株価チャート
2021/05/28～2021/10/21
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 |
| 10/21 | 465 | 468 | 465 | 465 | -0.43% | 1,200 | 77億9209万 | -2.11% | 22.33 | 1.43 |
| 10/20 | 468 | 470 | 467 | 467 | 0% | 1,900 | 78億2561万 | -1.89% | 22.42 | 1.43 |
| 10/19 | 466 | 470 | 465 | 467 | -0.85% | 5,200 | 78億2561万 | -1.89% | 22.42 | 1.43 |
| 10/18 | 473 | 473 | 469 | 471 | +0.86% | 2,300 | 78億9264万 | -1.26% | 22.62 | 1.45 |
| 10/15 | 481 | 481 | 463 | 467 | -1.27% | 12,300 | 78億2561万 | -2.1% | 22.42 | 1.43 |
| 10/14 | 470 | 473 | 470 | 473 | +0.64% | 2,600 | 79億2615万 | -0.84% | 22.71 | 1.45 |
| 10/13 | 471 | 471 | 470 | 470 | -0.21% | 2,000 | 78億7588万 | -1.47% | 22.57 | 1.44 |
| 10/12 | 472 | 474 | 471 | 471 | -0.21% | 1,700 | 78億9264万 | -1.26% | 22.62 | 1.45 |
| 10/11 | 474 | 474 | 472 | 472 | -0.21% | 3,000 | 79億939万 | -1.05% | 22.66 | 1.45 |
| 10/08 | 476 | 479 | 472 | 473 | -0.84% | 5,200 | 79億2615万 | -0.84% | 22.71 | 1.45 |
| 10/07 | 476 | 479 | 476 | 477 | +0.21% | 800 | 79億9318万 | 0% | 22.9 | 1.46 |
| 10/06 | 476 | 479 | 470 | 476 | +0.21% | 2,800 | 79億7642万 | 0% | 22.86 | 1.46 |
| 10/05 | 473 | 482 | 472 | 475 | -1.25% | 4,200 | 79億5967万 | -0.21% | 22.81 | 1.46 |
| 10/04 | 483 | 484 | 481 | 481 | -0.21% | 2,800 | 80億6021万 | +1.26% | 23.1 | 1.48 |
| 10/01 | 479 | 482 | 474 | 482 | 0% | 5,900 | 80億7697万 | +1.69% | 23.14 | 1.48 |
| 09/30 | 486 | 486 | 481 | 482 | -0.41% | 3,300 | 80億7697万 | +1.9% | 23.14 | 1.48 |
| 09/29 | 479 | 484 | 479 | 484 | +1.04% | 4,600 | 81億1048万 | +2.54% | 23.24 | 1.49 |
| 09/28 | 480 | 484 | 476 | 479 | -0.83% | 5,700 | 80億2669万 | +1.7% | 23 | 1.47 |
| 09/27 | 478 | 483 | 475 | 483 | +1.26% | 8,300 | 80億9372万 | +2.77% | 23.19 | 1.48 |
| 09/24 | 473 | 477 | 468 | 477 | +0.85% | 5,900 | 79億9318万 | +1.71% | 22.9 | 1.46 |
| 09/22 | 478 | 478 | 469 | 473 | +0.64% | 11,300 | 79億2615万 | +0.85% | 22.71 | 1.45 |
| 09/21 | 468 | 475 | 468 | 470 | -1.67% | 5,500 | 78億7588万 | +0.21% | 22.57 | 1.44 |
| 09/17 | 478 | 480 | 475 | 478 | 0% | 3,600 | 80億994万 | +1.92% | 22.95 | 1.47 |
| 09/16 | 481 | 482 | 469 | 478 | -1.04% | 8,900 | 80億994万 | +1.7% | 22.95 | 1.47 |
| 09/15 | 485 | 485 | 480 | 483 | +0.21% | 6,500 | 80億9372万 | +2.77% | 23.19 | 1.48 |
| 09/14 | 480 | 483 | 480 | 482 | +0.63% | 4,900 | 80億7697万 | +2.55% | 23.14 | 1.48 |
| 09/13 | 474 | 484 | 474 | 479 | +0.21% | 11,500 | 80億2669万 | +1.91% | 23 | 1.47 |
| 09/10 | 476 | 478 | 473 | 478 | +0.84% | 5,100 | 80億994万 | +1.7% | 22.95 | 1.47 |
| 09/09 | 475 | 475 | 471 | 474 | 0% | 1,500 | 79億4291万 | +0.85% | 22.76 | 1.46 |
| 09/08 | 478 | 478 | 469 | 474 | 0% | 9,100 | 79億4291万 | +0.64% | 22.76 | 1.46 |
| 09/07 | 478 | 478 | 474 | 474 | 0% | 2,800 | 79億4291万 | +0.42% | 22.76 | 1.46 |
| 09/06 | 474 | 475 | 465 | 474 | +1.28% | 6,000 | 79億4291万 | +0.21% | 22.76 | 1.46 |
| 09/03 | 471 | 473 | 468 | 468 | -1.06% | 4,800 | 78億4236万 | -1.27% | 22.47 | 1.44 |
| 09/02 | 469 | 473 | 469 | 473 | +0.85% | 3,500 | 79億2615万 | -0.42% | 22.71 | 1.45 |
| 09/01 | 463 | 469 | 463 | 469 | +1.3% | 4,200 | 78億5912万 | -1.68% | 22.52 | 1.44 |
| 08/31 | 460 | 465 | 460 | 463 | +0.65% | 2,200 | 77億5858万 | -3.14% | 22.23 | 1.42 |
| 08/30 | 460 | 461 | 457 | 460 | +0.66% | 2,800 | 77億831万 | -4.17% | 22.09 | 1.41 |
| 08/27 | 457 | 457 | 455 | 457 | +0.44% | 2,000 | 76億5804万 | -5.19% | 21.94 | 1.4 |
| 08/26 | 452 | 455 | 452 | 455 | -0.66% | 9,300 | 76億2452万 | -5.99% | 21.85 | 1.4 |
| 08/25 | 457 | 460 | 457 | 458 | +0.44% | 1,900 | 76億7479万 | -5.95% | 21.99 | 1.41 |
| 08/24 | 453 | 456 | 450 | 456 | +0.88% | 7,300 | 76億4128万 | -6.75% | 21.9 | 1.4 |
| 08/23 | 456 | 461 | 452 | 452 | -0.66% | 7,200 | 75億7425万 | -8.13% | 21.7 | 1.39 |
| 08/20 | 470 | 470 | 455 | 455 | -3.4% | 10,000 | 76億2452万 | -8.08% | 21.85 | 1.4 |
| 08/19 | 470 | 477 | 469 | 471 | -0.21% | 6,300 | 78億9264万 | -5.42% | 22.62 | 1.45 |
| 08/18 | 470 | 472 | 467 | 472 | -0.21% | 2,700 | 79億939万 | -5.41% | 22.66 | 1.45 |
| 08/17 | 475 | 479 | 470 | 473 | -1.05% | 3,700 | 79億2615万 | -5.59% | 22.71 | 1.45 |
| 08/16 | 480 | 482 | 475 | 478 | -0.83% | 3,700 | 80億994万 | -4.78% | 22.95 | 1.47 |
| 08/13 | 488 | 488 | 480 | 482 | -0.21% | 7,900 | 80億7697万 | -4.37% | 23.14 | 1.48 |
| 08/12 | 485 | 485 | 480 | 483 | +0.21% | 3,600 | 80億9372万 | -4.36% | 23.19 | 1.48 |
| 08/11 | 485 | 486 | 475 | 482 | -0.21% | 4,200 | 80億7697万 | -4.93% | 23.14 | 1.48 |
| 08/10 | 459 | 483 | 459 | 483 | 0% | 19,300 | 80億9372万 | -5.11% | 23.19 | 1.48 |
| 08/06 | 481 | 486 | 480 | 483 | -0.62% | 9,200 | 80億9372万 | -5.48% | 23.19 | 1.48 |
| 08/05 | 488 | 488 | 481 | 486 | -1.02% | 10,300 | 81億4399万 | -5.08% | 23.34 | 1.49 |
| 08/04 | 497 | 497 | 491 | 491 | -1.41% | 9,500 | 82億2778万 | -4.47% | 23.58 | 1.51 |
| 08/03 | 497 | 501 | 497 | 498 | -0.4% | 3,000 | 83億4508万 | -3.49% | 23.91 | 1.53 |
| 08/02 | 497 | 501 | 497 | 500 | -0.2% | 2,900 | 83億7860万 | -3.29% | 24.01 | 1.53 |
| 07/30 | 503 | 503 | 498 | 501 | -0.4% | 5,100 | 83億9535万 | -3.28% | 24.06 | 1.54 |
| 07/29 | 503 | 505 | 501 | 503 | -0.2% | 2,100 | 84億2887万 | -3.08% | 24.15 | 1.54 |
| 07/28 | 506 | 507 | 504 | 504 | -0.98% | 6,900 | 84億4562万 | -2.89% | 24.2 | 1.55 |
| 07/27 | 509 | 511 | 509 | 509 | -0.59% | 3,900 | 85億2941万 | -2.12% | 24.44 | 1.56 |
| 07/26 | 515 | 516 | 509 | 512 | -0.78% | 1,900 | 85億7968万 | -1.73% | 24.58 | 1.57 |
| 07/21 | 509 | 524 | 509 | 516 | +1.38% | 4,800 | 86億4671万 | -1.15% | 24.78 | 1.58 |
| 07/20 | 507 | 511 | 507 | 509 | -0.59% | 1,900 | 85億2941万 | -2.68% | 24.44 | 1.56 |
| 07/19 | 520 | 522 | 502 | 512 | -2.48% | 9,200 | 85億7968万 | -2.29% | 24.58 | 1.57 |
| 07/16 | 525 | 525 | 519 | 525 | 0% | 1,000 | 87億9753万 | 0% | 25.21 | 1.61 |
| 07/15 | 527 | 527 | 519 | 525 | +0.19% | 5,800 | 87億9753万 | 0% | 25.21 | 1.61 |
| 07/14 | 523 | 524 | 518 | 524 | +1.16% | 2,900 | 87億8077万 | -0.19% | 25.16 | 1.61 |
| 07/13 | 514 | 524 | 514 | 518 | +0.97% | 3,300 | 86億8022万 | -1.33% | 24.87 | 1.59 |
| 07/12 | 508 | 522 | 508 | 513 | +1.18% | 6,300 | 85億9644万 | -2.29% | 24.63 | 1.57 |
| 07/09 | 504 | 509 | 503 | 507 | +0.2% | 4,800 | 84億9590万 | -3.61% | 24.34 | 1.56 |
| 07/08 | 506 | 510 | 504 | 506 | -2.5% | 12,700 | 84億7914万 | -3.8% | 24.3 | 1.55 |
| 07/07 | 525 | 525 | 516 | 519 | -1.14% | 4,900 | 86億9698万 | -1.52% | 24.92 | 1.59 |
| 07/06 | 526 | 528 | 522 | 525 | +0.19% | 9,500 | 87億9753万 | -0.57% | 25.21 | 1.61 |
| 07/05 | 524 | 528 | 524 | 524 | -0.57% | 4,000 | 87億8077万 | -0.76% | 25.16 | 1.61 |
| 07/02 | 525 | 528 | 524 | 527 | +0.19% | 3,100 | 88億3104万 | -0.19% | 25.3 | 1.62 |
| 07/01 | 530 | 532 | 526 | 526 | -0.38% | 2,200 | 88億1428万 | -0.38% | 25.26 | 1.61 |
| 06/30 | 523 | 534 | 523 | 528 | +0.96% | 14,400 | 88億4780万 | 0% | 25.35 | 1.62 |
| 06/29 | 522 | 530 | 522 | 523 | -2.24% | 11,300 | 87億6401万 | -0.95% | 25.11 | 1.61 |
| 06/28 | 528 | 538 | 528 | 535 | +1.52% | 15,200 | 89億6510万 | +1.33% | 25.69 | 1.64 |
| 06/25 | 524 | 533 | 520 | 527 | +0.57% | 19,400 | 88億3104万 | -0.19% | 25.3 | 1.62 |
| 06/24 | 526 | 526 | 522 | 524 | +0.19% | 2,100 | 87億8077万 | -0.76% | 25.16 | 1.61 |
| 06/23 | 524 | 528 | 518 | 523 | -0.19% | 11,900 | 87億6401万 | -0.95% | 25.11 | 1.61 |
| 06/22 | 527 | 529 | 524 | 524 | -0.57% | 5,000 | 87億8077万 | -0.76% | 25.16 | 1.61 |
| 06/21 | 530 | 531 | 526 | 527 | -1.86% | 5,500 | 88億3104万 | 0% | 25.3 | 1.62 |
| 06/18 | 536 | 542 | 529 | 537 | -0.19% | 10,100 | 89億9861万 | +2.09% | 25.79 | 1.65 |
| 06/17 | 535 | 542 | 535 | 538 | +0.37% | 8,200 | 90億1537万 | +2.48% | 25.83 | 1.65 |
| 06/16 | 535 | 539 | 534 | 536 | +0.19% | 4,300 | 89億8185万 | +2.29% | 25.74 | 1.65 |
| 06/15 | 542 | 542 | 532 | 535 | +0.75% | 8,300 | 89億6510万 | +2.49% | 25.69 | 1.64 |
| 06/14 | 531 | 531 | 528 | 531 | 0% | 2,300 | 88億9807万 | +1.72% | 25.5 | 1.63 |
| 06/11 | 523 | 531 | 523 | 531 | +0.95% | 7,200 | 88億9807万 | +1.92% | 25.5 | 1.63 |
| 06/10 | 525 | 526 | 523 | 526 | +0.38% | 6,500 | 88億1428万 | +0.96% | 25.26 | 1.61 |
| 06/09 | 525 | 525 | 522 | 524 | +0.96% | 3,200 | 87億8077万 | +0.58% | 25.16 | 1.61 |
| 06/08 | 521 | 527 | 519 | 519 | -0.76% | 4,800 | 86億9698万 | -0.19% | 24.92 | 1.59 |
| 06/07 | 516 | 525 | 516 | 523 | +0.38% | 7,600 | 87億6401万 | +0.58% | 25.11 | 1.61 |
| 06/04 | 524 | 527 | 520 | 521 | -1.14% | 6,500 | 87億3050万 | 0% | 25.02 | 1.6 |
| 06/03 | 529 | 531 | 524 | 527 | -0.38% | 6,400 | 88億3104万 | +1.15% | 25.3 | 1.62 |
| 06/02 | 531 | 534 | 529 | 529 | -0.38% | 5,000 | 88億6455万 | +1.54% | 25.4 | 1.62 |
| 06/01 | 529 | 533 | 529 | 531 | +0.19% | 3,500 | 88億9807万 | +1.92% | 25.5 | 1.63 |
| 05/31 | 527 | 532 | 525 | 530 | +0.19% | 7,000 | 88億8131万 | +1.73% | 25.45 | 1.63 |
| 05/28 | 531 | 532 | 522 | 529 | +0.38% | 9,300 | 88億6455万 | +1.54% | 25.4 | 1.62 |
