株価チャート
2021/07/05~2021/11/30
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 |
11/30 | 1,717 | 1,747 | 1,710 | 1,710 | +0.29% | 42,300 | 290億160万 | -7.37% | 6.56 | 0.4 |
11/29 | 1,716 | 1,731 | 1,705 | 1,705 | -1.9% | 35,000 | 289億1680万 | -8.19% | 6.54 | 0.39 |
11/26 | 1,776 | 1,776 | 1,724 | 1,738 | -2.14% | 36,900 | 294億7648万 | -6.96% | 6.67 | 0.4 |
11/25 | 1,780 | 1,780 | 1,744 | 1,776 | +0.68% | 25,200 | 301億2096万 | -5.43% | 6.81 | 0.41 |
11/24 | 1,761 | 1,782 | 1,754 | 1,764 | +0.17% | 19,100 | 299億1744万 | -6.52% | 6.77 | 0.41 |
11/22 | 1,745 | 1,769 | 1,720 | 1,761 | +0.92% | 40,400 | 298億6656万 | -7.22% | 6.76 | 0.41 |
11/19 | 1,773 | 1,773 | 1,730 | 1,745 | -1.3% | 35,700 | 295億9520万 | -8.54% | 6.69 | 0.4 |
11/18 | 1,787 | 1,789 | 1,754 | 1,768 | -1.06% | 21,700 | 299億8528万 | -7.77% | 6.78 | 0.41 |
11/17 | 1,806 | 1,813 | 1,785 | 1,787 | -1.05% | 24,600 | 303億752万 | -7.22% | 6.85 | 0.41 |
11/16 | 1,829 | 1,835 | 1,802 | 1,806 | -0.77% | 18,200 | 306億2976万 | -6.67% | 6.93 | 0.42 |
11/15 | 1,863 | 1,863 | 1,807 | 1,820 | -0.16% | 47,700 | 308億6720万 | -6.43% | 6.98 | 0.42 |
11/12 | 1,816 | 1,847 | 1,816 | 1,823 | 0% | 25,500 | 309億1808万 | -6.61% | 6.99 | 0.42 |
11/11 | 1,843 | 1,849 | 1,823 | 1,823 | -1.09% | 14,000 | 309億1808万 | -6.94% | 6.99 | 0.42 |
11/10 | 1,840 | 1,847 | 1,832 | 1,843 | -0.38% | 13,700 | 312億5728万 | -6.26% | 7.07 | 0.43 |
11/09 | 1,871 | 1,875 | 1,843 | 1,850 | -1.12% | 34,700 | 313億7600万 | -6.14% | 7.1 | 0.43 |
11/08 | 1,895 | 1,895 | 1,860 | 1,871 | +0.54% | 19,500 | 317億3216万 | -5.36% | 7.18 | 0.43 |
11/05 | 1,915 | 1,922 | 1,855 | 1,861 | -1.17% | 36,100 | 315億6256万 | -6.15% | 7.14 | 0.43 |
11/04 | 1,956 | 1,956 | 1,883 | 1,883 | -3.24% | 88,200 | 319億3568万 | -5.47% | 7.22 | 0.44 |
11/02 | 2,023 | 2,023 | 1,942 | 1,946 | -3.85% | 14,200 | 330億416万 | -2.7% | 7.46 | 0.45 |
11/01 | 1,982 | 2,024 | 1,982 | 2,024 | +3.74% | 10,800 | 343億2704万 | +0.7% | 7.76 | 0.47 |
10/29 | 1,952 | 1,968 | 1,951 | 1,951 | -0.05% | 10,600 | 330億8896万 | -3.18% | 7.48 | 0.45 |
10/28 | 1,984 | 1,984 | 1,952 | 1,952 | -0.86% | 11,600 | 331億592万 | -3.51% | 7.49 | 0.45 |
10/27 | 1,986 | 1,997 | 1,969 | 1,969 | -1.15% | 3,000 | 333億9424万 | -2.96% | 7.55 | 0.46 |
10/26 | 2,002 | 2,002 | 1,985 | 1,992 | +0.15% | 4,500 | 337億8432万 | -2.21% | 7.64 | 0.46 |
10/25 | 1,994 | 2,002 | 1,986 | 1,989 | +0.66% | 5,600 | 337億3344万 | -2.83% | 7.63 | 0.46 |
10/22 | 1,976 | 1,985 | 1,950 | 1,976 | -0.25% | 17,800 | 335億1296万 | -3.84% | 7.58 | 0.46 |
10/21 | 2,000 | 2,013 | 1,981 | 1,981 | -0.4% | 4,900 | 335億9776万 | -4.07% | 7.6 | 0.46 |
10/20 | 1,999 | 1,999 | 1,983 | 1,989 | -0.5% | 7,200 | 337億3344万 | -4.19% | 7.63 | 0.46 |
10/19 | 2,034 | 2,034 | 1,997 | 1,999 | -1.72% | 7,900 | 339億304万 | -4.17% | 7.67 | 0.46 |
10/18 | 2,015 | 2,037 | 2,009 | 2,034 | +0.94% | 10,400 | 344億9664万 | -2.91% | 7.8 | 0.47 |
10/15 | 1,970 | 2,015 | 1,970 | 2,015 | +2.39% | 5,700 | 341億7440万 | -4.14% | 7.73 | 0.47 |
10/14 | 1,998 | 1,998 | 1,964 | 1,968 | -1.5% | 10,900 | 333億7728万 | -6.77% | 7.55 | 0.45 |
10/13 | 2,007 | 2,010 | 1,988 | 1,998 | -1.28% | 10,600 | 338億8608万 | -5.75% | 7.66 | 0.46 |
10/12 | 2,035 | 2,041 | 2,010 | 2,024 | -1.32% | 6,000 | 343億2704万 | -4.8% | 7.76 | 0.47 |
10/11 | 1,997 | 2,058 | 1,997 | 2,051 | +2.7% | 9,300 | 347億8496万 | -3.75% | 7.87 | 0.47 |
10/08 | 1,986 | 2,022 | 1,986 | 1,997 | +0.76% | 14,200 | 338億6912万 | -6.42% | 7.66 | 0.46 |
10/07 | 1,989 | 2,003 | 1,977 | 1,982 | -1.1% | 11,400 | 336億1472万 | -7.38% | 7.6 | 0.46 |
10/06 | 1,971 | 2,019 | 1,970 | 2,004 | +2.09% | 21,600 | 339億8784万 | -6.57% | 7.69 | 0.46 |
10/05 | 1,990 | 2,001 | 1,963 | 1,963 | -1.55% | 21,000 | 332億9248万 | -8.74% | 7.53 | 0.45 |
10/04 | 2,039 | 2,039 | 1,992 | 1,994 | -1.58% | 21,300 | 338億1824万 | -7.51% | 7.65 | 0.46 |
10/01 | 2,078 | 2,078 | 2,025 | 2,026 | -2.88% | 24,400 | 343億6096万 | -6.25% | 7.77 | 0.47 |
09/30 | 2,102 | 2,106 | 2,086 | 2,086 | -0.19% | 14,600 | 353億7856万 | -3.69% | 8 | 0.48 |
09/29 | 2,126 | 2,126 | 2,074 | 2,090 | -4.78% | 30,400 | 354億4640万 | -3.64% | 8.02 | 0.48 |
09/28 | 2,168 | 2,200 | 2,150 | 2,195 | +2.52% | 20,700 | 372億2720万 | +1.15% | 8.42 | 0.51 |
09/27 | 2,145 | 2,161 | 2,136 | 2,141 | -0.42% | 17,100 | 363億1136万 | -1.15% | 8.21 | 0.49 |
09/24 | 2,150 | 2,165 | 2,137 | 2,150 | +1.27% | 19,600 | 364億6400万 | -0.65% | 8.25 | 0.5 |
09/22 | 2,151 | 2,160 | 2,120 | 2,123 | -1.89% | 18,400 | 360億608万 | -1.85% | 8.14 | 0.49 |
09/21 | 2,189 | 2,208 | 2,156 | 2,164 | -3.35% | 31,700 | 367億144万 | 0% | 8.3 | 0.5 |
09/17 | 2,190 | 2,239 | 2,180 | 2,239 | +2.24% | 39,700 | 379億7344万 | +3.66% | 8.59 | 0.52 |
09/16 | 2,218 | 2,218 | 2,150 | 2,190 | -1.26% | 22,000 | 371億4240万 | +1.53% | 8.4 | 0.51 |
09/15 | 2,210 | 2,220 | 2,186 | 2,218 | -1.86% | 16,000 | 376億1728万 | +2.88% | 8.51 | 0.51 |
09/14 | 2,233 | 2,260 | 2,207 | 2,260 | +1.03% | 20,100 | 383億2960万 | +4.87% | 8.67 | 0.52 |
09/13 | 2,190 | 2,237 | 2,188 | 2,237 | +0.95% | 13,500 | 379億3952万 | +3.85% | 8.58 | 0.52 |
09/10 | 2,198 | 2,216 | 2,172 | 2,216 | +0.05% | 27,900 | 375億8336万 | +2.78% | 8.5 | 0.51 |
09/09 | 2,249 | 2,250 | 2,204 | 2,215 | -1.51% | 20,100 | 375億6640万 | +2.69% | 8.5 | 0.51 |
09/08 | 2,170 | 2,249 | 2,170 | 2,249 | +3.12% | 38,600 | 381億4304万 | +4.12% | 8.63 | 0.52 |
09/07 | 2,186 | 2,187 | 2,159 | 2,181 | +0.97% | 22,500 | 369億8976万 | +0.93% | 8.37 | 0.5 |
09/06 | 2,161 | 2,166 | 2,129 | 2,160 | +0.51% | 20,400 | 366億3360万 | -0.28% | 8.29 | 0.5 |
09/03 | 2,124 | 2,159 | 2,122 | 2,149 | +1.18% | 16,300 | 364億4704万 | -0.92% | 8.24 | 0.5 |
09/02 | 2,123 | 2,135 | 2,115 | 2,124 | -0.52% | 10,400 | 360億2304万 | -2.21% | 8.15 | 0.49 |
09/01 | 2,112 | 2,135 | 2,112 | 2,135 | +0.66% | 9,600 | 362億960万 | -1.93% | 8.19 | 0.49 |
08/31 | 2,146 | 2,150 | 2,121 | 2,121 | -0.89% | 8,900 | 359億7216万 | -2.84% | 8.14 | 0.49 |
08/30 | 2,097 | 2,150 | 2,097 | 2,140 | +1.71% | 15,000 | 362億9440万 | -2.24% | 8.21 | 0.49 |
08/27 | 2,099 | 2,110 | 2,091 | 2,104 | -0.85% | 13,400 | 356億8384万 | -4.01% | 8.07 | 0.49 |
08/26 | 2,115 | 2,135 | 2,090 | 2,122 | -0.38% | 17,800 | 359億8912万 | -3.37% | 8.14 | 0.49 |
08/25 | 2,167 | 2,167 | 2,110 | 2,130 | -1.48% | 23,800 | 361億2480万 | -3.09% | 8.17 | 0.49 |
08/24 | 2,116 | 2,162 | 2,116 | 2,162 | +1.41% | 8,300 | 366億6752万 | -1.91% | 8.29 | 0.5 |
08/23 | 2,090 | 2,148 | 2,090 | 2,132 | +2.6% | 10,700 | 361億5872万 | -3.44% | 8.18 | 0.49 |
08/20 | 2,114 | 2,114 | 2,070 | 2,078 | -1.28% | 16,000 | 352億4288万 | -6.27% | 7.97 | 0.48 |
08/19 | 2,129 | 2,144 | 2,105 | 2,105 | -1.08% | 5,900 | 357億80万 | -5.56% | 8.07 | 0.49 |
08/18 | 2,112 | 2,165 | 2,094 | 2,128 | -0.09% | 12,500 | 360億9088万 | -4.83% | 8.16 | 0.49 |
08/17 | 2,098 | 2,132 | 2,098 | 2,130 | +2.55% | 9,900 | 361億2480万 | -4.91% | 8.17 | 0.49 |
08/16 | 2,158 | 2,158 | 2,077 | 2,077 | -3.75% | 25,500 | 352億2592万 | -7.4% | 7.97 | 0.48 |
08/13 | 2,191 | 2,195 | 2,139 | 2,158 | -0.96% | 13,600 | 365億9968万 | -4.09% | 8.28 | 0.5 |
08/12 | 2,208 | 2,224 | 2,178 | 2,179 | -0.5% | 9,800 | 369億5584万 | -3.28% | 8.36 | 0.5 |
08/11 | 2,231 | 2,232 | 2,172 | 2,190 | -1.44% | 15,500 | 371億4240万 | -2.88% | 8.4 | 0.51 |
08/10 | 2,306 | 2,306 | 2,207 | 2,222 | -2.67% | 14,400 | 376億8512万 | -1.51% | 8.52 | 0.51 |
08/06 | 2,273 | 2,289 | 2,226 | 2,283 | +1.15% | 8,300 | 387億1968万 | +1.24% | 8.76 | 0.53 |
08/05 | 2,293 | 2,293 | 2,232 | 2,257 | -0.83% | 6,900 | 382億7872万 | +0.27% | 8.66 | 0.52 |
08/04 | 2,327 | 2,327 | 2,276 | 2,276 | -0.35% | 4,200 | 386億96万 | +1.2% | 8.73 | 0.53 |
08/03 | 2,310 | 2,310 | 2,254 | 2,284 | -1.13% | 3,600 | 387億3664万 | +1.56% | 8.76 | 0.53 |
08/02 | 2,221 | 2,323 | 2,207 | 2,310 | +4.01% | 15,200 | 391億7760万 | +2.8% | 8.86 | 0.53 |
07/30 | 2,237 | 2,237 | 2,208 | 2,221 | -0.94% | 8,200 | 376億6816万 | -1.07% | 8.52 | 0.51 |
07/29 | 2,265 | 2,265 | 2,233 | 2,242 | -0.31% | 3,600 | 380億2432万 | -0.13% | 8.6 | 0.52 |
07/28 | 2,261 | 2,261 | 2,249 | 2,249 | -1.36% | 2,000 | 381億4304万 | +0.18% | 8.63 | 0.52 |
07/27 | 2,285 | 2,285 | 2,272 | 2,280 | +0.93% | 3,700 | 386億6880万 | +1.74% | 8.75 | 0.53 |
07/26 | 2,250 | 2,259 | 2,242 | 2,259 | +1.26% | 3,600 | 383億1264万 | +0.94% | 8.67 | 0.52 |
07/21 | 2,244 | 2,246 | 2,217 | 2,231 | +1.64% | 10,100 | 378億3776万 | -0.22% | 8.56 | 0.52 |
07/20 | 2,171 | 2,209 | 2,126 | 2,195 | +0.5% | 22,400 | 372億2720万 | -1.79% | 8.42 | 0.51 |
07/19 | 2,233 | 2,239 | 2,184 | 2,184 | -3.79% | 10,500 | 370億4064万 | -2.37% | 8.38 | 0.5 |
07/16 | 2,250 | 2,282 | 2,241 | 2,270 | +0.09% | 10,900 | 384億9920万 | +1.38% | 8.71 | 0.52 |
07/15 | 2,333 | 2,333 | 2,264 | 2,268 | -3.28% | 14,200 | 384億6528万 | +1.3% | 8.7 | 0.52 |
07/14 | 2,374 | 2,374 | 2,333 | 2,345 | -1.22% | 14,000 | 397億7120万 | +4.64% | 9 | 0.54 |
07/13 | 2,294 | 2,374 | 2,272 | 2,374 | +3.49% | 21,000 | 402億6304万 | +6.03% | 9.11 | 0.55 |
07/12 | 2,232 | 2,294 | 2,232 | 2,294 | +3.24% | 15,200 | 389億624万 | +2.5% | 8.8 | 0.53 |
07/09 | 2,209 | 2,238 | 2,175 | 2,222 | +0.32% | 27,600 | 376億8512万 | -0.76% | 8.52 | 0.51 |
07/08 | 2,242 | 2,268 | 2,215 | 2,215 | -1.2% | 19,400 | 375億6640万 | -1.2% | 8.5 | 0.51 |
07/07 | 2,231 | 2,265 | 2,223 | 2,242 | 0% | 14,800 | 380億2432万 | -0.04% | 8.6 | 0.52 |
07/06 | 2,234 | 2,259 | 2,234 | 2,242 | +0.67% | 6,100 | 380億2432万 | 0% | 8.6 | 0.52 |
07/05 | 2,218 | 2,235 | 2,209 | 2,227 | +0.5% | 6,100 | 377億6992万 | -0.58% | 8.54 | 0.51 |