株価チャート
2021/06/03~2021/10/27
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 |
10/27 | 1,808 | 1,817 | 1,808 | 1,814 | +0.11% | 4,500 | 77億6609万 | -1.95% | 173.05 | 1.25 |
10/26 | 1,815 | 1,820 | 1,812 | 1,812 | -0.44% | 5,100 | 77億5753万 | -2.27% | 172.86 | 1.25 |
10/25 | 1,820 | 1,822 | 1,817 | 1,820 | -0.22% | 3,400 | 77億9178万 | -1.99% | 173.62 | 1.26 |
10/22 | 1,824 | 1,830 | 1,823 | 1,824 | -0.11% | 3,800 | 78億890万 | -1.99% | 174 | 1.26 |
10/21 | 1,828 | 1,830 | 1,826 | 1,826 | -0.22% | 4,200 | 78億1747万 | -2.09% | 174.19 | 1.26 |
10/20 | 1,830 | 1,833 | 1,830 | 1,830 | -0.22% | 3,100 | 78億3459万 | -2.09% | 174.57 | 1.26 |
10/19 | 1,830 | 1,835 | 1,830 | 1,834 | +0.05% | 3,200 | 78億5172万 | -2.03% | 174.95 | 1.27 |
10/18 | 1,830 | 1,839 | 1,830 | 1,833 | -0.49% | 3,400 | 78億4743万 | -2.24% | 174.86 | 1.27 |
10/15 | 1,826 | 1,842 | 1,826 | 1,842 | +0.66% | 2,300 | 78億8597万 | -1.86% | 175.72 | 1.27 |
10/14 | 1,830 | 1,840 | 1,829 | 1,830 | -0.54% | 3,600 | 78億3459万 | -2.61% | 174.57 | 1.26 |
10/13 | 1,851 | 1,851 | 1,836 | 1,840 | -0.65% | 6,200 | 78億7740万 | -2.23% | 175.53 | 1.27 |
10/12 | 1,861 | 1,861 | 1,852 | 1,852 | -0.48% | 4,100 | 79億2878万 | -1.7% | 176.67 | 1.28 |
10/11 | 1,860 | 1,867 | 1,860 | 1,861 | +0.11% | 2,000 | 79億6731万 | -1.27% | 177.53 | 1.29 |
10/08 | 1,854 | 1,868 | 1,854 | 1,859 | +0.27% | 3,700 | 79億5875万 | -1.38% | 177.34 | 1.28 |
10/07 | 1,853 | 1,863 | 1,853 | 1,854 | -0.27% | 3,000 | 79億3734万 | -1.64% | 176.86 | 1.28 |
10/06 | 1,860 | 1,867 | 1,857 | 1,859 | +0.43% | 3,700 | 79億5875万 | -1.43% | 177.34 | 1.28 |
10/05 | 1,858 | 1,859 | 1,851 | 1,851 | -0.54% | 5,600 | 79億2450万 | -1.91% | 176.58 | 1.28 |
10/04 | 1,866 | 1,872 | 1,861 | 1,861 | -0.27% | 4,500 | 79億6731万 | -1.38% | 177.53 | 1.29 |
10/01 | 1,888 | 1,888 | 1,863 | 1,866 | -0.53% | 5,600 | 79億8871万 | -1.17% | 178.01 | 1.29 |
09/30 | 1,870 | 1,885 | 1,870 | 1,876 | +0.27% | 3,800 | 80億3153万 | -0.64% | 178.96 | 1.3 |
09/29 | 1,864 | 1,881 | 1,864 | 1,871 | -0.95% | 8,100 | 80億1012万 | -0.9% | 178.48 | 1.29 |
09/28 | 1,879 | 1,889 | 1,873 | 1,889 | +0.43% | 5,400 | 80億8718万 | +0.05% | 180.2 | 1.31 |
09/27 | 1,880 | 1,886 | 1,880 | 1,881 | -0.21% | 6,300 | 80億5293万 | -0.37% | 179.44 | 1.3 |
09/24 | 1,883 | 1,890 | 1,883 | 1,885 | 0% | 6,800 | 80億7006万 | -0.11% | 179.82 | 1.3 |
09/22 | 1,889 | 1,899 | 1,885 | 1,885 | -0.68% | 4,400 | 80億7006万 | -0.16% | 179.82 | 1.3 |
09/21 | 1,883 | 1,902 | 1,883 | 1,898 | -0.63% | 6,400 | 81億2571万 | +0.48% | 181.06 | 1.31 |
09/17 | 1,891 | 1,910 | 1,891 | 1,910 | +0.26% | 7,500 | 81億7709万 | +1.06% | 182.2 | 1.32 |
09/16 | 1,900 | 1,907 | 1,898 | 1,905 | -0.52% | 3,900 | 81億5568万 | +0.74% | 181.73 | 1.32 |
09/15 | 1,903 | 1,927 | 1,903 | 1,915 | -0.67% | 5,600 | 81億9849万 | +1.22% | 182.68 | 1.32 |
09/14 | 1,900 | 1,928 | 1,900 | 1,928 | +1.05% | 3,800 | 82億5415万 | +1.9% | 183.92 | 1.33 |
09/13 | 1,904 | 1,908 | 1,894 | 1,908 | +0.21% | 4,800 | 81億6852万 | +0.79% | 182.01 | 1.32 |
09/10 | 1,891 | 1,904 | 1,891 | 1,904 | +0.69% | 6,800 | 81億5140万 | +0.47% | 181.63 | 1.32 |
09/09 | 1,881 | 1,897 | 1,881 | 1,891 | -0.53% | 2,800 | 80億9574万 | -0.32% | 180.39 | 1.31 |
09/08 | 1,880 | 1,904 | 1,880 | 1,901 | -0.05% | 3,800 | 81億3856万 | +0.11% | 181.35 | 1.31 |
09/07 | 1,880 | 1,908 | 1,880 | 1,902 | +0.85% | 5,300 | 81億4284万 | +0.05% | 181.44 | 1.31 |
09/06 | 1,881 | 1,893 | 1,881 | 1,886 | +0.16% | 4,900 | 80億7434万 | -0.89% | 179.91 | 1.3 |
09/03 | 1,862 | 1,883 | 1,862 | 1,883 | +1.07% | 6,800 | 80億6149万 | -1.21% | 179.63 | 1.3 |
09/02 | 1,860 | 1,870 | 1,860 | 1,863 | -0.05% | 2,800 | 79億7587万 | -2.36% | 177.72 | 1.29 |
09/01 | 1,860 | 1,868 | 1,860 | 1,864 | -0.05% | 2,400 | 79億8015万 | -2.51% | 177.82 | 1.29 |
08/31 | 1,860 | 1,875 | 1,860 | 1,865 | -0.69% | 3,500 | 79億8443万 | -2.61% | 177.91 | 1.29 |
08/30 | 1,860 | 1,881 | 1,860 | 1,878 | +0.64% | 3,800 | 80億4009万 | -2.14% | 179.15 | 1.3 |
08/27 | 1,864 | 1,876 | 1,864 | 1,866 | -0.59% | 3,100 | 79億8871万 | -2.91% | 178.01 | 1.29 |
08/26 | 1,866 | 1,880 | 1,866 | 1,877 | +0.43% | 3,000 | 80億3581万 | -2.49% | 179.06 | 1.3 |
08/25 | 1,864 | 1,876 | 1,864 | 1,869 | -0.59% | 2,800 | 80億156万 | -3.01% | 178.29 | 1.29 |
08/24 | 1,866 | 1,880 | 1,866 | 1,880 | +0.32% | 3,200 | 80億4865万 | -2.59% | 179.34 | 1.3 |
08/23 | 1,862 | 1,877 | 1,862 | 1,874 | +0.21% | 3,800 | 80億2296万 | -3.05% | 178.77 | 1.29 |
08/20 | 1,868 | 1,890 | 1,868 | 1,870 | -0.27% | 3,900 | 80億584万 | -3.46% | 178.39 | 1.29 |
08/19 | 1,867 | 1,892 | 1,866 | 1,875 | -1.37% | 5,600 | 80億2725万 | -3.4% | 178.87 | 1.3 |
08/18 | 1,905 | 1,905 | 1,901 | 1,901 | -0.78% | 3,600 | 81億3856万 | -2.26% | 181.35 | 1.31 |
08/17 | 1,912 | 1,924 | 1,912 | 1,916 | -0.21% | 1,600 | 82億277万 | -1.59% | 182.78 | 1.32 |
08/16 | 1,920 | 1,935 | 1,920 | 1,920 | -1.13% | 1,800 | 82億1990万 | -1.49% | 183.16 | 1.33 |
08/13 | 1,927 | 1,942 | 1,927 | 1,942 | +0.67% | 300 | 83億1409万 | -0.51% | 185.26 | 1.34 |
08/12 | 1,913 | 1,938 | 1,913 | 1,929 | +0.99% | 1,000 | 82億5843万 | -1.28% | 184.02 | 1.33 |
08/11 | 1,954 | 1,955 | 1,910 | 1,910 | -2.1% | 8,500 | 81億7709万 | -2.35% | 182.2 | 1.32 |
08/10 | 1,955 | 1,956 | 1,951 | 1,951 | -0.2% | 2,700 | 83億5262万 | -0.41% | 186.12 | 1.35 |
08/06 | 1,954 | 1,957 | 1,954 | 1,955 | +0.26% | 800 | 83億6974万 | -0.26% | 186.5 | 1.35 |
08/05 | 1,951 | 1,956 | 1,950 | 1,950 | -0.1% | 900 | 83億4834万 | -0.56% | 186.02 | 1.35 |
08/04 | 1,950 | 1,957 | 1,949 | 1,952 | +0.1% | 1,400 | 83億5690万 | -0.56% | 186.21 | 1.35 |
08/03 | 1,959 | 1,959 | 1,950 | 1,950 | -0.46% | 900 | 83億4834万 | -0.71% | 186.02 | 1.35 |
08/02 | 1,942 | 1,959 | 1,942 | 1,959 | +0.82% | 2,200 | 83億8687万 | -0.31% | 186.88 | 1.35 |
07/30 | 1,945 | 1,949 | 1,942 | 1,943 | -0.1% | 1,500 | 83億1837万 | -1.12% | 185.35 | 1.34 |
07/29 | 1,952 | 1,958 | 1,942 | 1,945 | -0.26% | 1,400 | 83億2693万 | -1.12% | 185.54 | 1.34 |
07/28 | 1,956 | 1,961 | 1,950 | 1,950 | -0.31% | 1,100 | 83億4834万 | -0.96% | 186.02 | 1.35 |
07/27 | 1,955 | 1,956 | 1,955 | 1,956 | -0.05% | 1,700 | 83億7402万 | -0.71% | 186.59 | 1.35 |
07/26 | 1,960 | 1,961 | 1,952 | 1,957 | +0.2% | 3,600 | 83億7830万 | -0.71% | 186.69 | 1.35 |
07/21 | 1,941 | 1,954 | 1,941 | 1,953 | +1.14% | 1,100 | 83億6118万 | -0.91% | 186.31 | 1.35 |
07/20 | 1,940 | 1,940 | 1,931 | 1,931 | -0.46% | 2,200 | 82億6699万 | -2.03% | 184.21 | 1.33 |
07/19 | 1,950 | 1,950 | 1,940 | 1,940 | -0.51% | 2,000 | 83億552万 | -1.62% | 185.07 | 1.34 |
07/16 | 1,951 | 1,961 | 1,950 | 1,950 | -0.05% | 2,100 | 83億4834万 | -1.17% | 186.02 | 1.35 |
07/15 | 1,962 | 1,979 | 1,951 | 1,951 | -0.66% | 3,700 | 83億5262万 | -1.12% | 186.12 | 1.35 |
07/14 | 1,962 | 1,979 | 1,962 | 1,964 | -0.25% | 2,600 | 84億827万 | -0.51% | 187.36 | 1.36 |
07/13 | 1,975 | 1,978 | 1,965 | 1,969 | -0.46% | 2,000 | 84億2968万 | -0.2% | 187.83 | 1.36 |
07/12 | 1,966 | 1,982 | 1,966 | 1,978 | +0.66% | 1,400 | 84億6821万 | +0.25% | 188.69 | 1.37 |
07/09 | 1,965 | 1,975 | 1,965 | 1,965 | 0% | 3,500 | 84億1255万 | -0.41% | 187.45 | 1.36 |
07/08 | 1,980 | 1,985 | 1,965 | 1,965 | -0.76% | 2,300 | 84億1255万 | -0.35% | 187.45 | 1.36 |
07/07 | 1,990 | 1,990 | 1,980 | 1,980 | -0.25% | 1,900 | 84億7677万 | +0.41% | 188.88 | 1.37 |
07/06 | 1,985 | 1,985 | 1,980 | 1,985 | 0% | 700 | 84億9818万 | +0.71% | 189.36 | 1.37 |
07/05 | 1,980 | 1,992 | 1,980 | 1,985 | +0.2% | 1,100 | 84億9818万 | +0.81% | 189.36 | 1.37 |
07/02 | 1,974 | 1,996 | 1,974 | 1,981 | +0.35% | 2,700 | 84億8105万 | +0.66% | 188.98 | 1.37 |
07/01 | 1,984 | 1,987 | 1,974 | 1,974 | -0.7% | 1,500 | 84億5108万 | +0.36% | 188.31 | 1.36 |
06/30 | 1,988 | 1,995 | 1,988 | 1,988 | -0.4% | 1,400 | 85億1102万 | +1.12% | 189.65 | 1.37 |
06/29 | 1,996 | 1,996 | 1,974 | 1,996 | -0.05% | 2,800 | 85億4527万 | +1.58% | 190.41 | 1.38 |
06/28 | 1,996 | 1,997 | 1,966 | 1,997 | +1.68% | 5,600 | 85億4955万 | +1.73% | 190.5 | 1.38 |
06/25 | 1,962 | 1,979 | 1,962 | 1,964 | -0.3% | 1,800 | 84億827万 | +0.1% | 187.36 | 1.36 |
06/24 | 1,972 | 1,980 | 1,970 | 1,970 | -0.35% | 1,500 | 84億3396万 | +0.46% | 187.93 | 1.36 |
06/23 | 1,991 | 1,995 | 1,977 | 1,977 | -1.05% | 1,300 | 84億6393万 | +0.82% | 188.6 | 1.37 |
06/22 | 1,980 | 1,999 | 1,976 | 1,998 | +1.68% | 2,000 | 85億5383万 | +1.94% | 190.6 | 1.38 |
06/21 | 1,988 | 1,988 | 1,965 | 1,965 | -1.16% | 4,800 | 84億1255万 | +0.36% | 187.45 | 1.36 |
06/18 | 1,960 | 2,004 | 1,958 | 1,988 | +1.27% | 5,000 | 85億1102万 | +1.58% | 189.65 | 1.37 |
06/17 | 1,955 | 1,963 | 1,955 | 1,963 | +0.41% | 800 | 84億399万 | +0.36% | 187.26 | 1.36 |
06/16 | 1,955 | 1,962 | 1,952 | 1,955 | 0% | 1,400 | 83億6974万 | 0% | 186.5 | 1.35 |
06/15 | 1,964 | 1,965 | 1,955 | 1,955 | -0.26% | 3,000 | 83億6974万 | 0% | 186.5 | 1.35 |
06/14 | 1,960 | 1,967 | 1,960 | 1,960 | 0% | 2,700 | 83億9115万 | +0.2% | 186.97 | 1.35 |
06/11 | 1,969 | 1,970 | 1,960 | 1,960 | 0% | 3,600 | 83億9115万 | +0.15% | 186.97 | 1.35 |
06/10 | 1,958 | 1,968 | 1,958 | 1,960 | +0.15% | 2,000 | 83億9115万 | +0.15% | 186.97 | 1.35 |
06/09 | 1,963 | 1,969 | 1,957 | 1,957 | -0.61% | 1,600 | 83億7830万 | 0% | 186.69 | 1.35 |
06/08 | 1,960 | 1,971 | 1,957 | 1,969 | +0.46% | 2,000 | 84億2968万 | +0.61% | 187.83 | 1.36 |
06/07 | 1,957 | 1,960 | 1,957 | 1,960 | +0.36% | 1,100 | 83億9115万 | +0.2% | 186.97 | 1.35 |
06/04 | 1,953 | 1,959 | 1,950 | 1,953 | 0% | 2,200 | 83億6118万 | -0.2% | 186.31 | 1.35 |
06/03 | 1,956 | 1,956 | 1,950 | 1,953 | -0.15% | 800 | 83億6118万 | -0.2% | 186.31 | 1.35 |