株価チャート
2021/06/15～2021/11/09
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 |
| 11/09 | 142 | 144 | 138 | 140 | -2.1% | 1,375,000 | 83億6350万 | -1.41% | 2.27 | 0.29 |
| 11/08 | 143 | 144 | 140 | 143 | 0% | 727,000 | 85億4271万 | +0.7% | 2.32 | 0.29 |
| 11/05 | 145 | 145 | 141 | 143 | -2.05% | 1,126,800 | 85億4271万 | +0.7% | 2.32 | 0.29 |
| 11/04 | 147 | 148 | 144 | 146 | +2.1% | 743,000 | 87億2193万 | +2.82% | 2.37 | 0.3 |
| 11/02 | 147 | 150 | 143 | 143 | -1.38% | 1,000,300 | 85億4271万 | +0.7% | 2.32 | 0.29 |
| 11/01 | 143 | 148 | 142 | 145 | +2.84% | 1,326,800 | 86億6219万 | +2.11% | 2.35 | 0.3 |
| 10/29 | 141 | 143 | 140 | 141 | -0.7% | 707,700 | 84億2324万 | -0.7% | 2.29 | 0.29 |
| 10/28 | 143 | 144 | 141 | 142 | -1.39% | 518,300 | 84億8298万 | 0% | 2.3 | 0.29 |
| 10/27 | 148 | 149 | 143 | 144 | -4% | 1,016,800 | 86億245万 | +1.41% | 2.33 | 0.3 |
| 10/26 | 144 | 151 | 143 | 150 | +4.17% | 2,140,200 | 89億6089万 | +5.63% | 2.43 | 0.31 |
| 10/25 | 145 | 145 | 140 | 144 | 0% | 598,600 | 86億245万 | +1.41% | 2.33 | 0.3 |
| 10/22 | 141 | 144 | 138 | 144 | +2.86% | 1,101,100 | 86億245万 | +1.41% | 2.33 | 0.3 |
| 10/21 | 144 | 144 | 139 | 140 | -2.78% | 845,100 | 83億6350万 | -1.41% | 2.27 | 0.29 |
| 10/20 | 142 | 147 | 142 | 144 | +2.13% | 1,460,600 | 86億245万 | +0.7% | 2.33 | 0.3 |
| 10/19 | 141 | 143 | 139 | 141 | +1.44% | 747,000 | 84億2324万 | -1.4% | 2.29 | 0.29 |
| 10/18 | 139 | 143 | 138 | 139 | 0% | 830,000 | 83億376万 | -3.47% | 2.25 | 0.29 |
| 10/15 | 137 | 139 | 136 | 139 | +2.21% | 348,900 | 83億376万 | -3.47% | 2.25 | 0.29 |
| 10/14 | 138 | 138 | 135 | 136 | 0% | 437,600 | 81億2454万 | -5.56% | 2.2 | 0.28 |
| 10/13 | 140 | 141 | 136 | 136 | -2.86% | 1,264,500 | 81億2454万 | -6.21% | 2.2 | 0.28 |
| 10/12 | 143 | 143 | 139 | 140 | -2.1% | 868,500 | 83億6350万 | -3.45% | 2.27 | 0.29 |
| 10/11 | 143 | 145 | 140 | 143 | +0.7% | 994,500 | 85億4271万 | -1.38% | 2.32 | 0.29 |
| 10/08 | 142 | 145 | 141 | 142 | +2.16% | 1,358,100 | 84億8298万 | -2.07% | 2.3 | 0.29 |
| 10/07 | 136 | 142 | 136 | 139 | 0% | 1,137,500 | 83億376万 | -4.14% | 2.25 | 0.29 |
| 10/06 | 137 | 142 | 135 | 139 | +1.46% | 1,403,200 | 83億376万 | -4.14% | 2.25 | 0.29 |
| 10/05 | 136 | 139 | 132 | 137 | -2.14% | 1,709,300 | 81億8428万 | -5.52% | 2.22 | 0.28 |
| 10/04 | 145 | 146 | 137 | 140 | -3.45% | 2,031,200 | 83億6350万 | -3.45% | 2.27 | 0.29 |
| 10/01 | 142 | 147 | 141 | 145 | +0.69% | 1,011,800 | 86億6219万 | 0% | 2.35 | 0.3 |
| 09/30 | 145 | 145 | 141 | 144 | -1.37% | 948,100 | 86億245万 | 0% | 2.33 | 0.31 |
| 09/29 | 140 | 146 | 140 | 146 | +2.1% | 1,131,000 | 87億2193万 | +1.39% | 2.37 | 0.31 |
| 09/28 | 147 | 147 | 141 | 143 | -2.05% | 1,065,400 | 85億4271万 | 0% | 2.32 | 0.31 |
| 09/27 | 150 | 151 | 144 | 146 | -2.01% | 1,382,700 | 87億2193万 | +2.1% | 2.37 | 0.31 |
| 09/24 | 144 | 151 | 143 | 149 | +5.67% | 2,298,400 | 89億115万 | +4.93% | 2.41 | 0.32 |
| 09/22 | 146 | 146 | 138 | 141 | -0.7% | 1,845,000 | 84億2324万 | 0% | 2.29 | 0.3 |
| 09/21 | 140 | 145 | 138 | 142 | -4.7% | 1,872,900 | 84億8298万 | +1.43% | 2.3 | 0.31 |
| 09/17 | 145 | 151 | 143 | 149 | +4.93% | 1,847,100 | 89億115万 | +6.43% | 2.41 | 0.32 |
| 09/16 | 150 | 150 | 140 | 142 | -5.33% | 2,704,100 | 84億8298万 | +2.16% | 2.3 | 0.31 |
| 09/15 | 148 | 151 | 146 | 150 | -1.32% | 1,827,300 | 89億6089万 | +7.91% | 2.43 | 0.32 |
| 09/14 | 158 | 158 | 150 | 152 | -3.8% | 3,307,000 | 90億8037万 | +9.35% | 2.46 | 0.33 |
| 09/13 | 155 | 161 | 150 | 158 | +0.64% | 3,190,800 | 94億3880万 | +14.49% | 2.56 | 0.34 |
| 09/10 | 147 | 157 | 145 | 157 | +8.28% | 3,075,500 | 93億7907万 | +14.6% | 2.54 | 0.34 |
| 09/09 | 146 | 149 | 145 | 145 | -2.03% | 794,800 | 86億6219万 | +6.62% | 2.35 | 0.31 |
| 09/08 | 144 | 152 | 143 | 148 | +2.78% | 4,211,600 | 88億4141万 | +8.82% | 2.4 | 0.32 |
| 09/07 | 145 | 145 | 140 | 144 | 0% | 822,100 | 86億245万 | +5.88% | 2.33 | 0.31 |
| 09/06 | 140 | 145 | 139 | 144 | +4.35% | 1,244,500 | 86億245万 | +5.88% | 2.33 | 0.31 |
| 09/03 | 137 | 139 | 135 | 138 | +1.47% | 550,600 | 82億4402万 | +1.47% | 2.24 | 0.3 |
| 09/02 | 141 | 141 | 135 | 136 | -3.55% | 1,308,600 | 81億2454万 | 0% | 2.2 | 0.29 |
| 09/01 | 142 | 143 | 137 | 141 | 0% | 1,253,400 | 84億2324万 | +3.68% | 2.29 | 0.3 |
| 08/31 | 143 | 145 | 140 | 141 | -0.7% | 1,029,800 | 84億2324万 | +3.68% | 2.29 | 0.3 |
| 08/30 | 139 | 143 | 139 | 142 | +3.65% | 756,500 | 84億8298万 | +3.65% | 2.3 | 0.31 |
| 08/27 | 139 | 140 | 133 | 137 | -1.44% | 1,081,000 | 81億8428万 | 0% | 2.22 | 0.29 |
| 08/26 | 135 | 142 | 134 | 139 | +4.51% | 1,760,600 | 83億376万 | +1.46% | 2.25 | 0.3 |
| 08/25 | 132 | 136 | 131 | 133 | 0% | 722,200 | 79億4532万 | -3.62% | 2.16 | 0.29 |
| 08/24 | 133 | 135 | 131 | 133 | 0% | 853,000 | 79億4532万 | -3.62% | 2.16 | 0.29 |
| 08/23 | 125 | 134 | 125 | 133 | +8.13% | 1,118,700 | 79億4532万 | -4.32% | 2.16 | 0.29 |
| 08/20 | 126 | 129 | 123 | 123 | -3.15% | 801,500 | 73億4793万 | -11.51% | 1.99 | 0.26 |
| 08/19 | 130 | 134 | 127 | 127 | -4.51% | 929,200 | 75億8689万 | -9.29% | 2.06 | 0.27 |
| 08/18 | 121 | 133 | 121 | 133 | +9.02% | 1,859,800 | 79億4532万 | -5.67% | 2.16 | 0.29 |
| 08/17 | 128 | 129 | 120 | 122 | -5.43% | 3,133,300 | 72億8819万 | -14.08% | 1.98 | 0.26 |
| 08/16 | 134 | 134 | 129 | 129 | -3.73% | 1,555,000 | 77億636万 | -9.15% | 2.09 | 0.28 |
| 08/13 | 150 | 150 | 133 | 134 | -2.19% | 6,411,600 | 80億506万 | -6.29% | 2.17 | 0.29 |
| 08/12 | 140 | 141 | 136 | 137 | -1.44% | 1,177,200 | 81億8428万 | -4.2% | 2.22 | 0.29 |
| 08/11 | 138 | 141 | 137 | 139 | +0.72% | 655,700 | 83億376万 | -3.47% | 2.25 | 0.3 |
| 08/10 | 133 | 139 | 131 | 138 | +2.99% | 702,200 | 82億4402万 | -4.17% | 2.24 | 0.3 |
| 08/06 | 136 | 137 | 129 | 134 | -2.19% | 2,010,100 | 80億506万 | -7.59% | 2.17 | 0.29 |
| 08/05 | 137 | 141 | 136 | 137 | -1.44% | 757,400 | 81億8428万 | -5.52% | 2.22 | 0.29 |
| 08/04 | 140 | 142 | 136 | 139 | -0.71% | 869,800 | 83億376万 | -4.79% | 2.25 | 0.3 |
| 08/03 | 143 | 144 | 138 | 140 | -2.78% | 646,200 | 83億6350万 | -4.76% | 2.27 | 0.3 |
| 08/02 | 142 | 144 | 141 | 144 | +2.13% | 338,500 | 86億245万 | -2.04% | 2.33 | 0.31 |
| 07/30 | 143 | 144 | 140 | 141 | -2.76% | 820,900 | 84億2324万 | -4.08% | 2.29 | 0.3 |
| 07/29 | 145 | 146 | 142 | 145 | +0.69% | 374,600 | 86億6219万 | -2.03% | 2.35 | 0.31 |
| 07/28 | 147 | 148 | 142 | 144 | -2.04% | 757,700 | 86億245万 | -2.7% | 2.33 | 0.31 |
| 07/27 | 145 | 149 | 144 | 147 | +0.68% | 568,400 | 87億8167万 | -1.34% | 2.38 | 0.32 |
| 07/26 | 149 | 150 | 143 | 146 | -1.35% | 769,300 | 87億2193万 | -2.01% | 2.37 | 0.31 |
| 07/21 | 147 | 152 | 146 | 148 | +1.37% | 594,100 | 75億6213万 | -0.67% | 2.05 | 0.27 |
| 07/20 | 145 | 149 | 145 | 146 | -0.68% | 369,500 | 74億5994万 | -2.67% | 2.02 | 0.27 |
| 07/19 | 147 | 150 | 144 | 147 | -2% | 861,500 | 75億1103万 | -2.65% | 2.04 | 0.27 |
| 07/16 | 145 | 152 | 143 | 150 | +3.45% | 1,071,000 | 76億6432万 | -0.66% | 2.08 | 0.28 |
| 07/15 | 148 | 148 | 145 | 145 | -2.03% | 487,800 | 74億884万 | -3.97% | 2.01 | 0.27 |
| 07/14 | 147 | 151 | 146 | 148 | -0.67% | 494,700 | 75億6213万 | -1.99% | 2.05 | 0.27 |
| 07/13 | 145 | 150 | 144 | 149 | +2.05% | 759,400 | 76億1322万 | -1.32% | 2.07 | 0.27 |
| 07/12 | 147 | 147 | 144 | 146 | +0.69% | 353,500 | 74億5994万 | -3.31% | 2.02 | 0.27 |
| 07/09 | 138 | 145 | 137 | 145 | +4.32% | 838,500 | 74億884万 | -3.97% | 2.01 | 0.27 |
| 07/08 | 145 | 145 | 138 | 139 | -4.14% | 1,480,600 | 71億227万 | -7.95% | 1.93 | 0.26 |
| 07/07 | 145 | 147 | 143 | 145 | -0.68% | 773,700 | 74億884万 | -3.97% | 2.01 | 0.27 |
| 07/06 | 145 | 148 | 145 | 146 | +0.69% | 510,100 | 74億5994万 | -2.67% | 2.02 | 0.27 |
| 07/05 | 151 | 151 | 144 | 145 | -3.97% | 1,883,900 | 74億884万 | -3.33% | 2.01 | 0.27 |
| 07/02 | 150 | 152 | 149 | 151 | 0% | 634,200 | 77億1542万 | +0.67% | 2.09 | 0.28 |
| 07/01 | 150 | 154 | 148 | 151 | +0.67% | 1,090,100 | 77億1542万 | +0.67% | 2.09 | 0.28 |
| 06/30 | 153 | 153 | 148 | 150 | -1.32% | 922,300 | 76億6432万 | +0.67% | 2.08 | 0.27 |
| 06/29 | 155 | 156 | 151 | 152 | -1.94% | 1,045,800 | 77億6651万 | +2.01% | 2.11 | 0.28 |
| 06/28 | 151 | 159 | 151 | 155 | +2.65% | 1,092,400 | 79億1980万 | +3.33% | 2.15 | 0.28 |
| 06/25 | 154 | 154 | 149 | 151 | 0% | 951,100 | 77億1542万 | +0.67% | 2.09 | 0.28 |
| 06/24 | 154 | 155 | 150 | 151 | -3.21% | 1,156,500 | 77億1542万 | 0% | 2.09 | 0.28 |
| 06/23 | 158 | 160 | 153 | 156 | 0% | 1,465,800 | 79億7089万 | +2.63% | 2.16 | 0.29 |
| 06/22 | 151 | 156 | 151 | 156 | +4% | 1,028,200 | 79億7089万 | +1.96% | 2.16 | 0.29 |
| 06/21 | 147 | 152 | 145 | 150 | -1.32% | 1,533,800 | 68億6932万 | -2.6% | 1.86 | 0.25 |
| 06/18 | 162 | 163 | 151 | 152 | -5% | 2,967,400 | 69億6091万 | -1.94% | 1.89 | 0.25 |
| 06/17 | 163 | 164 | 158 | 160 | -3.03% | 2,620,400 | 73億2728万 | +2.56% | 1.99 | 0.26 |
| 06/16 | 160 | 176 | 159 | 165 | +3.13% | 6,566,700 | 75億5625万 | +4.43% | 2.05 | 0.27 |
| 06/15 | 159 | 165 | 155 | 160 | -1.23% | 3,342,300 | 73億2728万 | +0.63% | 1.99 | 0.26 |
