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 | 2,331 | 2,346 | 2,289 | 2,297 | -2.63% | 68,100 | 230億2528万 | -17.88% | - | 3.85 |
| 09/29 | 2,284 | 2,365 | 2,284 | 2,359 | +1.16% | 75,700 | 236億4678万 | -16.44% | - | 3.96 |
| 09/28 | 2,347 | 2,387 | 2,281 | 2,332 | -0.17% | 120,600 | 233億7613万 | -18.03% | - | 3.91 |
| 09/27 | 2,409 | 2,411 | 2,333 | 2,336 | -3.87% | 140,300 | 234億1622万 | -18.44% | - | 3.92 |
| 09/24 | 2,491 | 2,498 | 2,422 | 2,430 | -0.45% | 85,400 | 243億5849万 | -15.8% | - | 4.08 |
| 09/22 | 2,460 | 2,490 | 2,431 | 2,441 | -1.53% | 85,800 | 244億6875万 | -15.91% | - | 4.09 |
| 09/21 | 2,479 | 2,502 | 2,412 | 2,479 | -1.7% | 134,900 | 248億3132万 | -15.07% | - | 4.15 |
| 09/17 | 2,580 | 2,630 | 2,522 | 2,522 | -3.04% | 266,900 | 252億6204万 | -14.13% | - | 4.23 |
| 09/16 | 2,824 | 2,824 | 2,571 | 2,601 | -7.11% | 180,000 | 260億5335万 | -12.1% | - | 4.36 |
| 09/15 | 3,010 | 3,010 | 2,789 | 2,800 | -7.44% | 224,800 | 280億4667万 | -6.07% | - | 4.69 |
| 09/14 | 3,065 | 3,150 | 3,010 | 3,025 | -1.31% | 87,800 | 303億42万 | +1.04% | - | 5.07 |
| 09/13 | 3,075 | 3,105 | 3,010 | 3,065 | +1.16% | 57,300 | 307億109万 | +2.2% | - | 5.14 |
| 09/10 | 3,020 | 3,045 | 2,971 | 3,030 | +0.66% | 76,600 | 303億5051万 | +0.97% | - | 5.08 |
| 09/09 | 3,105 | 3,120 | 2,991 | 3,010 | -1.95% | 63,900 | 301億5017万 | -0.07% | - | 5.04 |
| 09/08 | 3,060 | 3,165 | 3,045 | 3,070 | +1.15% | 74,500 | 307億5117万 | +1.59% | - | 5.14 |
| 09/07 | 3,100 | 3,165 | 3,025 | 3,035 | -2.57% | 65,000 | 304億59万 | -0.49% | - | 5.09 |
| 09/06 | 2,967 | 3,130 | 2,967 | 3,115 | +5.24% | 51,600 | 312億192万 | +0.26% | - | 5.22 |
| 09/03 | 3,000 | 3,035 | 2,950 | 2,960 | -1.5% | 70,300 | 296億4934万 | -6.45% | - | 4.96 |
| 09/02 | 3,070 | 3,140 | 3,005 | 3,005 | +0.17% | 51,900 | 301億9万 | -7.05% | - | 5.04 |
| 09/01 | 3,025 | 3,050 | 2,968 | 3,000 | -0.83% | 66,700 | 300億5001万 | -9.09% | - | 5.03 |
| 08/31 | 3,045 | 3,100 | 3,010 | 3,025 | -0.66% | 31,800 | 303億42万 | -10.42% | - | 5.07 |
| 08/30 | 3,000 | 3,055 | 2,985 | 3,045 | +2.11% | 36,900 | 305億76万 | -11.89% | - | 5.1 |
| 08/27 | 2,965 | 3,015 | 2,949 | 2,982 | -0.13% | 34,100 | 298億6970万 | -15.52% | - | 5 |
| 08/26 | 3,015 | 3,020 | 2,924 | 2,986 | +0.78% | 41,000 | 299億977万 | -17.19% | - | 5 |
| 08/25 | 2,990 | 3,010 | 2,909 | 2,963 | +0.07% | 44,200 | 296億7939万 | -19.66% | - | 4.97 |
| 08/24 | 2,998 | 3,010 | 2,920 | 2,961 | +1.96% | 57,700 | 296億5935万 | -21.65% | - | 4.96 |
| 08/23 | 2,904 | 3,000 | 2,904 | 2,904 | +3.38% | 60,900 | 290億7214万 | -24.98% | - | 4.86 |
| 08/20 | 2,862 | 2,878 | 2,770 | 2,809 | -2.4% | 89,600 | 281億2109万 | -29.14% | - | 4.7 |
| 08/19 | 2,861 | 2,968 | 2,861 | 2,878 | +0.59% | 79,300 | 288億1185万 | -29.17% | - | 4.82 |
| 08/18 | 2,800 | 2,905 | 2,777 | 2,861 | +0.95% | 61,600 | 286億4167万 | -31.28% | - | 4.79 |
| 08/17 | 2,930 | 2,967 | 2,831 | 2,834 | -3.28% | 67,800 | 283億7137万 | -33.46% | - | 4.75 |
| 08/16 | 3,075 | 3,075 | 2,925 | 2,930 | -4.72% | 50,800 | 293億3243万 | -32.75% | - | 4.91 |
| 08/13 | 3,150 | 3,215 | 3,060 | 3,075 | -2.69% | 26,400 | 307億8404万 | -31.05% | - | 5.15 |
| 08/12 | 3,135 | 3,195 | 3,095 | 3,160 | +1.12% | 34,400 | 316億3498万 | -30.72% | - | 5.29 |
| 08/11 | 3,125 | 3,165 | 3,085 | 3,125 | -0.64% | 36,100 | 312億8459万 | -32.82% | - | 5.23 |
| 08/10 | 3,140 | 3,235 | 3,115 | 3,145 | +0.8% | 56,100 | 314億8481万 | -33.71% | - | 5.27 |
| 08/06 | 3,250 | 3,285 | 3,110 | 3,120 | -5.74% | 81,800 | 312億3453万 | -35.44% | - | 5.23 |
| 08/05 | 3,190 | 3,355 | 3,175 | 3,310 | +1.53% | 101,600 | 331億3664万 | -32.86% | - | 5.54 |
| 08/04 | 3,425 | 3,440 | 3,200 | 3,260 | -13.18% | 292,500 | 326億3608万 | -35.05% | - | 5.46 |
| 08/03 | 3,755 | 3,755 | 3,755 | 3,755 | -15.71% | 3,900 | 375億9156万 | -26.6% | - | 6.29 |
| 08/02 | 4,490 | 4,535 | 4,435 | 4,455 | -2.3% | 19,200 | 445億9931万 | -14.13% | - | 7.46 |
| 07/30 | 4,750 | 4,755 | 4,500 | 4,560 | -2.67% | 18,300 | 456億5047万 | -12.78% | - | 7.64 |
| 07/29 | 4,700 | 4,705 | 4,620 | 4,685 | +0.21% | 13,900 | 469億186万 | -11% | - | 7.85 |
| 07/28 | 4,900 | 4,900 | 4,660 | 4,675 | -4.88% | 20,700 | 468億175万 | -11.59% | - | 7.83 |
| 07/27 | 4,915 | 4,945 | 4,875 | 4,915 | -1.7% | 8,800 | 492億440万 | -7.4% | - | 8.23 |
| 07/26 | 4,975 | 5,050 | 4,890 | 5,000 | +2.04% | 16,800 | 500億5535万 | -6.16% | - | 8.37 |
| 07/21 | 4,900 | 5,040 | 4,885 | 4,900 | +0.41% | 5,500 | 489億2978万 | -8.31% | - | 8.19 |
| 07/20 | 4,980 | 4,980 | 4,860 | 4,880 | -2.98% | 14,400 | 487億3006万 | -9.02% | - | 8.15 |
| 07/19 | 5,170 | 5,210 | 5,020 | 5,030 | -4.37% | 28,900 | 502億2792万 | -6.64% | - | 8.4 |
| 07/16 | 5,250 | 5,280 | 5,170 | 5,260 | +0.38% | 5,800 | 525億2462万 | -2.7% | - | 8.79 |
| 07/15 | 5,280 | 5,310 | 5,210 | 5,240 | -0.19% | 12,500 | 523億2491万 | -3.21% | - | 8.75 |
| 07/14 | 5,250 | 5,290 | 5,200 | 5,250 | -0.57% | 10,300 | 524億2476万 | -3.21% | - | 8.77 |
| 07/13 | 5,350 | 5,420 | 5,260 | 5,280 | -1.68% | 7,800 | 527億2433万 | -2.83% | - | 8.82 |
| 07/12 | 5,260 | 5,400 | 5,260 | 5,370 | +2.29% | 8,400 | 536億2304万 | -1.36% | - | 8.97 |
| 07/09 | 5,250 | 5,250 | 5,150 | 5,250 | -0.94% | 16,600 | 524億2476万 | -3.67% | - | 8.77 |
| 07/08 | 5,440 | 5,460 | 5,300 | 5,300 | -3.81% | 19,900 | 529億2405万 | -2.89% | - | 8.85 |
| 07/07 | 5,580 | 5,680 | 5,470 | 5,510 | -1.43% | 21,400 | 550億2104万 | +0.8% | - | 9.21 |
| 07/06 | 5,510 | 5,600 | 5,440 | 5,590 | +2.95% | 13,900 | 558億1989万 | +2.38% | - | 9.34 |
| 07/05 | 5,470 | 5,510 | 5,430 | 5,430 | -0.18% | 11,600 | 542億2218万 | -0.48% | - | 9.07 |
| 07/02 | 5,350 | 5,470 | 5,340 | 5,440 | +1.68% | 12,200 | 543億2204万 | -0.38% | - | 9.09 |
| 07/01 | 5,550 | 5,550 | 5,350 | 5,350 | -3.6% | 17,900 | 534億2333万 | -2.18% | - | 8.94 |
| 06/30 | 5,530 | 5,580 | 5,410 | 5,550 | 0% | 29,500 | 554億2046万 | +1.19% | - | 9.27 |
| 06/29 | 5,770 | 5,790 | 5,530 | 5,550 | -2.12% | 36,400 | 554億2046万 | +1.07% | - | 9.27 |
| 06/28 | 5,630 | 5,680 | 5,590 | 5,670 | +2.16% | 19,700 | 566億1874万 | +3.13% | - | 9.47 |
| 06/25 | 5,520 | 5,630 | 5,490 | 5,550 | +1.65% | 31,300 | 554億2046万 | +0.96% | - | 9.27 |
| 06/24 | 5,450 | 5,510 | 5,390 | 5,460 | 0% | 27,500 | 545億2175万 | -0.96% | - | 9.12 |
| 06/23 | 5,300 | 5,460 | 5,300 | 5,460 | +3.02% | 21,500 | 545億2175万 | -1.12% | - | 9.12 |
| 06/22 | 5,220 | 5,360 | 5,170 | 5,300 | +2.71% | 21,800 | 529億2405万 | -4.21% | - | 8.85 |
| 06/21 | 5,390 | 5,390 | 5,130 | 5,160 | -4.8% | 40,700 | 514億9612万 | -7.09% | - | 8.62 |
| 06/18 | 5,430 | 5,540 | 5,400 | 5,420 | +0.18% | 25,900 | 540億9089万 | -2.69% | - | 9.05 |
| 06/17 | 5,450 | 5,450 | 5,370 | 5,410 | +0.19% | 12,000 | 539億9109万 | -2.96% | - | 9.03 |
| 06/16 | 5,480 | 5,490 | 5,400 | 5,400 | -1.46% | 14,100 | 538億9129万 | -3.26% | - | 9.02 |
| 06/15 | 5,470 | 5,510 | 5,430 | 5,480 | +0.18% | 13,500 | 546億8968万 | -1.97% | - | 9.15 |
| 06/14 | 5,420 | 5,510 | 5,380 | 5,470 | +0.37% | 15,400 | 545億8988万 | -2.53% | - | 9.13 |
| 06/11 | 5,520 | 5,550 | 5,410 | 5,450 | -0.73% | 13,400 | 543億9029万 | -3.47% | - | 9.1 |
| 06/10 | 5,570 | 5,570 | 5,480 | 5,490 | -0.54% | 17,300 | 547億8948万 | -3.55% | - | 9.17 |
| 06/09 | 5,520 | 5,590 | 5,520 | 5,520 | 0% | 22,200 | 550億8888万 | -3.9% | - | 9.22 |
| 06/08 | 5,580 | 5,580 | 5,510 | 5,520 | +0.18% | 8,800 | 550億8888万 | -4.99% | - | 9.22 |
| 06/07 | 5,490 | 5,610 | 5,480 | 5,510 | +0.73% | 26,300 | 549億8908万 | -6.26% | - | 9.2 |
| 06/04 | 5,430 | 5,540 | 5,360 | 5,470 | -0.55% | 16,200 | 545億8988万 | -8.1% | - | 9.13 |
| 06/03 | 5,360 | 5,550 | 5,300 | 5,500 | +2.61% | 25,300 | 548億8928万 | -8.77% | - | 9.18 |
| 06/02 | 5,480 | 5,490 | 5,330 | 5,360 | -2.19% | 25,900 | 534億9210万 | -12.32% | - | 8.95 |
| 06/01 | 5,560 | 5,620 | 5,400 | 5,480 | -1.44% | 40,500 | 546億8968万 | -11.7% | - | 9.15 |
| 05/31 | 5,600 | 5,660 | 5,550 | 5,560 | -1.42% | 58,200 | 554億8807万 | -11.66% | - | 9.28 |
| 05/28 | 5,790 | 5,790 | 5,610 | 5,640 | -1.74% | 39,700 | 562億8646万 | -11.79% | - | 9.42 |
| 05/27 | 5,750 | 5,790 | 5,620 | 5,740 | +0.53% | 73,300 | 572億8445万 | -11.52% | - | 9.58 |
| 05/26 | 5,720 | 5,890 | 5,710 | 5,710 | -0.17% | 34,400 | 569億8505万 | -13.17% | - | 9.53 |
| 05/25 | 5,630 | 5,740 | 5,600 | 5,720 | +1.24% | 66,300 | 570億8485万 | -14.09% | - | 9.55 |
| 05/24 | 5,980 | 6,000 | 5,650 | 5,650 | -4.88% | 65,800 | 563億8626万 | -16.22% | - | 9.43 |
| 05/21 | 5,760 | 5,990 | 5,700 | 5,940 | +4.39% | 28,700 | 592億8042万 | -13.09% | - | 9.92 |
| 05/20 | 5,700 | 5,760 | 5,660 | 5,690 | -0.7% | 30,100 | 567億8546万 | -17.68% | - | 9.5 |
| 05/19 | 5,750 | 5,880 | 5,660 | 5,730 | -1.88% | 45,600 | 571億8465万 | -18.14% | - | 9.57 |
| 05/18 | 6,000 | 6,160 | 5,720 | 5,840 | +5.04% | 105,800 | 582億8244万 | -17.6% | - | 9.75 |
| 05/17 | 5,640 | 5,640 | 5,400 | 5,560 | +0.36% | 45,500 | 554億8807万 | -22.65% | - | 9.28 |
| 05/14 | 5,600 | 5,670 | 5,420 | 5,540 | -0.72% | 51,700 | 552億8847万 | -24.13% | - | 9.25 |
| 05/13 | 5,620 | 5,650 | 5,490 | 5,580 | -0.53% | 48,000 | 556億8767万 | -24.78% | - | 9.32 |
| 05/12 | 5,920 | 6,110 | 5,500 | 5,610 | -6.81% | 96,100 | 559億8707万 | -25.45% | - | 9.37 |
| 05/11 | 6,250 | 6,250 | 6,010 | 6,020 | -4.9% | 43,600 | 600億7881万 | -21.18% | - | 10.05 |
| 05/10 | 6,650 | 6,670 | 6,320 | 6,330 | -3.8% | 30,900 | 631億7257万 | -18.07% | - | 10.57 |
| 05/07 | 6,400 | 6,760 | 6,400 | 6,580 | -3.24% | 77,600 | 656億6754万 | -15.58% | - | 10.99 |
