株価チャート
2021/08/04～2021/12/28
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 |
| 12/28 | 3,960 | 4,195 | 3,960 | 4,140 | +3.37% | 6,100 | 581億7693万 | +3.81% | 20.84 | 1.52 |
| 12/27 | 4,010 | 4,095 | 3,985 | 4,005 | -1.23% | 4,000 | 562億7986万 | +0.45% | 20.16 | 1.47 |
| 12/24 | 4,055 | 4,055 | 4,005 | 4,055 | +1.76% | 9,700 | 569億8248万 | +1.71% | 20.41 | 1.49 |
| 12/23 | 3,840 | 4,000 | 3,840 | 3,985 | +3.37% | 4,900 | 559億9881万 | -0.15% | 20.06 | 1.47 |
| 12/22 | 3,780 | 3,930 | 3,780 | 3,855 | +0.13% | 6,400 | 541億7200万 | -3.63% | 19.41 | 1.42 |
| 12/21 | 3,870 | 4,065 | 3,835 | 3,850 | 0% | 9,800 | 541億174万 | -4.16% | 19.38 | 1.42 |
| 12/20 | 4,155 | 4,155 | 3,850 | 3,850 | -6.89% | 7,200 | 541億174万 | -4.61% | 19.38 | 1.42 |
| 12/17 | 4,535 | 4,535 | 4,135 | 4,135 | -7.39% | 19,100 | 581億667万 | +1.75% | 20.82 | 1.52 |
| 12/16 | 4,360 | 4,480 | 4,350 | 4,465 | +2.41% | 6,400 | 627億4396万 | +9.49% | 22.48 | 1.64 |
| 12/15 | 4,155 | 4,365 | 4,130 | 4,360 | +4.31% | 10,200 | 612億6846万 | +6.97% | 21.95 | 1.61 |
| 12/14 | 4,115 | 4,200 | 4,115 | 4,180 | +3.34% | 5,200 | 587億3903万 | +2.65% | 21.04 | 1.54 |
| 12/13 | 4,055 | 4,055 | 4,015 | 4,045 | +1.25% | 2,200 | 568億4195万 | -0.76% | 20.36 | 1.49 |
| 12/10 | 4,185 | 4,185 | 3,995 | 3,995 | -2.92% | 7,700 | 561億3933万 | -2.16% | 20.11 | 1.47 |
| 12/09 | 4,055 | 4,135 | 4,055 | 4,115 | +1.48% | 6,800 | 578億2562万 | +0.39% | 20.72 | 1.52 |
| 12/08 | 4,060 | 4,060 | 4,010 | 4,055 | +0.87% | 4,600 | 569億8248万 | -1.27% | 20.41 | 1.49 |
| 12/07 | 3,785 | 4,025 | 3,785 | 4,020 | +6.21% | 4,300 | 564億9064万 | -2.4% | 20.24 | 1.48 |
| 12/06 | 3,800 | 3,945 | 3,760 | 3,785 | -1.05% | 6,600 | 531億8833万 | -8.4% | 19.05 | 1.39 |
| 12/03 | 3,880 | 3,945 | 3,775 | 3,825 | -0.13% | 6,800 | 537億5043万 | -7.7% | 19.26 | 1.41 |
| 12/02 | 3,950 | 3,990 | 3,830 | 3,830 | -1.29% | 7,500 | 538億2069万 | -7.91% | 19.28 | 1.41 |
| 12/01 | 3,810 | 4,040 | 3,795 | 3,880 | +1.84% | 9,400 | 545億2331万 | -7.04% | 19.53 | 1.43 |
| 11/30 | 3,805 | 4,040 | 3,760 | 3,810 | 0% | 16,900 | 535億3964万 | -8.98% | 19.18 | 1.4 |
| 11/29 | 3,670 | 3,835 | 3,660 | 3,810 | +2.42% | 8,900 | 535億3964万 | -9.31% | 19.18 | 1.4 |
| 11/26 | 3,855 | 3,860 | 3,705 | 3,720 | -4.12% | 6,800 | 522億7492万 | -11.79% | 18.73 | 1.37 |
| 11/25 | 4,015 | 4,015 | 3,870 | 3,880 | -4.43% | 4,900 | 545億2331万 | -8.51% | 19.53 | 1.43 |
| 11/24 | 4,110 | 4,110 | 4,060 | 4,060 | -1.22% | 1,400 | 570億5274万 | -4.67% | 20.44 | 1.5 |
| 11/22 | 4,030 | 4,175 | 4,030 | 4,110 | +2.75% | 4,700 | 577億5536万 | -3.72% | 20.69 | 1.51 |
| 11/19 | 4,155 | 4,160 | 4,000 | 4,000 | -3.73% | 5,100 | 562億960万 | -6.48% | 20.14 | 1.47 |
| 11/18 | 4,275 | 4,275 | 4,155 | 4,155 | -1.19% | 3,200 | 583億8772万 | -3.06% | 20.92 | 1.53 |
| 11/17 | 4,215 | 4,270 | 4,205 | 4,205 | -1.64% | 2,300 | 590億9034万 | -2.03% | 21.17 | 1.55 |
| 11/16 | 4,360 | 4,360 | 4,250 | 4,275 | -1.27% | 3,400 | 600億7401万 | -0.49% | 21.52 | 1.57 |
| 11/15 | 4,550 | 4,550 | 4,250 | 4,330 | -4.84% | 10,700 | 608億4689万 | +0.7% | 21.8 | 1.59 |
| 11/12 | 4,500 | 4,550 | 4,440 | 4,550 | +1.11% | 11,200 | 639億3842万 | +5.91% | 22.91 | 1.68 |
| 11/11 | 4,415 | 4,500 | 4,415 | 4,500 | +1.93% | 9,000 | 632億3580万 | +5.29% | 22.65 | 1.66 |
| 11/10 | 4,250 | 4,440 | 4,250 | 4,415 | +3.88% | 9,100 | 620億4134万 | +3.78% | 22.23 | 1.63 |
| 11/09 | 4,330 | 4,330 | 4,205 | 4,250 | -0.93% | 4,300 | 597億2270万 | +0.14% | 21.4 | 1.57 |
| 11/08 | 4,285 | 4,395 | 4,275 | 4,290 | +2.02% | 6,300 | 602億8479万 | +0.96% | 21.6 | 1.58 |
| 11/05 | 4,350 | 4,430 | 4,200 | 4,205 | -4.43% | 5,200 | 590億9034万 | -0.97% | 21.17 | 1.55 |
| 11/04 | 4,335 | 4,400 | 4,310 | 4,400 | +2.09% | 3,700 | 618億3056万 | +3.58% | 22.15 | 1.62 |
| 11/02 | 4,315 | 4,320 | 4,310 | 4,310 | -1.03% | 1,300 | 605億6584万 | +1.67% | 21.7 | 1.59 |
| 11/01 | 4,395 | 4,435 | 4,290 | 4,355 | +0.23% | 4,200 | 611億9820万 | +2.59% | 21.92 | 1.6 |
| 10/29 | 4,150 | 4,345 | 4,120 | 4,345 | +6.5% | 6,500 | 610億5767万 | +2.24% | 21.87 | 1.6 |
| 10/28 | 4,130 | 4,260 | 4,080 | 4,080 | -3.32% | 14,500 | 573億3379万 | -4.02% | 20.54 | 1.5 |
| 10/27 | 4,190 | 4,225 | 4,190 | 4,220 | +0.72% | 600 | 593億112万 | -0.8% | 21.24 | 1.55 |
| 10/26 | 4,210 | 4,250 | 4,130 | 4,190 | 0% | 2,400 | 588億7955万 | -1.53% | 21.09 | 1.54 |
| 10/25 | 4,140 | 4,235 | 4,140 | 4,190 | 0% | 1,500 | 588億7955万 | -1.62% | 21.09 | 1.54 |
| 10/22 | 4,175 | 4,265 | 4,175 | 4,190 | -0.48% | 4,600 | 588億7955万 | -1.6% | 21.09 | 1.54 |
| 10/21 | 4,275 | 4,275 | 4,200 | 4,210 | -2.32% | 2,500 | 591億6060万 | -1.08% | 21.19 | 1.55 |
| 10/20 | 4,335 | 4,350 | 4,295 | 4,310 | -0.23% | 2,200 | 605億6584万 | +1.32% | 21.7 | 1.59 |
| 10/19 | 4,315 | 4,320 | 4,265 | 4,320 | +0.12% | 1,800 | 607億636万 | +1.77% | 21.75 | 1.59 |
| 10/18 | 4,315 | 4,365 | 4,315 | 4,315 | +0.12% | 2,600 | 606億3610万 | +1.84% | 21.72 | 1.59 |
| 10/15 | 4,255 | 4,310 | 4,255 | 4,310 | +1.89% | 2,800 | 605億6584万 | +1.99% | 21.7 | 1.59 |
| 10/14 | 4,280 | 4,280 | 4,190 | 4,230 | -1.97% | 2,800 | 594億4165万 | +0.36% | 21.29 | 1.56 |
| 10/13 | 4,285 | 4,330 | 4,190 | 4,315 | +0.7% | 6,400 | 606億3610万 | +2.62% | 21.72 | 1.59 |
| 10/12 | 4,395 | 4,395 | 4,205 | 4,285 | -2.5% | 7,200 | 602億1453万 | +2.27% | 21.57 | 1.58 |
| 10/11 | 4,275 | 4,395 | 4,225 | 4,395 | +4.02% | 5,100 | 617億6029万 | +5.24% | 22.13 | 1.62 |
| 10/08 | 3,995 | 4,250 | 3,995 | 4,225 | +5.76% | 10,400 | 593億7139万 | +1.64% | 21.27 | 1.56 |
| 10/07 | 4,035 | 4,125 | 3,975 | 3,995 | -0.37% | 4,200 | 561億3933万 | -3.6% | 20.11 | 1.47 |
| 10/06 | 4,160 | 4,175 | 4,010 | 4,010 | -3.26% | 10,900 | 563億5012万 | -3.19% | 20.19 | 1.48 |
| 10/05 | 4,295 | 4,395 | 4,145 | 4,145 | -5.47% | 13,200 | 582億4719万 | +0.1% | 20.87 | 1.53 |
| 10/04 | 4,270 | 4,430 | 4,240 | 4,385 | +4.16% | 7,400 | 616億1977万 | +6.23% | 22.08 | 1.61 |
| 10/01 | 4,195 | 4,290 | 4,150 | 4,210 | -1.29% | 7,100 | 591億6060万 | +2.56% | 21.19 | 1.55 |
| 09/30 | 4,155 | 4,295 | 4,145 | 4,265 | +2.28% | 4,700 | 599億3348万 | +4.33% | 21.47 | 1.57 |
| 09/29 | 4,320 | 4,410 | 4,170 | 4,170 | -6.29% | 10,100 | 585億9850万 | +2.41% | 20.99 | 1.54 |
| 09/28 | 4,415 | 4,450 | 4,315 | 4,450 | -0.67% | 8,500 | 625億3318万 | +9.69% | 22.4 | 1.64 |
| 09/27 | 4,300 | 4,515 | 4,285 | 4,480 | +2.05% | 13,700 | 629億5475万 | +11.3% | 22.55 | 1.65 |
| 09/24 | 4,205 | 4,390 | 4,140 | 4,390 | +6.17% | 10,900 | 616億9003万 | +10% | 22.1 | 1.62 |
| 09/22 | 4,255 | 4,300 | 4,135 | 4,135 | -3.05% | 6,600 | 581億667万 | +4.39% | 20.82 | 1.52 |
| 09/21 | 4,230 | 4,270 | 4,190 | 4,265 | -0.35% | 6,000 | 599億3348万 | +8.28% | 21.47 | 1.57 |
| 09/17 | 4,150 | 4,280 | 4,105 | 4,280 | +2.76% | 11,600 | 601億4427万 | +9.32% | 21.55 | 1.58 |
| 09/16 | 4,100 | 4,165 | 4,055 | 4,165 | +0.36% | 4,300 | 585億2824万 | +6.9% | 20.97 | 1.53 |
| 09/15 | 4,145 | 4,150 | 4,080 | 4,150 | 0% | 2,300 | 583億1746万 | +6.79% | 20.89 | 1.53 |
| 09/14 | 4,050 | 4,150 | 4,050 | 4,150 | +1.34% | 6,000 | 583億1746万 | +7.04% | 20.89 | 1.53 |
| 09/13 | 3,975 | 4,095 | 3,975 | 4,095 | -0.12% | 5,300 | 575億4457万 | +6.01% | 20.62 | 1.51 |
| 09/10 | 4,075 | 4,100 | 4,055 | 4,100 | +1.49% | 11,700 | 576億1484万 | +6.41% | 20.64 | 1.51 |
| 09/09 | 4,015 | 4,040 | 4,000 | 4,040 | +0.12% | 6,300 | 567億7169万 | +5.15% | 20.34 | 1.49 |
| 09/08 | 4,000 | 4,035 | 3,980 | 4,035 | +0.88% | 5,200 | 567億143万 | +5.35% | 20.31 | 1.49 |
| 09/07 | 3,940 | 4,000 | 3,910 | 4,000 | +1.52% | 5,100 | 562億960万 | +4.58% | 20.14 | 1.47 |
| 09/06 | 3,935 | 3,940 | 3,900 | 3,940 | +0.13% | 3,600 | 553億6645万 | +3.09% | 19.83 | 1.45 |
| 09/03 | 3,900 | 3,935 | 3,900 | 3,935 | +0.9% | 5,800 | 552億9619万 | +2.9% | 19.81 | 1.45 |
| 09/02 | 3,885 | 3,955 | 3,880 | 3,900 | 0% | 2,100 | 548億436万 | +2.01% | 19.63 | 1.44 |
| 09/01 | 3,975 | 3,975 | 3,900 | 3,900 | -1.14% | 1,600 | 548億436万 | +2.04% | 19.63 | 1.44 |
| 08/31 | 3,955 | 3,985 | 3,945 | 3,945 | -1.13% | 3,300 | 554億3671万 | +3.25% | 19.86 | 1.45 |
| 08/30 | 3,950 | 4,020 | 3,945 | 3,990 | +4.31% | 11,000 | 560億6907万 | +4.53% | 20.09 | 1.47 |
| 08/27 | 3,835 | 3,835 | 3,770 | 3,825 | +0.39% | 1,400 | 537億5043万 | +0.42% | 19.26 | 1.41 |
| 08/26 | 3,795 | 3,810 | 3,795 | 3,810 | +0.4% | 1,400 | 535億3964万 | +0.08% | 19.18 | 1.4 |
| 08/25 | 3,845 | 3,845 | 3,790 | 3,795 | -1.56% | 3,100 | 533億2885万 | -0.21% | 19.11 | 1.4 |
| 08/24 | 3,790 | 3,855 | 3,790 | 3,855 | +1.72% | 2,000 | 541億7200万 | +1.39% | 19.41 | 1.42 |
| 08/23 | 3,665 | 3,790 | 3,665 | 3,790 | +3.41% | 3,500 | 532億5859万 | -0.18% | 19.08 | 1.4 |
| 08/20 | 3,645 | 3,685 | 3,620 | 3,665 | +1.38% | 3,200 | 515億204万 | -3.5% | 18.45 | 1.35 |
| 08/19 | 3,605 | 3,655 | 3,600 | 3,615 | -0.55% | 5,400 | 507億9942万 | -4.97% | 18.2 | 1.33 |
| 08/18 | 3,645 | 3,645 | 3,635 | 3,635 | +1.11% | 500 | 510億8047万 | -4.57% | 18.3 | 1.34 |
| 08/17 | 3,690 | 3,700 | 3,595 | 3,595 | -1.78% | 3,800 | 505億1837万 | -5.67% | 18.1 | 1.32 |
| 08/16 | 3,800 | 3,800 | 3,660 | 3,660 | -4.19% | 5,900 | 514億3178万 | -3.96% | 18.43 | 1.35 |
| 08/13 | 3,890 | 3,890 | 3,820 | 3,820 | -2.05% | 2,600 | 536億8016万 | +0.29% | 19.23 | 1.41 |
| 08/12 | 3,945 | 3,950 | 3,880 | 3,900 | -0.64% | 5,400 | 548億436万 | +2.66% | 19.63 | 1.44 |
| 08/11 | 3,800 | 3,925 | 3,800 | 3,925 | +3.29% | 4,800 | 551億5567万 | +3.64% | 19.76 | 1.45 |
| 08/10 | 3,880 | 3,880 | 3,800 | 3,800 | -1.3% | 2,300 | 533億9912万 | +0.66% | 19.13 | 1.4 |
| 08/06 | 3,835 | 3,850 | 3,785 | 3,850 | +0.65% | 900 | 541億174万 | +2.23% | 19.38 | 1.42 |
| 08/05 | 3,690 | 3,845 | 3,690 | 3,825 | +2% | 2,400 | 537億5043万 | +1.86% | 19.26 | 1.41 |
| 08/04 | 3,900 | 3,900 | 3,740 | 3,750 | -3.72% | 5,400 | 526億9650万 | +0.11% | 18.88 | 1.38 |
