株価チャート
2021/06/24~2021/11/18
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 |
11/18 | 2,681 | 2,764 | 2,609 | 2,722 | +1.53% | 121,600 | 487億2198万 | +17.53% | 15.05 | 2.87 |
11/17 | 2,670 | 2,712 | 2,660 | 2,681 | -0.3% | 49,100 | 479億8811万 | +17.69% | 14.82 | 2.83 |
11/16 | 2,650 | 2,707 | 2,650 | 2,689 | +1.63% | 83,100 | 481億3130万 | +19.99% | 14.87 | 2.84 |
11/15 | 2,670 | 2,680 | 2,585 | 2,646 | -0.68% | 101,700 | 473億6163万 | +19.95% | 14.63 | 2.79 |
11/12 | 2,650 | 2,687 | 2,594 | 2,664 | +2.46% | 88,000 | 476億8382万 | +22.71% | 14.73 | 2.81 |
11/11 | 2,560 | 2,619 | 2,554 | 2,600 | +2.69% | 92,400 | 465億3826万 | +21.78% | 14.38 | 2.74 |
11/10 | 2,501 | 2,560 | 2,499 | 2,532 | +0.8% | 68,900 | 453億2111万 | +20.46% | 14 | 2.67 |
11/09 | 2,501 | 2,545 | 2,499 | 2,512 | +0.52% | 82,000 | 449億6312万 | +21.24% | 13.89 | 2.65 |
11/08 | 2,484 | 2,511 | 2,436 | 2,499 | +1.96% | 139,200 | 447億3043万 | +22.2% | 13.82 | 2.64 |
11/05 | 2,340 | 2,514 | 2,340 | 2,451 | +6.15% | 256,400 | 438億7126万 | +21.34% | 13.55 | 2.58 |
11/04 | 2,238 | 2,314 | 2,238 | 2,309 | +3.17% | 54,700 | 413億2955万 | +15.51% | 12.77 | 2.43 |
11/02 | 2,268 | 2,269 | 2,237 | 2,238 | -0.44% | 46,700 | 400億5870万 | +12.8% | 12.37 | 2.36 |
11/01 | 2,200 | 2,269 | 2,200 | 2,248 | +2.41% | 51,100 | 402億3770万 | +14.05% | 12.43 | 2.37 |
10/29 | 2,236 | 2,255 | 2,180 | 2,195 | -1.83% | 72,600 | 392億8903万 | +12.16% | 12.14 | 2.31 |
10/28 | 2,173 | 2,247 | 2,137 | 2,236 | +1.41% | 89,800 | 400億2290万 | +14.78% | 12.36 | 2.36 |
10/27 | 2,218 | 2,234 | 2,179 | 2,205 | -0.23% | 84,000 | 394億6802万 | +14.01% | 12.19 | 2.33 |
10/26 | 2,154 | 2,217 | 2,154 | 2,210 | +2.7% | 85,500 | 395億5752万 | +14.86% | 12.22 | 2.33 |
10/25 | 2,138 | 2,190 | 2,117 | 2,152 | +0.65% | 43,000 | 385億1936万 | +12.43% | 11.9 | 2.27 |
10/22 | 2,144 | 2,218 | 2,124 | 2,138 | +0.71% | 95,500 | 382億6877万 | +12.17% | 11.82 | 2.25 |
10/21 | 2,184 | 2,265 | 2,120 | 2,123 | +4.02% | 177,400 | 380億28万 | +11.8% | 11.74 | 2.24 |
10/20 | 2,080 | 2,133 | 2,041 | 2,041 | -1.07% | 57,000 | 365億3253万 | +7.7% | 11.28 | 2.15 |
10/19 | 1,994 | 2,077 | 1,994 | 2,063 | +3.88% | 65,000 | 369億2632万 | +8.98% | 11.41 | 2.18 |
10/18 | 1,959 | 2,046 | 1,955 | 1,986 | +1.9% | 83,200 | 355億4807万 | +5.25% | 10.98 | 2.09 |
10/15 | 1,855 | 1,969 | 1,855 | 1,949 | +7.38% | 107,400 | 348億8580万 | +3.45% | 10.78 | 2.06 |
10/14 | 1,740 | 1,870 | 1,732 | 1,815 | +2.54% | 125,200 | 324億8728万 | -3.56% | 10.04 | 1.91 |
10/13 | 1,769 | 1,807 | 1,754 | 1,770 | +0.57% | 55,700 | 316億8181万 | -6.1% | 9.79 | 1.87 |
10/12 | 1,810 | 1,813 | 1,750 | 1,760 | -2.6% | 44,100 | 315億282万 | -6.88% | 9.73 | 1.86 |
10/11 | 1,782 | 1,807 | 1,761 | 1,807 | +1.52% | 57,200 | 323億4409万 | -4.64% | 9.99 | 1.91 |
10/08 | 1,764 | 1,796 | 1,759 | 1,780 | +0.91% | 27,300 | 318億6081万 | -6.22% | 9.84 | 1.88 |
10/07 | 1,772 | 1,799 | 1,759 | 1,764 | +0.06% | 32,300 | 315億7442万 | -7.3% | 9.75 | 1.86 |
10/06 | 1,792 | 1,837 | 1,752 | 1,763 | -1.56% | 53,500 | 315億5652万 | -7.5% | 9.75 | 1.86 |
10/05 | 1,840 | 1,840 | 1,752 | 1,791 | -2.77% | 101,300 | 320億5770万 | -6.23% | 9.9 | 1.89 |
10/04 | 1,903 | 1,903 | 1,820 | 1,842 | -1.71% | 59,000 | 329億7057万 | -3.66% | 10.18 | 1.94 |
10/01 | 1,925 | 1,927 | 1,874 | 1,874 | -2.8% | 44,700 | 335億4335万 | -2.04% | 10.36 | 1.98 |
09/30 | 1,926 | 1,948 | 1,917 | 1,928 | +0.31% | 35,900 | 345億991万 | +0.84% | 10.66 | 2.03 |
09/29 | 1,872 | 1,927 | 1,865 | 1,922 | +0.68% | 49,100 | 344億251万 | +0.68% | 10.63 | 2.03 |
09/28 | 1,892 | 1,913 | 1,863 | 1,909 | -0.26% | 79,600 | 341億6982万 | +0.21% | 10.56 | 2.01 |
09/27 | 1,943 | 1,960 | 1,897 | 1,914 | -2.25% | 54,500 | 342億5932万 | +0.74% | 10.58 | 2.02 |
09/24 | 1,930 | 1,958 | 1,920 | 1,958 | +3.6% | 37,500 | 350億4689万 | +3.22% | 10.83 | 2.06 |
09/22 | 1,952 | 1,953 | 1,888 | 1,890 | -3.42% | 32,900 | 338億2973万 | -0.16% | 10.45 | 1.99 |
09/21 | 1,919 | 1,968 | 1,889 | 1,957 | -0.36% | 79,400 | 350億2899万 | +3.33% | 10.82 | 2.06 |
09/17 | 1,929 | 1,970 | 1,926 | 1,964 | +1.55% | 34,000 | 351億5429万 | +3.86% | 10.86 | 2.07 |
09/16 | 1,972 | 1,972 | 1,903 | 1,934 | -2.18% | 46,000 | 346億1731万 | +2.27% | 10.69 | 2.04 |
09/15 | 2,010 | 2,010 | 1,959 | 1,977 | -2.08% | 46,900 | 353億8698万 | +4.49% | 10.93 | 2.08 |
09/14 | 1,979 | 2,030 | 1,968 | 2,019 | +2.02% | 80,200 | 361億3875万 | +6.71% | 11.16 | 2.13 |
09/13 | 1,933 | 1,982 | 1,922 | 1,979 | +2.38% | 38,000 | 354億2278万 | +4.65% | 10.94 | 2.09 |
09/10 | 1,893 | 1,933 | 1,893 | 1,933 | +1.9% | 40,200 | 345億9941万 | +2.22% | 10.69 | 2.04 |
09/09 | 1,890 | 1,908 | 1,890 | 1,897 | -0.16% | 27,200 | 339億5503万 | +0.21% | 10.49 | 2 |
09/08 | 1,892 | 1,910 | 1,891 | 1,900 | +0.42% | 32,800 | 340億873万 | +0.05% | 10.51 | 2 |
09/07 | 1,890 | 1,926 | 1,880 | 1,892 | -0.11% | 31,200 | 338億6553万 | -0.73% | 10.46 | 2 |
09/06 | 1,876 | 1,901 | 1,868 | 1,894 | +0.69% | 45,800 | 339億133万 | -1.04% | 10.47 | 2 |
09/03 | 1,873 | 1,899 | 1,870 | 1,881 | +0.05% | 33,400 | 336億6864万 | -2.13% | 10.4 | 1.98 |
09/02 | 1,911 | 1,915 | 1,871 | 1,880 | -1.31% | 42,500 | 336億5074万 | -2.64% | 10.39 | 1.98 |
09/01 | 1,842 | 1,910 | 1,829 | 1,905 | +3.81% | 52,500 | 340億9822万 | -1.8% | 10.53 | 2.01 |
08/31 | 1,875 | 1,885 | 1,819 | 1,835 | -2.24% | 58,400 | 328億4527万 | -5.8% | 11.8 | 2.33 |
08/30 | 1,848 | 1,877 | 1,840 | 1,877 | +1.57% | 99,200 | 335億9704万 | -4.19% | 12.07 | 2.38 |
08/27 | 1,835 | 1,855 | 1,822 | 1,848 | 0% | 71,000 | 330億7796万 | -6.1% | 11.89 | 2.34 |
08/26 | 1,853 | 1,858 | 1,835 | 1,848 | -0.27% | 39,100 | 330億7796万 | -6.48% | 11.89 | 2.34 |
08/25 | 1,890 | 1,913 | 1,851 | 1,853 | -0.75% | 42,000 | 331億6746万 | -6.7% | 11.92 | 2.35 |
08/24 | 1,825 | 1,904 | 1,825 | 1,867 | +3.09% | 58,800 | 334億1805万 | -6.56% | 12.01 | 2.37 |
08/23 | 1,809 | 1,842 | 1,805 | 1,811 | +1.63% | 48,700 | 324億1569万 | -9.9% | 11.65 | 2.29 |
08/20 | 1,816 | 1,824 | 1,770 | 1,782 | -2.94% | 82,900 | 318億9661万 | -11.91% | 11.46 | 2.26 |
08/19 | 1,856 | 1,875 | 1,835 | 1,836 | -2.13% | 82,100 | 328億6317万 | -9.91% | 11.81 | 2.33 |
08/18 | 1,888 | 1,890 | 1,824 | 1,876 | -1.26% | 102,300 | 335億7914万 | -8.53% | 12.07 | 2.38 |
08/17 | 1,900 | 1,943 | 1,897 | 1,900 | +0.48% | 86,700 | 340億873万 | -7.95% | 12.22 | 2.41 |
08/16 | 1,953 | 1,955 | 1,868 | 1,891 | -3.13% | 152,300 | 338億4763万 | -9.22% | 12.16 | 2.4 |
08/13 | 1,984 | 1,984 | 1,950 | 1,952 | -0.26% | 82,300 | 349億3949万 | -7.05% | 12.56 | 2.47 |
08/12 | 1,994 | 1,994 | 1,956 | 1,957 | -1.16% | 31,800 | 350億2899万 | -7.56% | 12.59 | 2.48 |
08/11 | 2,000 | 2,006 | 1,972 | 1,980 | -1.15% | 29,900 | 354億4067万 | -7.13% | 12.74 | 2.51 |
08/10 | 1,978 | 2,010 | 1,975 | 2,003 | +1.83% | 40,500 | 358億5236万 | -6.58% | 12.88 | 2.54 |
08/06 | 2,020 | 2,020 | 1,960 | 1,967 | -1.26% | 59,100 | 352億798万 | -8.68% | 12.65 | 2.49 |
08/05 | 2,022 | 2,022 | 1,987 | 1,992 | -2.5% | 54,400 | 356億5547万 | -8.03% | 12.81 | 2.52 |
08/04 | 2,083 | 2,083 | 2,027 | 2,043 | -1.45% | 37,500 | 365億6833万 | -6.03% | 13.14 | 2.59 |
08/03 | 2,109 | 2,109 | 2,051 | 2,073 | -1.05% | 53,300 | 371億531万 | -4.91% | 13.33 | 2.63 |
08/02 | 2,095 | 2,115 | 2,078 | 2,095 | 0% | 46,700 | 374億9910万 | -4.12% | 13.48 | 2.65 |
07/30 | 2,111 | 2,134 | 2,089 | 2,095 | -0.76% | 35,600 | 374億9910万 | -4.16% | 13.48 | 2.65 |
07/29 | 2,080 | 2,119 | 2,075 | 2,111 | +0.96% | 35,600 | 377億8549万 | -3.65% | 13.58 | 2.67 |
07/28 | 2,080 | 2,097 | 2,068 | 2,091 | -0.76% | 59,900 | 374億2750万 | -4.69% | 13.45 | 2.65 |
07/27 | 2,126 | 2,133 | 2,088 | 2,107 | -0.38% | 33,700 | 377億1389万 | -4.1% | 13.55 | 2.67 |
07/26 | 2,143 | 2,143 | 2,100 | 2,115 | +0.33% | 49,300 | 378億5708万 | -3.91% | 13.6 | 2.68 |
07/21 | 2,111 | 2,151 | 2,096 | 2,108 | +2.98% | 74,400 | 377億3179万 | -4.36% | 13.56 | 2.67 |
07/20 | 2,059 | 2,092 | 2,040 | 2,047 | -2.66% | 93,100 | 366億3993万 | -7.46% | 13.17 | 2.59 |
07/19 | 2,123 | 2,128 | 2,070 | 2,103 | -2.5% | 95,400 | 376億4229万 | -5.4% | 13.53 | 2.66 |
07/16 | 2,140 | 2,174 | 2,119 | 2,157 | -0.14% | 79,900 | 386億886万 | -3.32% | 13.87 | 2.73 |
07/15 | 2,120 | 2,176 | 2,120 | 2,160 | +1.74% | 107,500 | 386億6255万 | -3.18% | 13.89 | 2.74 |
07/14 | 2,137 | 2,137 | 2,048 | 2,123 | -1.71% | 189,100 | 380億28万 | -4.93% | 13.66 | 2.69 |
07/13 | 2,140 | 2,162 | 2,083 | 2,160 | -0.05% | 194,500 | 386億6255万 | -3.31% | 13.89 | 2.74 |
07/12 | 2,211 | 2,221 | 2,120 | 2,161 | -2.22% | 213,000 | 386億8045万 | -3.18% | 13.9 | 2.74 |
07/09 | 2,380 | 2,382 | 2,128 | 2,210 | -7.14% | 381,800 | 395億5752万 | -0.85% | 14.21 | 2.8 |
07/08 | 2,340 | 2,410 | 2,283 | 2,380 | +2.99% | 264,600 | 426億41万 | +7.06% | 15.31 | 3.02 |
07/07 | 2,348 | 2,355 | 2,290 | 2,311 | -3.18% | 67,600 | 413億6535万 | +4.52% | 14.86 | 2.93 |
07/06 | 2,359 | 2,432 | 2,346 | 2,387 | +2.49% | 73,400 | 427億2570万 | +8.45% | 15.35 | 3.02 |
07/05 | 2,287 | 2,348 | 2,280 | 2,329 | +2.51% | 70,400 | 416億8754万 | +6.49% | 14.98 | 2.95 |
07/02 | 2,270 | 2,285 | 2,225 | 2,272 | +1.29% | 40,000 | 406億6728万 | +4.46% | 14.61 | 2.88 |
07/01 | 2,299 | 2,299 | 2,226 | 2,243 | -1.84% | 65,900 | 401億4820万 | +3.55% | 14.43 | 2.84 |
06/30 | 2,209 | 2,295 | 2,191 | 2,285 | +4.82% | 88,300 | 408億9997万 | +5.93% | 14.7 | 2.9 |
06/29 | 2,226 | 2,226 | 2,166 | 2,180 | -1.22% | 36,300 | 390億2054万 | +1.49% | 14.02 | 2.76 |
06/28 | 2,226 | 2,226 | 2,191 | 2,207 | +0.64% | 16,500 | 395億382万 | +3.08% | 14.2 | 2.8 |
06/25 | 2,175 | 2,228 | 2,140 | 2,193 | +3.2% | 52,500 | 392億5323万 | +2.62% | 14.11 | 2.78 |
06/24 | 2,200 | 2,200 | 2,112 | 2,125 | -3.41% | 60,100 | 380億3608万 | -0.33% | 13.67 | 2.69 |