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 | 831 | 872 | 831 | 840 | +1.08% | 70,000 | 114億5348万 | -0.12% | 18.25 | 1.26 |
| 12/29 | 817 | 847 | 817 | 831 | -1.54% | 126,400 | 113億3076万 | -1.31% | 18.06 | 1.25 |
| 12/28 | 848 | 850 | 831 | 844 | +0.12% | 256,800 | 115億802万 | +0.12% | 18.34 | 1.27 |
| 12/27 | 820 | 852 | 811 | 843 | +3.82% | 163,700 | 114億9438万 | -0.12% | 18.32 | 1.26 |
| 12/24 | 824 | 825 | 812 | 812 | -1.46% | 78,000 | 110億7170万 | -3.79% | 17.65 | 1.22 |
| 12/23 | 828 | 831 | 818 | 824 | -0.72% | 44,100 | 112億3532万 | -2.6% | 17.91 | 1.24 |
| 12/22 | 832 | 837 | 825 | 830 | -0.24% | 39,400 | 113億1713万 | -1.89% | 18.04 | 1.25 |
| 12/21 | 837 | 839 | 825 | 832 | +0.24% | 35,700 | 112億9714万 | -1.89% | 18 | 1.24 |
| 12/20 | 850 | 850 | 828 | 830 | -2.35% | 34,800 | 112億6998万 | -2.35% | 17.96 | 1.24 |
| 12/17 | 857 | 860 | 850 | 850 | -1.05% | 21,300 | 115億4155万 | -0.23% | 18.39 | 1.27 |
| 12/16 | 867 | 867 | 856 | 859 | +0.35% | 13,900 | 116億6375万 | +0.7% | 18.59 | 1.28 |
| 12/15 | 852 | 866 | 852 | 856 | +0.82% | 25,700 | 116億2302万 | +0.23% | 18.52 | 1.28 |
| 12/14 | 846 | 852 | 838 | 849 | +0.24% | 19,200 | 115億2797万 | -0.7% | 18.37 | 1.27 |
| 12/13 | 847 | 847 | 837 | 847 | +1.32% | 19,100 | 115億82万 | -1.28% | 18.33 | 1.27 |
| 12/10 | 852 | 855 | 836 | 836 | -1.88% | 39,700 | 113億5145万 | -2.9% | 18.09 | 1.25 |
| 12/09 | 865 | 867 | 851 | 852 | -0.81% | 99,500 | 115億6871万 | -1.5% | 18.44 | 1.27 |
| 12/08 | 865 | 865 | 852 | 859 | -0.12% | 26,900 | 116億6375万 | -1.04% | 18.59 | 1.28 |
| 12/07 | 849 | 860 | 849 | 860 | +1.9% | 32,800 | 116億7733万 | -1.26% | 18.61 | 1.28 |
| 12/06 | 845 | 852 | 837 | 844 | -0.12% | 30,500 | 114億6008万 | -3.43% | 18.26 | 1.26 |
| 12/03 | 826 | 845 | 825 | 845 | +2.42% | 40,400 | 114億7366万 | -3.76% | 18.28 | 1.26 |
| 12/02 | 818 | 839 | 809 | 825 | -0.6% | 77,200 | 112億209万 | -6.36% | 17.85 | 1.23 |
| 12/01 | 836 | 839 | 808 | 830 | -0.6% | 107,200 | 112億6998万 | -6.21% | 17.96 | 1.24 |
| 11/30 | 845 | 858 | 833 | 835 | -0.48% | 23,600 | 113億3788万 | -5.97% | 18.07 | 1.25 |
| 11/29 | 850 | 859 | 833 | 839 | -1.99% | 44,400 | 113億9219万 | -5.94% | 18.15 | 1.25 |
| 11/26 | 866 | 866 | 853 | 856 | -1.04% | 26,500 | 116億2302万 | -4.46% | 18.52 | 1.28 |
| 11/25 | 859 | 868 | 858 | 865 | +1.05% | 10,900 | 117億4522万 | -3.89% | 18.72 | 1.29 |
| 11/24 | 865 | 869 | 856 | 856 | 0% | 12,700 | 116億2302万 | -5.2% | 18.52 | 1.28 |
| 11/22 | 867 | 876 | 856 | 856 | -0.93% | 33,500 | 115億6824万 | -5.62% | 18.43 | 1.27 |
| 11/19 | 853 | 868 | 849 | 864 | +2.01% | 45,600 | 116億7635万 | -5.05% | 18.6 | 1.28 |
| 11/18 | 832 | 853 | 832 | 847 | +1.44% | 39,600 | 114億4661万 | -7.23% | 18.24 | 1.26 |
| 11/17 | 871 | 871 | 830 | 835 | -3.69% | 94,500 | 112億8444万 | -9.04% | 17.98 | 1.24 |
| 11/16 | 881 | 887 | 859 | 867 | -1.59% | 49,200 | 117億1689万 | -6.07% | 18.67 | 1.29 |
| 11/15 | 891 | 899 | 876 | 881 | -1.56% | 59,000 | 119億609万 | -5.06% | 18.97 | 1.31 |
| 11/12 | 880 | 907 | 880 | 895 | +2.05% | 123,000 | 120億9529万 | -3.97% | 19.27 | 1.33 |
| 11/11 | 874 | 886 | 870 | 877 | +0.34% | 38,200 | 118億5204万 | -6.3% | 18.88 | 1.3 |
| 11/10 | 885 | 901 | 865 | 874 | -1.58% | 81,300 | 118億1149万 | -7.02% | 18.82 | 1.3 |
| 11/09 | 920 | 920 | 884 | 888 | -3.48% | 50,400 | 120億69万 | -5.93% | 19.12 | 1.32 |
| 11/08 | 919 | 922 | 908 | 920 | +0.22% | 16,500 | 124億3315万 | -2.85% | 19.81 | 1.37 |
| 11/05 | 931 | 931 | 916 | 918 | -1.71% | 38,100 | 124億612万 | -3.16% | 19.77 | 1.36 |
| 11/04 | 944 | 945 | 932 | 934 | -0.32% | 14,400 | 126億2235万 | -1.68% | 20.11 | 1.39 |
| 11/02 | 938 | 941 | 934 | 937 | -0.21% | 6,900 | 126億6289万 | -1.47% | 20.18 | 1.39 |
| 11/01 | 938 | 950 | 935 | 939 | +0.64% | 25,600 | 126億8992万 | -1.47% | 20.22 | 1.4 |
| 10/29 | 922 | 936 | 920 | 933 | +0.43% | 51,100 | 126億884万 | -2.3% | 20.09 | 1.39 |
| 10/28 | 910 | 929 | 908 | 929 | +1.42% | 16,500 | 125億5478万 | -2.82% | 20 | 1.38 |
| 10/27 | 922 | 922 | 915 | 916 | -0.87% | 10,200 | 123億7909万 | -4.28% | 19.72 | 1.36 |
| 10/26 | 923 | 929 | 918 | 924 | +0.43% | 18,200 | 124億8721万 | -3.55% | 19.9 | 1.37 |
| 10/25 | 930 | 930 | 920 | 920 | -1.08% | 15,100 | 124億3315万 | -4.17% | 19.81 | 1.37 |
| 10/22 | 930 | 947 | 926 | 930 | -0.53% | 77,900 | 125億6829万 | -3.33% | 20.03 | 1.38 |
| 10/21 | 959 | 959 | 935 | 935 | -1.79% | 13,300 | 125億4386万 | -2.91% | 19.98 | 1.38 |
| 10/20 | 948 | 975 | 945 | 952 | +0.21% | 49,900 | 127億7193万 | -1.35% | 20.35 | 1.4 |
| 10/19 | 946 | 959 | 945 | 950 | -0.52% | 19,200 | 127億4510万 | -1.66% | 20.3 | 1.4 |
| 10/18 | 925 | 968 | 921 | 955 | +3.02% | 82,500 | 128億1218万 | -1.04% | 20.41 | 1.41 |
| 10/15 | 937 | 937 | 913 | 927 | -1.38% | 242,100 | 124億3653万 | -3.74% | 19.81 | 1.37 |
| 10/14 | 963 | 965 | 932 | 940 | -2.69% | 40,300 | 126億1094万 | -2.39% | 20.09 | 1.39 |
| 10/13 | 967 | 973 | 958 | 966 | -0.1% | 28,600 | 129億5975万 | +0.52% | 20.64 | 1.43 |
| 10/12 | 983 | 989 | 961 | 967 | -1.43% | 41,500 | 129億7317万 | +0.94% | 20.67 | 1.43 |
| 10/11 | 987 | 998 | 977 | 981 | -0.91% | 63,800 | 131億6099万 | +2.72% | 20.97 | 1.45 |
| 10/08 | 992 | 992 | 977 | 990 | -0.4% | 83,400 | 132億8174万 | +4.21% | 21.16 | 1.46 |
| 10/07 | 993 | 1,017 | 985 | 994 | +0.91% | 45,000 | 133億3540万 | +5.07% | 21.24 | 1.47 |
| 10/06 | 979 | 1,000 | 978 | 985 | +2.07% | 83,600 | 132億1466万 | +4.68% | 21.05 | 1.45 |
| 10/05 | 955 | 971 | 943 | 965 | 0% | 42,300 | 129億4634万 | +2.99% | 20.62 | 1.42 |
| 10/04 | 955 | 968 | 948 | 965 | +1.05% | 36,200 | 129億4634万 | +3.54% | 20.62 | 1.42 |
| 10/01 | 945 | 964 | 934 | 955 | +0.32% | 38,100 | 128億1218万 | +2.91% | 20.41 | 1.41 |
| 09/30 | 978 | 984 | 952 | 952 | -2.46% | 22,900 | 127億7193万 | +3.03% | 20.35 | 1.4 |
| 09/29 | 973 | 982 | 964 | 976 | -1.21% | 28,000 | 130億9391万 | +5.97% | 20.86 | 1.44 |
| 09/28 | 969 | 988 | 961 | 988 | +1.54% | 23,900 | 132億5490万 | +7.86% | 21.11 | 1.46 |
| 09/27 | 975 | 987 | 967 | 973 | 0% | 38,400 | 130億5367万 | +7.04% | 20.79 | 1.44 |
| 09/24 | 948 | 973 | 948 | 973 | +3.84% | 48,900 | 130億5367万 | +7.63% | 20.79 | 1.44 |
| 09/22 | 951 | 954 | 929 | 937 | -0.95% | 42,400 | 125億7069万 | +4.23% | 20.02 | 1.38 |
| 09/21 | 946 | 964 | 945 | 946 | -3.07% | 45,200 | 126億9049万 | +5.58% | 20.21 | 1.4 |
| 09/17 | 969 | 984 | 955 | 976 | +0.62% | 43,800 | 130億9294万 | +9.42% | 20.85 | 1.44 |
| 09/16 | 962 | 970 | 945 | 970 | +0.83% | 44,300 | 130億1245万 | +9.23% | 20.72 | 1.43 |
| 09/15 | 977 | 977 | 957 | 962 | -1.84% | 23,000 | 129億513万 | +8.82% | 20.55 | 1.42 |
| 09/14 | 985 | 993 | 946 | 980 | +0.51% | 83,400 | 131億4660万 | +11.49% | 20.94 | 1.45 |
| 09/13 | 948 | 975 | 940 | 975 | +5.98% | 150,100 | 130億7952万 | +11.68% | 20.83 | 1.44 |
| 09/10 | 912 | 920 | 905 | 920 | +0.55% | 23,600 | 123億4170万 | +6.11% | 19.65 | 1.36 |
| 09/09 | 933 | 933 | 903 | 915 | -1.61% | 35,900 | 122億7463万 | +6.03% | 19.55 | 1.35 |
| 09/08 | 889 | 930 | 888 | 930 | +4.49% | 62,400 | 124億7585万 | +8.14% | 19.87 | 1.37 |
| 09/07 | 888 | 890 | 882 | 890 | +0.34% | 14,800 | 119億3926万 | +3.97% | 19.01 | 1.31 |
| 09/06 | 886 | 888 | 879 | 887 | +0.57% | 19,100 | 118億9901万 | +3.86% | 18.95 | 1.31 |
| 09/03 | 871 | 882 | 870 | 882 | +0.8% | 22,500 | 118億3194万 | +3.52% | 18.84 | 1.3 |
| 09/02 | 884 | 884 | 871 | 875 | -0.46% | 9,900 | 117億3803万 | +2.94% | 18.69 | 1.29 |
| 09/01 | 880 | 884 | 873 | 879 | +0.57% | 19,600 | 117億9169万 | +3.66% | 18.78 | 1.3 |
| 08/31 | 871 | 877 | 866 | 874 | +0.58% | 14,600 | 117億2462万 | +3.31% | 18.67 | 1.29 |
| 08/30 | 864 | 871 | 860 | 869 | +0.93% | 13,900 | 116億5754万 | +2.96% | 18.56 | 1.28 |
| 08/27 | 858 | 861 | 853 | 861 | +0.58% | 7,300 | 115億5022万 | +2.26% | 18.39 | 1.27 |
| 08/26 | 858 | 864 | 851 | 856 | -0.7% | 8,500 | 114億8315万 | +1.78% | 18.29 | 1.26 |
| 08/25 | 864 | 867 | 858 | 862 | 0% | 14,600 | 115億6364万 | +2.74% | 18.42 | 1.27 |
| 08/24 | 855 | 862 | 851 | 862 | +1.06% | 11,900 | 115億6364万 | +2.86% | 18.42 | 1.27 |
| 08/23 | 830 | 853 | 830 | 853 | +3.14% | 16,300 | 114億4290万 | +1.91% | 18.22 | 1.26 |
| 08/20 | 840 | 845 | 827 | 827 | -0.96% | 19,900 | 110億9412万 | -1.19% | 17.67 | 1.22 |
| 08/19 | 851 | 854 | 835 | 835 | -2.57% | 10,200 | 112億144万 | -0.36% | 17.84 | 1.23 |
| 08/18 | 848 | 858 | 846 | 857 | +0.59% | 7,500 | 114億9656万 | +2.27% | 18.31 | 1.26 |
| 08/17 | 859 | 861 | 851 | 852 | -1.27% | 9,900 | 114億2949万 | +1.79% | 18.2 | 1.26 |
| 08/16 | 868 | 869 | 853 | 863 | -0.12% | 17,500 | 115億7705万 | +3.11% | 18.44 | 1.27 |
| 08/13 | 870 | 870 | 852 | 864 | +0.23% | 20,300 | 115億9047万 | +3.35% | 18.46 | 1.27 |
| 08/12 | 852 | 862 | 844 | 862 | +1.41% | 15,000 | 115億6364万 | +3.23% | 18.42 | 1.27 |
| 08/11 | 825 | 850 | 825 | 850 | +3.03% | 13,200 | 114億266万 | +1.92% | 18.16 | 1.25 |
| 08/10 | 826 | 827 | 822 | 825 | -0.48% | 14,200 | 110億6729万 | -1.08% | 17.62 | 1.22 |
| 08/06 | 827 | 829 | 821 | 829 | +0.85% | 9,800 | 111億2095万 | -0.72% | 17.71 | 1.22 |
