,083 | 1,092 | 1,078 | 1,087 | +1.21% | 192,600 | 625億5255万 | +2.94% | 8.05 | 1.07 |
09/02 | 1,064 | 1,080 | 1,059 | 1,074 | +0.94% | 126,700 | 618億445万 | +1.8% | 7.95 | 1.06 |
09/01 | 1,072 | 1,087 | 1,059 | 1,064 | -0.75% | 133,100 | 612億2899万 | +1.04% | 7.88 | 1.05 |
08/31 | 1,040 | 1,082 | 1,040 | 1,072 | +2% | 258,300 | 616億8936万 | +1.9% | 7.93 | 1.06 |
08/30 | 1,047 | 1,051 | 1,039 | 1,051 | +2.14% | 121,100 | 604億8089万 | 0% | 7.78 | 1.04 |
08/27 | 1,022 | 1,038 | 1,018 | 1,029 | +0.59% | 127,600 | 592億1488万 | -1.91% | 7.62 | 1.01 |
08/26 | 1,015 | 1,024 | 1,007 | 1,023 | +1.29% | 119,500 | 588億6960万 | -2.39% | 7.57 | 1.01 |
08/25 | 1,027 | 1,029 | 1,009 | 1,010 | -0.88% | 101,100 | 581億2151万 | -3.63% | 7.48 | 1 |
08/24 | 1,001 | 1,024 | 1,001 | 1,019 | +1.8% | 108,900 | 586億3942万 | -2.86% | 7.54 | 1 |
08/23 | 1,003 | 1,010 | 995 | 1,001 | +0.7% | 173,800 | 576億359万 | -4.67% | 7.41 | 0.99 |
08/20 | 1,017 | 1,020 | 990 | 994 | -2.36% | 168,600 | 572億77万 | -5.51% | 7.36 | 0.98 |
08/19 | 1,047 | 1,047 | 1,018 | 1,018 | -3.23% | 150,800 | 585億8187万 | -3.32% | 7.53 | 1 |
08/18 | 1,060 | 1,070 | 1,043 | 1,052 | -1.41% | 144,300 | 605億3844万 | -0.09% | 7.79 | 1.04 |
08/17 | 1,085 | 1,098 | 1,067 | 1,067 | +0.47% | 223,400 | 614億163万 | +1.62% | 7.9 | 1.05 |
08/16 | 1,104 | 1,104 | 1,050 | 1,062 | -2.57% | 419,600 | 611億1390万 | +1.43% | 7.86 | 1.05 |
08/13 | 1,127 | 1,134 | 1,080 | 1,090 | -3.28% | 351,800 | 627億2519万 | +4.41% | 8.07 | 1.07 |
08/12 | 1,111 | 1,141 | 1,092 | 1,127 | +4.16% | 743,300 | 648億5439万 | +8.26% | 8.34 | 1.11 |
08/11 | 1,088 | 1,090 | 1,071 | 1,082 | +1.12% | 268,900 | 622億6482万 | +4.34% | 8.01 | 1.07 |
08/10 | 1,069 | 1,081 | 1,062 | 1,070 | +0.85% | 168,400 | 615億7427万 | +3.48% | 7.92 | 1.06 |
08/06 | 1,066 | 1,069 | 1,049 | 1,061 | -1.49% | 149,200 | 610億5635万 | +3.01% | 7.85 | 1.05 |
08/05 | 1,068 | 1,077 | 1,062 | 1,077 | +0.84% | 115,000 | 619億7709万 | +4.87% | 7.97 | 1.06 |
08/04 | 1,085 | 1,090 | 1,068 | 1,068 | -1.39% | 191,800 | 614億5918万 | +4.3% | 7.9 | 1.05 |
08/03 | 1,070 | 1,083 | 1,061 | 1,083 | +0.74% | 195,200 | 623億2237万 | +5.97% | 8.02 | 1.07 |
08/02 | 1,055 | 1,079 | 1,052 | 1,075 | +2.38% | 252,100 | 618億6200万 | +5.39% | 7.96 | 1.06 |
07/30 | 1,048 | 1,062 | 1,045 | 1,050 | -0.19% | 194,500 | 604億2335万 | +3.24% | 7.77 | 1.04 |
07/29 | 1,032 | 1,053 | 1,032 | 1,052 | +1.25% | 157,900 | 605億3844万 | +3.54% | 7.79 | 1.04 |
07/28 | 1,025 | 1,041 | 1,023 | 1,039 | 0% | 142,100 | 597億9034万 | +2.36% | 7.69 | 1.02 |
07/27 | 1,044 | 1,044 | 1,033 | 1,039 | +0.48% | 128,500 | 597億9034万 | +2.57% | 7.69 | 1.02 |
07/26 | 1,032 | 1,038 | 1,022 | 1,034 | +2.38% | 130,300 | 595億261万 | +2.17% | 7.65 | 1.02 |
07/21 | 1,011 | 1,020 | 999 | 1,010 | +1% | 163,800 | 581億2151万 | -0.2% | 7.48 | 1 |
07/20 | 995 | 1,009 | 991 | 1,000 | -0.99% | 194,100 | 575億4605万 | -1.19% | 7.4 | 0.99 |
07/19 | 1,023 | 1,025 | 1,006 | 1,010 | -2.98% | 214,100 | 581億2151万 | -0.3% | 7.48 | 1 |
07/16 | 1,035 | 1,046 | 1,022 | 1,041 | -0.48% | 248,900 | 599億543万 | +2.76% | 7.7 | 1.03 |
07/15 | 1,044 | 1,062 | 1,038 | 1,046 | +0.19% | 245,800 | 601億9316万 | +3.36% | 7.74 | 1.03 |
07/14 | 1,016 | 1,046 | 1,011 | 1,044 | +1.56% | 226,000 | 600億7807万 | +3.37% | 7.73 | 1.03 |
07/13 | 1,022 | 1,028 | 1,013 | 1,028 | +2.09% | 200,500 | 591億5733万 | +1.98% | 7.61 | 1.01 |
07/12 | 1,008 | 1,018 | 1,002 | 1,007 | +2.03% | 217,500 | 579億4887万 | -0.1% | 7.45 | 0.99 |
07/09 | 966 | 991 | 964 | 987 | +0.2% | 239,700 | 567億9795万 | -2.08% | 7.31 | 0.97 |
07/08 | 990 | 998 | 980 | 985 | -1.2% | 281,400 | 566億8285万 | -2.38% | 7.29 | 0.97 |
07/07 | 999 | 1,017 | 992 | 997 | -2.06% | 161,100 | 573億7341万 | -1.29% | 7.38 | 0.98 |
07/06 | 1,024 | 1,033 | 1,018 | 1,018 | +0.39% | 107,200 | 585億8187万 | +0.79% | 7.53 | 1 |
07/05 | 1,006 | 1,021 | 1,001 | 1,014 | +0.9% | 196,900 | 583億5169万 | +0.5% | 7.5 | 1 |
07/02 | 985 | 1,008 | 981 | 1,005 | +2.45% | 196,500 | 578億3378万 | -0.2% | 7.44 | 0.99 |
07/01 | 990 | 991 | 973 | 981 | -1.01% | 272,000 | 564億5267万 | -2.39% | 7.26 | 0.97 |
06/30 | 1,006 | 1,012 | 991 | 991 | -1.49% | 264,000 | 570億2813万 | -1.2% | 7.33 | 0.98 |
06/29 | 1,012 | 1,017 | 999 | 1,006 | -1.28% | 183,100 | 578億9132万 | +0.5% | 7.45 | 0.99 |
06/28 | 1,018 | 1,023 | 1,015 | 1,019 | -0.29% | 94,200 | 586億3942万 | +2.1% | 7.54 | 1 |
06/25 | 1,017 | 1,026 | 1,013 | 1,022 | +1.19% | 89,400 | 588億1206万 | +2.82% | 7.56 | 1.01 |
06/24 | 1,005 | 1,015 | 997 | 1,010 | -1.37% | 122,000 | 581億2151万 | +2.02% | 7.48 | 1 |
06/23 | 1,021 | 1,027 | 1,011 | 1,024 | +0.29% | 112,300 | 589億2715万 | +3.75% | 7.58 | 1.01 |
06/22 | 1,006 | 1,023 | 998 | 1,021 | +2.51% | 145,300 | 587億5451万 | +3.97% | 7.56 | 1.01 |
06/21 | 994 | 1,003 | 982 | 996 | -1.97% | 217,700 | 573億1586万 | +1.94% | 7.37 | 0.98 |
06/18 | 1,015 | 1,031 | 1,011 | 1,016 | -0.97% | 197,300 | 584億6678万 | +4.42% | 7.52 | 1 |
06/17 | 1,009 | 1,034 | 1,004 | 1,026 | +1.68% | 208,700 | 590億4224万 | +6.1% | 7.59 | 1.01 |
06/16 | 1,003 | 1,013 | 1,000 | 1,009 | -0.3% | 145,900 | 580億6396万 | +5.21% | 7.47 | 1 |
06/15 | 1,018 | 1,025 | 1,010 | 1,012 | -0.59% | 170,200 | 582億3660万 | +6.08% | 7.49 | 1 |
06/14 | 1,011 | 1,021 | 1,005 | 1,018 | +1.19% | 84,600 | 585億8187万 | +7.38% | 7.53 | 1 |
06/11 | 1,003 | 1,022 | 1,001 | 1,006 | -0.1% | 211,300 | 578億9132万 | +6.68% | 7.45 | 0.99 |
06/10 | 988 | 1,022 | 982 | 1,007 | +0.8% | 251,800 | 579億4887万 | +7.36% | 7.45 | 0.99 |
06/09 | 1,005 | 1,012 | 997 | 999 | -1.77% | 145,900 | 574億8850万 | +7.07% | 7.39 | 0.99 |
06/08 | 1,012 | 1,023 | 1,008 | 1,017 | +0.1% | 126,100 | 585億2433万 | +9.59% | 7.53 | 1 |
06/07 | 1,031 | 1,047 | 1,015 | 1,016 | -0.2% | 328,800 | 584億6678万 | +10.31% | 7.52 | 1 |
06/04 | 1,019 | 1,029 | 1,014 | 1,018 | +1.39% | 283,100 | 585億8187万 | +11.26% | 7.53 | 1 |
06/03 | 1,000 | 1,024 | 999 | 1,004 | 0% | 274,900 | 577億7623万 | +10.33% | 7.43 | 0.99 |
06/02 | 975 | 1,011 | 975 | 1,004 | +2.76% | 425,000 | 577億7623万 | +10.94% | 7.43 | 0.99 |
06/01 | 977 | 980 | 952 | 977 | +0.93% | 237,100 | 562億2249万 | +8.44% | 7.23 | 0.96 |
05/31 | 964 | 984 | 963 | 968 | +0.94% | 314,200 | 557億457万 | +7.92% | 7.16 | 0.95 |
05/28 | 927 | 959 | 921 | 959 | +4.47% | 314,000 | 551億8666万 | +7.27% | 7.1 | 0.95 |
05/27 | 927 | 947 | 915 | 918 | -2.44% | 244,400 | 528億2727万 | +2.91% | 6.79 | 0.91 |
05/26 | 925 | 944 | 924 | 941 | +0.75% | 117,800 | 541億5083万 | +5.49% | 6.96 | 0.93 |
05/25 | 939 | 951 | 933 | 934 | -0.11% | 218,600 | 537億4801万 | +4.94% | 6.91 | 0.92 |
05/24 | 933 | 942 | 924 | 935 | +1.85% | 215,900 | 538億555万 | +5.17% | 6.92 | 0.92 |
05/21 | 927 | 928 | 914 | 918 | -0.86% | 230,500 | 528億2727万 | +3.26% | 6.79 | 0.91 |
05/20 | 905 | 935 | 902 | 926 | +3.35% | 305,500 | 532億8764万 | +4.28% | 6.85 | 0.91 |
05/19 | 896 | 915 | 888 | 896 | -2.08% | 260,300 | 515億6126万 | +0.9% | 6.63 | 0.88 |
05/18 | 913 | 924 | 905 | 915 | +1.89% | 389,000 | 526億5463万 | +2.92% | 6.77 | 0.9 |
05/17 | 891 | 917 | 879 | 898 | +5.65% | 421,700 | 516億7635万 | +0.9% | 6.65 | 0.89 |