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 | 213 | 216 | 212 | 216 | 0% | 45,700 | 63億4145万 | -4.42% | - | 3.16 |
12/29 | 209 | 218 | 208 | 216 | +0.93% | 143,200 | 63億4145万 | -4.42% | - | 3.16 |
12/28 | 214 | 214 | 207 | 214 | +1.42% | 170,000 | 62億8274万 | -5.31% | - | 3.13 |
12/27 | 219 | 219 | 211 | 211 | -3.21% | 212,300 | 61億9466万 | -6.22% | - | 3.09 |
12/24 | 221 | 223 | 218 | 218 | -2.24% | 82,000 | 64億17万 | -3.11% | - | 3.19 |
12/23 | 222 | 223 | 220 | 223 | +0.9% | 140,400 | 65億4696万 | -0.89% | - | 3.27 |
12/22 | 223 | 229 | 217 | 221 | +0.91% | 224,100 | 64億8825万 | -2.21% | - | 3.24 |
12/21 | 220 | 227 | 217 | 219 | -0.45% | 113,000 | 64億2953万 | -3.1% | - | 3.21 |
12/20 | 217 | 223 | 217 | 220 | -0.45% | 66,600 | 64億5889万 | -2.65% | - | 3.22 |
12/17 | 227 | 227 | 217 | 221 | -3.07% | 115,200 | 64億8825万 | -2.21% | - | 3.24 |
12/16 | 225 | 231 | 223 | 228 | +2.24% | 112,800 | 66億9376万 | +0.44% | - | 3.34 |
12/15 | 223 | 230 | 221 | 223 | -0.89% | 90,700 | 65億4696万 | -1.33% | - | 3.27 |
12/14 | 232 | 232 | 225 | 225 | -1.32% | 94,700 | 66億568万 | -0.44% | - | 3.3 |
12/13 | 233 | 237 | 221 | 228 | -2.56% | 257,900 | 66億9376万 | +0.88% | - | 3.34 |
12/10 | 239 | 242 | 231 | 234 | -2.9% | 145,000 | 68億6991万 | +3.54% | - | 3.43 |
12/09 | 237 | 244 | 234 | 241 | +1.26% | 213,800 | 70億7542万 | +6.64% | - | 3.53 |
12/08 | 229 | 238 | 226 | 238 | +5.78% | 262,400 | 69億8734万 | +5.31% | - | 3.49 |
12/07 | 216 | 231 | 216 | 225 | +4.65% | 253,300 | 66億568万 | -0.44% | - | 3.3 |
12/06 | 230 | 234 | 214 | 215 | -8.9% | 588,900 | 63億1209万 | -4.87% | - | 3.15 |
12/03 | 213 | 239 | 207 | 236 | +10.8% | 1,078,100 | 69億2862万 | +3.96% | - | 3.46 |
12/02 | 210 | 223 | 205 | 213 | +0.47% | 515,000 | 62億5338万 | -6.17% | - | 3.12 |
12/01 | 221 | 222 | 211 | 212 | -3.64% | 515,700 | 62億2402万 | -7.02% | - | 3.11 |
11/30 | 242 | 250 | 218 | 220 | -14.73% | 1,208,100 | 64億5889万 | -3.93% | - | 3.22 |
11/29 | 307 | 313 | 250 | 258 | -8.83% | 4,735,700 | 75億7451万 | +12.17% | - | 3.78 |
11/26 | 264 | 283 | 261 | 283 | +39.41% | 3,317,100 | 83億848万 | +23.58% | - | 4.15 |
11/25 | 207 | 209 | 200 | 203 | -3.33% | 181,000 | 59億5979万 | -10.57% | - | 2.97 |
11/24 | 208 | 210 | 206 | 210 | 0% | 64,100 | 61億6530万 | -8.3% | - | 3.08 |
11/22 | 210 | 210 | 205 | 210 | -0.47% | 94,200 | 61億6530万 | -8.7% | - | 3.08 |
11/19 | 218 | 218 | 210 | 211 | -4.09% | 131,100 | 61億9466万 | -9.05% | - | 3.09 |
11/18 | 223 | 223 | 218 | 220 | -2.22% | 87,100 | 64億5889万 | -5.58% | - | 3.22 |
11/17 | 227 | 228 | 223 | 225 | -1.75% | 35,000 | 66億568万 | -3.85% | - | 3.3 |
11/16 | 223 | 229 | 223 | 229 | +0.88% | 36,100 | 67億2311万 | -2.97% | - | 3.35 |
11/15 | 225 | 228 | 224 | 227 | +0.44% | 26,700 | 66億6440万 | -3.81% | - | 3.33 |
11/12 | 222 | 226 | 222 | 226 | +0.89% | 18,600 | 66億3504万 | -4.24% | - | 3.31 |
11/11 | 221 | 224 | 221 | 224 | 0% | 18,800 | 65億7632万 | -5.49% | - | 3.28 |
11/10 | 221 | 225 | 220 | 224 | +1.36% | 49,900 | 65億7632万 | -5.49% | - | 3.28 |
11/09 | 222 | 224 | 220 | 221 | -0.9% | 25,400 | 64億8825万 | -7.14% | - | 3.24 |
11/08 | 226 | 227 | 220 | 223 | -3.04% | 98,400 | 65億4696万 | -6.69% | - | 3.27 |
11/05 | 230 | 231 | 226 | 230 | -0.43% | 65,300 | 67億5247万 | -4.17% | - | 3.37 |
11/04 | 231 | 234 | 225 | 231 | 0% | 69,200 | 67億8183万 | -3.75% | - | 3.38 |
11/02 | 233 | 233 | 231 | 231 | -0.86% | 24,600 | 67億8183万 | -4.15% | - | 3.38 |
11/01 | 234 | 236 | 233 | 233 | -0.43% | 11,300 | 68億4055万 | -3.32% | - | 3.41 |
10/29 | 236 | 237 | 232 | 234 | -0.43% | 27,700 | 68億6991万 | -3.31% | - | 3.43 |
10/28 | 236 | 237 | 234 | 235 | -0.42% | 20,100 | 68億9927万 | -3.29% | - | 3.44 |
10/27 | 239 | 240 | 236 | 236 | -0.84% | 14,900 | 69億2862万 | -2.88% | - | 3.46 |
10/26 | 239 | 240 | 238 | 238 | 0% | 19,500 | 69億8734万 | -2.46% | - | 3.49 |
10/25 | 240 | 242 | 238 | 238 | -1.65% | 39,400 | 69億8734万 | -2.46% | - | 3.49 |
10/22 | 237 | 242 | 235 | 242 | +2.11% | 29,100 | 71億478万 | -1.22% | - | 3.54 |
10/21 | 242 | 244 | 237 | 237 | -2.07% | 51,200 | 69億5798万 | -3.66% | - | 3.47 |
10/20 | 246 | 246 | 242 | 242 | -1.63% | 17,500 | 71億478万 | -2.02% | - | 3.54 |
10/19 | 246 | 247 | 245 | 246 | 0% | 7,600 | 72億2221万 | -0.4% | - | 3.6 |
10/18 | 252 | 252 | 245 | 246 | -0.81% | 55,900 | 72億2221万 | -0.81% | - | 3.6 |
10/15 | 247 | 249 | 246 | 248 | +1.64% | 26,500 | 72億8093万 | -0.4% | - | 3.63 |
10/14 | 250 | 250 | 244 | 244 | -2.4% | 48,400 | 71億6349万 | -2.01% | - | 3.57 |
10/13 | 251 | 252 | 246 | 250 | -1.19% | 105,800 | 73億3965万 | 0% | - | 3.66 |
10/12 | 259 | 263 | 248 | 253 | +6.3% | 418,100 | 74億2772万 | +0.8% | - | 3.71 |
10/11 | 238 | 240 | 236 | 238 | +0.42% | 24,300 | 69億8734万 | -5.18% | - | 3.49 |
10/08 | 236 | 238 | 234 | 237 | +1.28% | 30,200 | 69億5798万 | -5.95% | - | 3.47 |
10/07 | 237 | 238 | 231 | 234 | -0.85% | 88,400 | 68億6991万 | -7.51% | - | 3.43 |
10/06 | 241 | 243 | 234 | 236 | -2.07% | 46,900 | 69億2862万 | -7.09% | - | 3.46 |
10/05 | 244 | 244 | 235 | 241 | -1.23% | 112,600 | 70億7542万 | -5.49% | - | 3.53 |
10/04 | 248 | 248 | 242 | 244 | -1.21% | 20,500 | 71億6349万 | -4.69% | - | 3.57 |
10/01 | 246 | 247 | 243 | 247 | 0% | 35,600 | 72億5157万 | -3.52% | - | 3.62 |
09/30 | 243 | 247 | 243 | 247 | +1.23% | 20,300 | 72億5157万 | -3.52% | - | 3.62 |
09/29 | 242 | 246 | 242 | 244 | -0.41% | 36,800 | 71億6349万 | -4.69% | - | 3.57 |
09/28 | 248 | 249 | 245 | 245 | -0.81% | 23,200 | 71億9285万 | -4.3% | - | 3.59 |
09/27 | 248 | 250 | 246 | 247 | -0.4% | 39,400 | 72億5157万 | -3.52% | - | 3.62 |
09/24 | 248 | 252 | 247 | 248 | -0.4% | 63,300 | 72億8093万 | -3.13% | - | 3.63 |
09/22 | 248 | 250 | 247 | 249 | -0.8% | 40,600 | 73億1029万 | -2.35% | - | 3.65 |
09/21 | 249 | 252 | 245 | 251 | -1.18% | 63,700 | 73億6900万 | -1.57% | - | 3.68 |
09/17 | 255 | 256 | 252 | 254 | -1.17% | 60,800 | 74億5708万 | -0.39% | - | 3.72 |
09/16 | 261 | 263 | 254 | 257 | -0.77% | 76,100 | 75億4516万 | +0.78% | - | 3.76 |
09/15 | 261 | 262 | 257 | 259 | -0.77% | 39,800 | 76億387万 | +1.57% | - | 3.79 |
09/14 | 260 | 262 | 259 | 261 | +0.38% | 33,200 | 76億6259万 | +2.35% | - | 3.82 |
09/13 | 260 | 262 | 260 | 260 | 0% | 15,700 | 76億3323万 | +1.96% | - | 3.81 |
09/10 | 262 | 262 | 259 | 260 | -0.38% | 26,700 | 76億3323万 | +2.36% | - | 3.81 |
09/09 | 263 | 264 | 261 | 261 | -1.51% | 20,600 | 76億6259万 | +2.76% | - | 3.82 |
09/08 | 265 | 265 | 261 | 265 | +0.38% | 32,300 | 77億8002万 | +4.33% | - | 3.88 |
09/07 | 262 | 266 | 260 | 264 | +0.76% | 47,400 | 77億5067万 | +3.94% | - | 3.87 |
09/06 | 263 | 263 | 260 | 262 | 0% | 25,600 | 76億9195万 | +2.75% | - | 3.84 |
09/03 | 264 | 264 | 260 | 262 | +0.38% | 16,700 | 76億9195万 | +2.75% | - | 3.84 |
09/02 | 263 | 264 | 261 | 261 | -1.51% | 24,500 | 76億6259万 | +1.95% | - | 3.82 |
09/01 | 263 | 266 | 262 | 265 | +0.76% | 48,600 | 77億8002万 | +3.52% | - | 3.88 |
08/31 | 260 | 264 | 259 | 263 | -0.38% | 44,500 | 77億2131万 | +2.33% | - | 3.85 |
08/30 | 256 | 265 | 256 | 264 | +3.53% | 88,900 | 77億5067万 | +2.72% | - | 3.87 |
08/27 | 251 | 255 | 248 | 255 | +2% | 28,700 | 74億8644万 | -1.16% | - | 3.74 |
08/26 | 241 | 250 | 241 | 250 | +1.21% | 144,400 | 73億3965万 | -3.47% | - | 3.66 |
08/25 | 243 | 247 | 243 | 247 | +2.07% | 38,500 | 72億5157万 | -5% | - | 3.62 |
08/24 | 242 | 245 | 242 | 242 | 0% | 32,500 | 71億478万 | -7.28% | - | 3.54 |
08/23 | 242 | 244 | 240 | 242 | +0.41% | 16,200 | 71億478万 | -7.98% | - | 3.54 |
08/20 | 244 | 246 | 240 | 241 | -2.43% | 67,800 | 70億7542万 | -8.71% | - | 3.53 |
08/19 | 243 | 248 | 243 | 247 | +1.23% | 67,200 | 72億5157万 | -7.14% | - | 3.62 |
08/18 | 242 | 246 | 241 | 244 | +0.83% | 37,600 | 71億6349万 | -8.61% | - | 3.57 |
08/17 | 247 | 247 | 242 | 242 | -2.81% | 86,600 | 71億478万 | -9.7% | - | 3.54 |
08/16 | 253 | 253 | 245 | 249 | -2.73% | 68,400 | 73億1029万 | -7.78% | - | 3.65 |
08/13 | 254 | 256 | 253 | 256 | 0% | 29,300 | 75億1580万 | -5.54% | - | 3.75 |
08/12 | 258 | 258 | 254 | 256 | -0.78% | 11,200 | 75億1580万 | -5.88% | - | 3.75 |
08/11 | 254 | 258 | 254 | 258 | +1.57% | 33,800 | 75億7451万 | -5.49% | - | 3.78 |
08/10 | 249 | 254 | 244 | 254 | +1.2% | 75,100 | 74億5708万 | -7.3% | - | 3.72 |
08/06 | 251 | 254 | 249 | 251 | -0.79% | 90,600 | 73億6900万 | -8.73% | - | 3.68 |