株価チャート
2021/07/09~2021/12/06
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 |
12/06 | 424 | 426 | 416 | 416 | -1.65% | 11,300 | 69億7099万 | -7.56% | 19.97 | 1.28 |
12/03 | 420 | 424 | 420 | 423 | +0.24% | 9,900 | 70億8829万 | -6.42% | 20.31 | 1.3 |
12/02 | 422 | 425 | 421 | 422 | 0% | 4,500 | 70億7153万 | -6.84% | 20.26 | 1.3 |
12/01 | 427 | 427 | 421 | 422 | -1.17% | 10,500 | 70億7153万 | -7.25% | 20.26 | 1.3 |
11/30 | 433 | 435 | 427 | 427 | -1.84% | 7,700 | 71億5532万 | -6.36% | 20.5 | 1.31 |
11/29 | 428 | 436 | 428 | 435 | -3.12% | 18,300 | 72億8938万 | -5.02% | 20.89 | 1.34 |
11/26 | 453 | 453 | 448 | 449 | -0.88% | 6,300 | 75億2398万 | -2.18% | 21.56 | 1.38 |
11/25 | 450 | 453 | 450 | 453 | +0.67% | 3,900 | 75億9101万 | -1.52% | 21.75 | 1.39 |
11/24 | 454 | 454 | 450 | 450 | -0.44% | 6,000 | 75億4074万 | -2.17% | 21.61 | 1.38 |
11/22 | 452 | 453 | 450 | 452 | +0.22% | 5,900 | 75億7425万 | -1.95% | 21.7 | 1.39 |
11/19 | 455 | 455 | 450 | 451 | -0.88% | 8,500 | 75億5749万 | -2.38% | 21.66 | 1.38 |
11/18 | 457 | 458 | 455 | 455 | -0.66% | 2,500 | 76億2452万 | -1.73% | 21.85 | 1.4 |
11/17 | 463 | 463 | 457 | 458 | -1.08% | 3,500 | 76億7479万 | -1.08% | 21.99 | 1.41 |
11/16 | 458 | 469 | 458 | 463 | +0.43% | 5,800 | 77億5858万 | -0.22% | 22.23 | 1.42 |
11/15 | 467 | 467 | 460 | 461 | +0.22% | 5,500 | 77億2506万 | -0.65% | 22.14 | 1.42 |
11/12 | 458 | 460 | 458 | 460 | +0.22% | 3,100 | 77億831万 | -1.08% | 22.09 | 1.41 |
11/11 | 456 | 459 | 454 | 459 | +0.66% | 4,000 | 76億9155万 | -1.29% | 22.04 | 1.41 |
11/10 | 461 | 462 | 456 | 456 | -1.94% | 11,400 | 76億4128万 | -2.15% | 21.9 | 1.4 |
11/09 | 467 | 473 | 462 | 465 | -2.92% | 12,400 | 77億9209万 | -0.43% | 22.33 | 1.43 |
11/08 | 468 | 482 | 467 | 479 | +3.01% | 21,500 | 80億2669万 | +2.57% | 23 | 1.47 |
11/05 | 461 | 466 | 460 | 465 | +0.43% | 5,600 | 77億9209万 | -0.43% | 22.33 | 1.43 |
11/04 | 461 | 464 | 461 | 463 | +0.43% | 8,100 | 77億5858万 | -1.07% | 22.23 | 1.42 |
11/02 | 457 | 461 | 457 | 461 | +1.54% | 4,400 | 77億2506万 | -1.71% | 22.14 | 1.42 |
11/01 | 458 | 458 | 454 | 454 | 0% | 3,800 | 76億776万 | -3.4% | 21.8 | 1.39 |
10/29 | 460 | 460 | 454 | 454 | -1.3% | 5,900 | 76億776万 | -3.61% | 21.8 | 1.39 |
10/28 | 463 | 463 | 459 | 460 | -0.65% | 1,100 | 77億831万 | -2.54% | 22.09 | 1.41 |
10/27 | 459 | 463 | 458 | 463 | +0.87% | 2,200 | 77億5858万 | -1.91% | 22.23 | 1.42 |
10/26 | 459 | 462 | 455 | 459 | 0% | 6,100 | 76億9155万 | -2.96% | 22.04 | 1.41 |
10/25 | 460 | 460 | 456 | 459 | -0.22% | 6,600 | 76億9155万 | -2.96% | 22.04 | 1.41 |
10/22 | 465 | 466 | 460 | 460 | -1.08% | 6,300 | 77億831万 | -2.95% | 22.09 | 1.41 |
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 |