株価チャート
2021/08/06~2021/12/30
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 |
12/30 | 1,947 | 1,960 | 1,913 | 1,917 | -1.99% | 735,200 | 4392億5401万 | -5.52% | 36.14 | 2.45 |
12/29 | 1,977 | 1,994 | 1,953 | 1,956 | -2.73% | 682,900 | 4481億9032万 | -4.02% | 36.88 | 2.5 |
12/28 | 1,972 | 2,014 | 1,972 | 2,011 | +2.29% | 1,158,900 | 4607億9280万 | -1.71% | 37.91 | 2.57 |
12/27 | 1,994 | 1,995 | 1,954 | 1,966 | -0.96% | 919,400 | 4504億8168万 | -4.24% | 37.07 | 2.52 |
12/24 | 1,977 | 1,993 | 1,971 | 1,985 | +1.28% | 889,900 | 4548億3526万 | -3.69% | 37.42 | 2.54 |
12/23 | 2,008 | 2,013 | 1,948 | 1,960 | -1.85% | 957,700 | 4491億686万 | -5.36% | 36.95 | 2.51 |
12/22 | 2,012 | 2,025 | 1,988 | 1,997 | +0.05% | 597,000 | 4575億8490万 | -4.08% | 37.65 | 2.56 |
12/21 | 2,019 | 2,027 | 1,984 | 1,996 | +0.1% | 1,260,400 | 4573億5576万 | -4.59% | 37.63 | 2.56 |
12/20 | 1,986 | 2,004 | 1,981 | 1,994 | -0.2% | 499,300 | 4568億9749万 | -5.14% | 37.59 | 2.55 |
12/17 | 2,029 | 2,046 | 1,988 | 1,998 | -1.91% | 863,100 | 4578億1403万 | -5.49% | 37.67 | 2.56 |
12/16 | 2,048 | 2,053 | 2,019 | 2,037 | +0.05% | 572,100 | 4667億5034万 | -4.19% | 38.41 | 2.61 |
12/15 | 2,054 | 2,065 | 2,021 | 2,036 | -1.21% | 537,400 | 4665億2121万 | -4.64% | 38.39 | 2.61 |
12/14 | 2,095 | 2,104 | 2,048 | 2,061 | -1.15% | 460,800 | 4722億4961万 | -3.92% | 38.86 | 2.64 |
12/13 | 2,127 | 2,135 | 2,083 | 2,085 | -0.95% | 460,300 | 4777億4888万 | -3.38% | 39.31 | 2.67 |
12/10 | 2,115 | 2,126 | 2,102 | 2,105 | -0.47% | 399,500 | 4823億3160万 | -2.91% | 39.69 | 2.69 |
12/09 | 2,119 | 2,136 | 2,111 | 2,115 | -0.28% | 408,100 | 4846億2296万 | -2.89% | 39.88 | 2.71 |
12/08 | 2,155 | 2,171 | 2,116 | 2,121 | -0.61% | 563,900 | 4859億9778万 | -3.06% | 39.99 | 2.72 |
12/07 | 2,070 | 2,141 | 2,069 | 2,134 | +4.61% | 618,000 | 4889億7655万 | -3.22% | 40.23 | 2.73 |
12/06 | 2,054 | 2,067 | 2,032 | 2,040 | -0.39% | 460,900 | 4674億3775万 | -7.98% | 38.46 | 2.61 |
12/03 | 1,985 | 2,054 | 1,973 | 2,048 | +3.85% | 649,000 | 4692億7084万 | -8.33% | 38.61 | 2.62 |
12/02 | 1,980 | 1,999 | 1,966 | 1,972 | -0.7% | 565,900 | 4518億5649万 | -12.39% | 37.18 | 2.52 |
12/01 | 2,013 | 2,018 | 1,975 | 1,986 | -1.78% | 622,900 | 4550億6440万 | -12.55% | 37.44 | 2.54 |
11/30 | 2,088 | 2,108 | 2,022 | 2,022 | -2.03% | 999,800 | 4633億1330万 | -11.74% | 38.12 | 2.59 |
11/29 | 2,085 | 2,099 | 2,058 | 2,064 | -3.14% | 599,000 | 4729億3702万 | -10.65% | 38.91 | 2.64 |
11/26 | 2,131 | 2,143 | 2,115 | 2,131 | -0.47% | 455,800 | 4882億8914万 | -8.42% | 40.18 | 2.73 |
11/25 | 2,093 | 2,151 | 2,090 | 2,141 | -0.09% | 492,500 | 4905億8050万 | -8.62% | 40.37 | 2.74 |
11/24 | 2,138 | 2,156 | 2,128 | 2,143 | -2.06% | 607,500 | 4910億3878万 | -9.16% | 40.4 | 2.74 |
11/22 | 2,174 | 2,192 | 2,150 | 2,188 | +0.6% | 389,500 | 5013億4990万 | -7.8% | 41.25 | 2.8 |
11/19 | 2,200 | 2,223 | 2,172 | 2,175 | -2.07% | 472,800 | 4983億7113万 | -8.92% | 41.01 | 2.78 |
11/18 | 2,202 | 2,229 | 2,198 | 2,221 | -0.4% | 402,600 | 5089億1140万 | -7.54% | 41.87 | 2.84 |
11/17 | 2,259 | 2,260 | 2,223 | 2,230 | -0.98% | 283,500 | 5109億7362万 | -7.51% | 42.04 | 2.85 |
11/16 | 2,260 | 2,291 | 2,252 | 2,252 | -0.13% | 468,700 | 5160億1462万 | -6.94% | 42.46 | 2.88 |
11/15 | 2,298 | 2,310 | 2,243 | 2,255 | -1.53% | 436,800 | 5167億203万 | -7.32% | 42.52 | 2.89 |
11/12 | 2,299 | 2,320 | 2,285 | 2,290 | -0.39% | 344,700 | 5247億2179万 | -6.34% | 43.17 | 2.93 |
11/11 | 2,252 | 2,299 | 2,245 | 2,299 | +1.5% | 330,200 | 5267億8402万 | -6.32% | 43.34 | 2.94 |
11/10 | 2,294 | 2,294 | 2,249 | 2,265 | -1.22% | 404,600 | 5189億9339万 | -8% | 42.7 | 2.9 |
11/09 | 2,360 | 2,360 | 2,286 | 2,293 | -3% | 707,900 | 5254億920万 | -7.2% | 43.23 | 2.94 |
11/08 | 2,378 | 2,392 | 2,342 | 2,364 | +0.34% | 614,400 | 5416億7787万 | -4.68% | 44.57 | 3.03 |
11/05 | 2,332 | 2,359 | 2,324 | 2,356 | +0.77% | 414,600 | 5398億4478万 | -5.23% | 44.42 | 3.02 |
11/04 | 2,352 | 2,379 | 2,317 | 2,338 | -1.68% | 828,700 | 5357億2033万 | -6.29% | 44.08 | 2.99 |
11/02 | 2,364 | 2,407 | 2,304 | 2,378 | -6.75% | 1,975,200 | 5448億8577万 | -4.99% | 44.83 | 3.04 |
11/01 | 2,487 | 2,554 | 2,480 | 2,550 | +4.94% | 507,200 | 5842億9719万 | +1.59% | 48.08 | 3.26 |
10/29 | 2,442 | 2,453 | 2,396 | 2,430 | -1.26% | 553,300 | 5568億85万 | -3.23% | 45.81 | 3.11 |
10/28 | 2,443 | 2,464 | 2,432 | 2,461 | +0.08% | 295,200 | 5639億407万 | -2.26% | 46.4 | 3.15 |
10/27 | 2,485 | 2,515 | 2,452 | 2,459 | -1.32% | 364,600 | 5634億4580万 | -2.5% | 46.36 | 3.15 |
10/26 | 2,496 | 2,516 | 2,485 | 2,492 | +0.56% | 163,900 | 5710億730万 | -1.42% | 46.98 | 3.19 |
10/25 | 2,480 | 2,500 | 2,477 | 2,478 | -0.48% | 211,800 | 5677億9939万 | -2.17% | 46.72 | 3.17 |
10/22 | 2,480 | 2,512 | 2,470 | 2,490 | +0.24% | 216,400 | 5705億4902万 | -1.93% | 46.95 | 3.19 |
10/21 | 2,530 | 2,530 | 2,483 | 2,484 | -2.32% | 276,000 | 5691億7421万 | -2.4% | 46.83 | 3.18 |
10/20 | 2,560 | 2,593 | 2,542 | 2,543 | +0.16% | 260,100 | 5826億9324万 | -0.39% | 47.94 | 3.26 |
10/19 | 2,533 | 2,558 | 2,516 | 2,539 | +1.32% | 282,000 | 5817億7670万 | -0.78% | 47.87 | 3.25 |
10/18 | 2,540 | 2,540 | 2,497 | 2,506 | -1.53% | 349,100 | 5742億1520万 | -2.3% | 47.25 | 3.21 |
10/15 | 2,534 | 2,553 | 2,511 | 2,545 | +0.79% | 324,400 | 5831億5151万 | -0.93% | 47.98 | 3.26 |
10/14 | 2,451 | 2,532 | 2,451 | 2,525 | +3.15% | 422,600 | 5785億6879万 | -1.87% | 47.61 | 3.23 |
10/13 | 2,442 | 2,490 | 2,438 | 2,448 | -0.57% | 424,400 | 5609億2530万 | -5.01% | 46.15 | 3.13 |
10/12 | 2,527 | 2,533 | 2,462 | 2,462 | -4.24% | 430,500 | 5641億3321万 | -4.54% | 46.42 | 3.15 |
10/11 | 2,547 | 2,587 | 2,532 | 2,571 | +0.94% | 242,700 | 5891億905万 | -0.35% | 48.47 | 3.29 |
10/08 | 2,563 | 2,570 | 2,544 | 2,547 | +0.79% | 278,400 | 5836億978万 | -1.09% | 48.02 | 3.26 |
10/07 | 2,510 | 2,554 | 2,497 | 2,527 | +1.32% | 288,200 | 5790億2706万 | -1.67% | 47.64 | 3.24 |
10/06 | 2,547 | 2,584 | 2,481 | 2,494 | -0.52% | 568,900 | 5714億6557万 | -2.77% | 47.02 | 3.19 |
10/05 | 2,474 | 2,528 | 2,474 | 2,507 | +0.16% | 544,400 | 5744億4434万 | -2.15% | 47.27 | 3.21 |
10/04 | 2,570 | 2,570 | 2,498 | 2,503 | -0.99% | 668,100 | 5735億2779万 | -2.11% | 47.19 | 3.2 |
10/01 | 2,555 | 2,578 | 2,518 | 2,528 | -1.94% | 521,500 | 5792億5620万 | -0.9% | 47.66 | 3.24 |
09/30 | 2,540 | 2,596 | 2,540 | 2,578 | +1.78% | 600,800 | 5907億1301万 | +1.3% | 48.6 | 3.3 |
09/29 | 2,515 | 2,542 | 2,504 | 2,533 | -0.51% | 538,200 | 5804億188万 | -0.12% | 47.76 | 3.24 |
09/28 | 2,569 | 2,569 | 2,533 | 2,546 | -0.82% | 537,300 | 5833億8065万 | +0.63% | 48 | 3.26 |
09/27 | 2,576 | 2,599 | 2,560 | 2,567 | -1.5% | 422,000 | 5881億9251万 | +1.78% | 48.4 | 3.29 |
09/24 | 2,606 | 2,609 | 2,570 | 2,606 | +0.93% | 569,400 | 5971億2882万 | +3.66% | 49.13 | 3.34 |
09/22 | 2,603 | 2,626 | 2,579 | 2,582 | -0.31% | 401,600 | 5916億2955万 | +2.91% | 48.68 | 3.31 |
09/21 | 2,572 | 2,608 | 2,552 | 2,590 | -1.63% | 359,900 | 5934億6264万 | +3.35% | 48.83 | 3.32 |
09/17 | 2,621 | 2,635 | 2,594 | 2,633 | +0.27% | 616,200 | 6033億1549万 | +5.15% | 49.64 | 3.37 |
09/16 | 2,638 | 2,650 | 2,615 | 2,626 | -0.38% | 379,300 | 6017億1154万 | +4.83% | 49.51 | 3.36 |
09/15 | 2,653 | 2,658 | 2,612 | 2,636 | -1.75% | 337,500 | 6040億290万 | +5.19% | 49.7 | 3.37 |
09/14 | 2,702 | 2,721 | 2,657 | 2,683 | -0.63% | 500,000 | 6147億7230万 | +7.02% | 50.58 | 3.43 |
09/13 | 2,722 | 2,723 | 2,691 | 2,700 | +0.41% | 523,000 | 6186億6762万 | +7.66% | 50.91 | 3.46 |
09/10 | 2,624 | 2,690 | 2,624 | 2,689 | +3.62% | 703,700 | 6161億4712万 | +7.35% | 50.7 | 3.44 |
09/09 | 2,632 | 2,640 | 2,584 | 2,595 | -2.44% | 431,600 | 5946億832万 | +3.63% | 48.93 | 3.32 |
09/08 | 2,613 | 2,673 | 2,609 | 2,660 | +1.72% | 540,700 | 6095億217万 | +6.15% | 50.15 | 3.41 |
09/07 | 2,572 | 2,625 | 2,545 | 2,615 | +4.85% | 751,600 | 5991億9104万 | +4.35% | 49.3 | 3.35 |
09/06 | 2,530 | 2,531 | 2,482 | 2,494 | -0.24% | 487,900 | 5714億6557万 | -0.52% | 47.02 | 3.19 |
09/03 | 2,441 | 2,509 | 2,434 | 2,500 | +2.71% | 615,900 | 5728億4039万 | -0.48% | 47.13 | 3.2 |
09/02 | 2,432 | 2,459 | 2,401 | 2,434 | +0.12% | 486,400 | 5577億1740万 | -3.49% | 45.89 | 3.12 |
09/01 | 2,427 | 2,452 | 2,410 | 2,431 | +1.12% | 425,100 | 5570億2999万 | -4.06% | 45.83 | 3.11 |
08/31 | 2,396 | 2,414 | 2,373 | 2,404 | -0.66% | 525,000 | 5508億4331万 | -5.76% | 45.32 | 3.08 |
08/30 | 2,410 | 2,426 | 2,383 | 2,420 | +2.11% | 442,900 | 5545億949万 | -5.87% | 45.63 | 3.1 |
08/27 | 2,361 | 2,379 | 2,335 | 2,370 | +0.85% | 421,700 | 5430億5268万 | -8.39% | 44.68 | 3.03 |
08/26 | 2,374 | 2,389 | 2,330 | 2,350 | -1.14% | 439,200 | 5384億6996万 | -9.75% | 44.31 | 3.01 |
08/25 | 2,360 | 2,400 | 2,349 | 2,377 | +0.3% | 672,200 | 5446億5664万 | -9.38% | 44.82 | 3.04 |
08/24 | 2,408 | 2,418 | 2,368 | 2,370 | -0.17% | 583,200 | 5430億5268万 | -10.36% | 44.68 | 3.03 |
08/23 | 2,355 | 2,397 | 2,354 | 2,374 | +1.54% | 645,800 | 5439億6923万 | -10.95% | 44.76 | 3.04 |
08/20 | 2,371 | 2,398 | 2,335 | 2,338 | -1.6% | 901,400 | 5357億2033万 | -13.05% | 44.08 | 2.99 |
08/19 | 2,470 | 2,482 | 2,375 | 2,376 | -4.31% | 776,800 | 5444億2750万 | -12.36% | 44.8 | 3.04 |
08/18 | 2,495 | 2,508 | 2,472 | 2,483 | -0.44% | 503,100 | 5689億4507万 | -9.08% | 46.81 | 3.18 |
08/17 | 2,545 | 2,553 | 2,494 | 2,494 | -2.54% | 576,700 | 5714億6557万 | -9.11% | 47.02 | 3.19 |
08/16 | 2,619 | 2,623 | 2,522 | 2,559 | -3.29% | 454,800 | 5863億5942万 | -7.15% | 48.25 | 3.28 |
08/13 | 2,624 | 2,657 | 2,619 | 2,646 | +0.08% | 279,500 | 6062億9426万 | -4.37% | 49.89 | 3.39 |
08/12 | 2,667 | 2,688 | 2,635 | 2,644 | -1.27% | 306,800 | 6058億3599万 | -4.72% | 49.85 | 3.38 |
08/11 | 2,702 | 2,718 | 2,668 | 2,678 | -0.81% | 434,900 | 6136億2662万 | -3.84% | 50.49 | 3.43 |
08/10 | 2,664 | 2,710 | 2,657 | 2,700 | +2.66% | 606,500 | 6186億6762万 | -3.47% | 50.91 | 3.46 |
08/06 | 2,635 | 2,665 | 2,626 | 2,630 | -1.02% | 477,400 | 6026億2809万 | -6.31% | 49.59 | 3.37 |