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 | 3,510 | 3,510 | 3,400 | 3,410 | -2.43% | 3,500 | 75億9748万 | +1.43% | 20.23 | 2.17 |
| 09/29 | 3,450 | 3,495 | 3,420 | 3,495 | -0.57% | 5,700 | 77億8686万 | +4.3% | 20.73 | 2.22 |
| 09/28 | 3,555 | 3,555 | 3,445 | 3,515 | -1.13% | 5,700 | 78億3142万 | +5.49% | 20.85 | 2.24 |
| 09/27 | 3,590 | 3,645 | 3,555 | 3,555 | 0% | 9,500 | 79億2054万 | +7.3% | 21.09 | 2.26 |
| 09/24 | 3,450 | 3,580 | 3,450 | 3,555 | +3.49% | 19,800 | 79億2054万 | +7.96% | 21.09 | 2.26 |
| 09/22 | 3,470 | 3,560 | 3,415 | 3,435 | -0.15% | 15,300 | 76億5318万 | +4.92% | 20.38 | 2.18 |
| 09/21 | 3,255 | 3,540 | 3,170 | 3,440 | +3.77% | 21,600 | 76億6432万 | +5.33% | 20.41 | 2.19 |
| 09/17 | 3,200 | 3,315 | 3,200 | 3,315 | +4.25% | 5,700 | 73億8582万 | +1.72% | 19.67 | 2.11 |
| 09/16 | 3,330 | 3,330 | 3,175 | 3,180 | -3.78% | 5,500 | 70億8504万 | -2.48% | 18.86 | 2.02 |
| 09/15 | 3,340 | 3,340 | 3,260 | 3,305 | -1.34% | 2,300 | 73億6354万 | +1.26% | 19.61 | 2.1 |
| 09/14 | 3,375 | 3,375 | 3,315 | 3,350 | -0.74% | 4,100 | 74億6380万 | +2.7% | 19.87 | 2.13 |
| 09/13 | 3,380 | 3,380 | 3,365 | 3,375 | 0% | 1,200 | 75億1950万 | +3.27% | 20.02 | 2.15 |
| 09/10 | 3,370 | 3,405 | 3,370 | 3,375 | -0.15% | 3,200 | 75億1950万 | +3.08% | 20.02 | 2.15 |
| 09/09 | 3,350 | 3,380 | 3,350 | 3,380 | 0% | 1,100 | 75億3064万 | +3.14% | 20.05 | 2.15 |
| 09/08 | 3,300 | 3,380 | 3,300 | 3,380 | +2.42% | 2,600 | 75億3064万 | +2.92% | 20.05 | 2.15 |
| 09/07 | 3,310 | 3,320 | 3,280 | 3,300 | -0.45% | 3,400 | 73億5240万 | +0.4% | 19.58 | 2.1 |
| 09/06 | 3,350 | 3,360 | 3,315 | 3,315 | -0.6% | 1,700 | 73億8582万 | +0.73% | 19.67 | 2.11 |
| 09/03 | 3,390 | 3,390 | 3,205 | 3,335 | -1.62% | 4,800 | 74億3038万 | +1.34% | 19.78 | 2.12 |
| 09/02 | 3,390 | 3,400 | 3,330 | 3,390 | +0.3% | 4,000 | 75億5292万 | +2.95% | 20.11 | 2.16 |
| 09/01 | 3,415 | 3,415 | 3,375 | 3,380 | -0.44% | 1,200 | 75億3064万 | +2.74% | 20.05 | 2.15 |
| 08/31 | 3,420 | 3,420 | 3,355 | 3,395 | -0.73% | 3,000 | 75億6406万 | +3.22% | 20.14 | 2.16 |
| 08/30 | 3,185 | 3,440 | 3,140 | 3,420 | +7.38% | 23,600 | 76億1976万 | +3.98% | 20.29 | 2.18 |
| 08/27 | 3,100 | 3,185 | 3,075 | 3,185 | +1.59% | 3,500 | 70億9618万 | -3.07% | 18.89 | 2.03 |
| 08/26 | 3,160 | 3,165 | 3,100 | 3,135 | +0.16% | 2,500 | 69億8478万 | -4.74% | 18.6 | 1.99 |
| 08/25 | 3,130 | 3,150 | 3,100 | 3,130 | 0% | 2,800 | 69億7364万 | -5.27% | 18.57 | 1.99 |
| 08/24 | 3,020 | 3,130 | 3,020 | 3,130 | +3.81% | 3,800 | 69億7364万 | -5.72% | 18.57 | 1.99 |
| 08/23 | 3,030 | 3,030 | 2,980 | 3,015 | -0.82% | 5,500 | 67億1742万 | -9.6% | 17.89 | 1.92 |
| 08/20 | 3,065 | 3,065 | 2,973 | 3,040 | -0.82% | 8,200 | 67億7312万 | -9.42% | 18.03 | 1.93 |
| 08/19 | 3,040 | 3,110 | 3,010 | 3,065 | -0.81% | 4,900 | 68億2882万 | -9.1% | 18.18 | 1.95 |
| 08/18 | 3,200 | 3,205 | 2,959 | 3,090 | -4.33% | 20,100 | 68億8452万 | -8.82% | 18.33 | 1.97 |
| 08/17 | 3,280 | 3,280 | 3,205 | 3,230 | -1.07% | 4,600 | 71億9644万 | -5.17% | 19.16 | 2.05 |
| 08/16 | 3,315 | 3,350 | 3,260 | 3,265 | -2.68% | 3,800 | 72億7442万 | -4.53% | 19.37 | 2.08 |
| 08/13 | 3,275 | 3,355 | 3,260 | 3,355 | +2.6% | 6,100 | 74億7494万 | -2.24% | 19.9 | 2.13 |
| 08/12 | 3,310 | 3,350 | 3,240 | 3,270 | +0.93% | 8,700 | 72億8556万 | -4.94% | 19.4 | 2.08 |
| 08/11 | 3,575 | 3,635 | 3,110 | 3,240 | -7.82% | 39,500 | 72億1872万 | -6.17% | 19.22 | 2.06 |
| 08/10 | 3,595 | 3,595 | 3,495 | 3,515 | -0.28% | 10,500 | 78億3142万 | +1.47% | 20.85 | 2.24 |
| 08/06 | 3,500 | 3,525 | 3,480 | 3,525 | +2.62% | 5,900 | 78億5370万 | +1.61% | 20.91 | 2.24 |
| 08/05 | 3,575 | 3,590 | 3,425 | 3,435 | -3.24% | 9,400 | 76億5318万 | -1.15% | 20.38 | 2.18 |
| 08/04 | 3,475 | 3,565 | 3,475 | 3,550 | +2.16% | 4,000 | 79億940万 | +1.81% | 21.06 | 2.26 |
| 08/03 | 3,375 | 3,495 | 3,330 | 3,475 | +2.81% | 5,400 | 77億4230万 | -0.32% | 20.62 | 2.21 |
| 08/02 | 3,335 | 3,380 | 3,330 | 3,380 | +1.5% | 2,900 | 75億3064万 | -2.96% | 20.05 | 2.15 |
| 07/30 | 3,335 | 3,365 | 3,330 | 3,330 | -1.33% | 2,200 | 74億1924万 | -4.37% | 19.75 | 2.12 |
| 07/29 | 3,315 | 3,375 | 3,315 | 3,375 | +1.66% | 2,500 | 75億1950万 | -3.21% | 20.02 | 2.15 |
| 07/28 | 3,350 | 3,365 | 3,320 | 3,320 | -0.9% | 2,600 | 73億9696万 | -4.65% | 19.7 | 2.11 |
| 07/27 | 3,360 | 3,380 | 3,350 | 3,350 | -1.33% | 2,600 | 74億6380万 | -3.54% | 19.87 | 2.13 |
| 07/26 | 3,440 | 3,440 | 3,375 | 3,395 | +1.49% | 2,300 | 75億6406万 | -1.96% | 20.14 | 2.16 |
| 07/21 | 3,350 | 3,380 | 3,330 | 3,345 | +0.75% | 3,300 | 74億5266万 | -3.07% | 19.84 | 2.13 |
| 07/20 | 3,410 | 3,415 | 3,310 | 3,320 | -3.91% | 8,600 | 73億9696万 | -3.52% | 19.7 | 2.11 |
| 07/19 | 3,550 | 3,550 | 3,455 | 3,455 | -1.85% | 4,000 | 76億9774万 | +0.67% | 20.5 | 2.2 |
| 07/16 | 3,550 | 3,550 | 3,500 | 3,520 | +0.28% | 2,900 | 78億4256万 | +2.98% | 20.88 | 2.24 |
| 07/15 | 3,570 | 3,570 | 3,490 | 3,510 | -1.27% | 4,900 | 78億2028万 | +3.2% | 20.82 | 2.23 |
| 07/14 | 3,430 | 3,565 | 3,410 | 3,555 | +3.64% | 7,600 | 79億2054万 | +5.02% | 21.09 | 2.26 |
| 07/13 | 3,470 | 3,490 | 3,415 | 3,430 | -1.72% | 9,700 | 76億4204万 | +1.9% | 20.35 | 2.18 |
| 07/12 | 3,535 | 3,575 | 3,485 | 3,490 | -0.99% | 10,500 | 77億7572万 | +4.09% | 20.7 | 2.22 |
| 07/09 | 3,465 | 3,535 | 3,440 | 3,525 | -1.12% | 14,400 | 78億5370万 | +5.73% | 20.91 | 2.24 |
| 07/08 | 3,610 | 3,610 | 3,515 | 3,565 | 0% | 5,600 | 79億4282万 | +7.57% | 21.15 | 2.27 |
| 07/07 | 3,535 | 3,590 | 3,515 | 3,565 | +0.28% | 4,300 | 79億4282万 | +8.33% | 21.15 | 2.27 |
| 07/06 | 3,600 | 3,600 | 3,535 | 3,555 | -1.25% | 7,100 | 79億2054万 | +8.78% | 21.09 | 2.26 |
| 07/05 | 3,510 | 3,600 | 3,510 | 3,600 | +2.71% | 16,700 | 80億2080万 | +10.94% | 21.36 | 2.29 |
| 07/02 | 3,655 | 3,660 | 3,505 | 3,505 | -4.1% | 24,700 | 78億914万 | +8.85% | 20.79 | 2.23 |
| 07/01 | 3,730 | 3,795 | 3,640 | 3,655 | -0.68% | 13,900 | 81億4334万 | +14.22% | 21.68 | 2.32 |
| 06/30 | 3,725 | 3,725 | 3,630 | 3,680 | -1.21% | 14,400 | 81億9904万 | +15.98% | 21.83 | 2.34 |
| 06/29 | 3,465 | 3,725 | 3,465 | 3,725 | +5.82% | 28,900 | 82億9930万 | +18.4% | 22.1 | 2.37 |
| 06/28 | 3,400 | 3,560 | 3,400 | 3,520 | +3.53% | 28,900 | 78億4256万 | +12.75% | 20.88 | 2.24 |
| 06/25 | 3,490 | 3,490 | 3,325 | 3,400 | +1.04% | 9,800 | 75億7520万 | +9.43% | 20.17 | 2.16 |
| 06/24 | 3,400 | 3,500 | 3,365 | 3,365 | -2.18% | 17,200 | 74億9722万 | +8.69% | 19.96 | 2.14 |
| 06/23 | 3,300 | 3,445 | 3,300 | 3,440 | +5.85% | 25,700 | 76億6432万 | +11.58% | 20.41 | 2.19 |
| 06/22 | 3,275 | 3,290 | 3,205 | 3,250 | +4.84% | 14,900 | 72億4100万 | +5.97% | 19.28 | 2.07 |
| 06/21 | 3,085 | 3,190 | 3,070 | 3,100 | -0.32% | 8,300 | 69億680万 | +1.47% | 18.39 | 1.97 |
| 06/18 | 3,125 | 3,125 | 3,070 | 3,110 | +0.48% | 2,200 | 69億2908万 | +1.97% | 18.45 | 1.98 |
| 06/17 | 3,090 | 3,120 | 3,070 | 3,095 | +0.49% | 2,100 | 68億9566万 | +1.68% | 18.36 | 1.97 |
| 06/16 | 3,100 | 3,120 | 3,075 | 3,080 | -0.65% | 1,700 | 68億6224万 | +1.35% | 18.27 | 1.96 |
| 06/15 | 3,120 | 3,125 | 3,080 | 3,100 | -0.32% | 2,300 | 69億680万 | +2.18% | 18.39 | 1.97 |
| 06/14 | 3,110 | 3,110 | 3,090 | 3,110 | +0.32% | 2,000 | 69億2908万 | +2.61% | 18.45 | 1.98 |
| 06/11 | 3,130 | 3,130 | 3,085 | 3,100 | +0.16% | 1,900 | 69億680万 | +2.38% | 18.39 | 1.97 |
| 06/10 | 3,100 | 3,120 | 3,080 | 3,095 | -0.16% | 2,400 | 68億9566万 | +2.42% | 18.36 | 1.97 |
| 06/09 | 3,090 | 3,120 | 3,060 | 3,100 | +0.49% | 1,700 | 69億680万 | +2.75% | 18.39 | 1.97 |
| 06/08 | 3,065 | 3,085 | 3,060 | 3,085 | +1.82% | 2,000 | 68億7338万 | +2.39% | 18.3 | 1.96 |
| 06/07 | 3,050 | 3,070 | 3,020 | 3,030 | +0.66% | 3,200 | 67億5084万 | +0.53% | 17.98 | 1.93 |
| 06/04 | 3,020 | 3,080 | 3,005 | 3,010 | +0.5% | 5,700 | 67億628万 | -0.03% | 17.86 | 1.91 |
| 06/03 | 2,980 | 3,020 | 2,980 | 2,995 | +0.34% | 2,300 | 66億7286万 | -0.47% | 17.77 | 1.9 |
| 06/02 | 2,971 | 2,999 | 2,968 | 2,985 | +0.24% | 2,900 | 66億5058万 | -0.76% | 17.71 | 1.9 |
| 06/01 | 2,995 | 2,995 | 2,968 | 2,978 | -0.6% | 2,400 | 66億3498万 | -0.93% | 17.67 | 1.89 |
| 05/31 | 2,978 | 3,040 | 2,978 | 2,996 | +0.37% | 3,200 | 66億7508万 | -0.27% | 17.77 | 1.91 |
| 05/28 | 2,981 | 3,020 | 2,981 | 2,985 | +0.13% | 1,000 | 66億5058万 | -0.67% | 17.71 | 1.9 |
| 05/27 | 2,995 | 2,995 | 2,965 | 2,981 | -1.13% | 1,900 | 66億4166万 | -0.77% | 17.68 | 1.9 |
| 05/26 | 3,125 | 3,125 | 2,999 | 3,015 | -3.37% | 6,600 | 67億1742万 | +0.37% | 17.89 | 1.92 |
| 05/25 | 3,145 | 3,145 | 3,095 | 3,120 | -0.79% | 2,500 | 69億5136万 | +3.9% | 18.51 | 1.98 |
| 05/24 | 3,180 | 3,180 | 3,115 | 3,145 | +0.48% | 7,200 | 70億706万 | +4.94% | 18.66 | 2 |
| 05/21 | 3,075 | 3,130 | 3,065 | 3,130 | +2.62% | 9,500 | 69億7364万 | +4.68% | 18.57 | 1.99 |
| 05/20 | 3,045 | 3,090 | 3,035 | 3,050 | +0.66% | 4,700 | 67億9540万 | +2.21% | 18.09 | 1.94 |
| 05/19 | 2,963 | 3,030 | 2,956 | 3,030 | +2.47% | 11,400 | 67億5084万 | +1.61% | 17.98 | 1.93 |
| 05/18 | 2,970 | 2,989 | 2,956 | 2,957 | -0.44% | 2,800 | 65億8819万 | -0.77% | 17.54 | 1.88 |
| 05/17 | 2,998 | 2,998 | 2,956 | 2,970 | +0.24% | 3,800 | 66億1716万 | -0.4% | 17.62 | 1.89 |
| 05/14 | 2,969 | 2,969 | 2,940 | 2,963 | -0.37% | 3,800 | 66億156万 | -0.77% | 17.58 | 1.88 |
| 05/13 | 2,938 | 3,005 | 2,901 | 2,974 | +0.78% | 12,100 | 66億2607万 | -0.63% | 17.64 | 1.89 |
| 05/12 | 3,025 | 3,025 | 2,942 | 2,951 | -2.61% | 11,400 | 65億7482万 | -1.47% | 17.51 | 1.88 |
| 05/11 | 3,020 | 3,030 | 2,966 | 3,030 | +0.5% | 6,800 | 67億5084万 | +1.1% | 17.98 | 1.93 |
| 05/10 | 2,999 | 3,025 | 2,965 | 3,015 | +1.93% | 4,800 | 67億1742万 | +0.7% | 17.89 | 1.92 |
| 05/07 | 2,998 | 2,999 | 2,956 | 2,958 | -0.77% | 5,600 | 65億9042万 | -1.17% | 17.55 | 1.88 |
