株価チャート
2021/06/07~2021/11/04
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 |
11/04 | 427 | 435 | 427 | 433 | 0% | 2,400 | 16億6272万 | +1.88% | 18.73 | 0.57 |
11/02 | 428 | 436 | 428 | 433 | -0.69% | 500 | 16億6272万 | +2.12% | 18.73 | 0.57 |
11/01 | 438 | 438 | 424 | 436 | -0.46% | 1,500 | 16億7424万 | +2.83% | 18.86 | 0.57 |
10/29 | 433 | 438 | 421 | 438 | 0% | 3,200 | 16億8192万 | +3.55% | 18.94 | 0.57 |
10/28 | 428 | 439 | 428 | 438 | +2.1% | 8,200 | 16億8192万 | +3.79% | 18.94 | 0.57 |
10/27 | 428 | 429 | 425 | 429 | +0.23% | 3,700 | 16億4736万 | +1.66% | 18.55 | 0.56 |
10/26 | 422 | 428 | 421 | 428 | +1.18% | 700 | 16億4352万 | +1.66% | 18.51 | 0.56 |
10/25 | 427 | 427 | 422 | 423 | -0.94% | 500 | 16億2432万 | +0.48% | 18.29 | 0.55 |
10/22 | 428 | 428 | 424 | 427 | -0.23% | 500 | 16億3968万 | +1.43% | 18.47 | 0.56 |
10/21 | 425 | 428 | 425 | 428 | +0.71% | 1,300 | 16億4352万 | +1.9% | 18.51 | 0.56 |
10/20 | 421 | 425 | 421 | 425 | +1.19% | 500 | 16億3200万 | +1.19% | 18.38 | 0.55 |
10/19 | 422 | 424 | 420 | 420 | -2.1% | 1,400 | 16億1280万 | +0.24% | 18.17 | 0.55 |
10/18 | 422 | 429 | 422 | 429 | +1.66% | 1,100 | 16億4736万 | +2.39% | 18.55 | 0.56 |
10/15 | 418 | 423 | 418 | 422 | +0.96% | 1,000 | 16億2048万 | +0.96% | 18.25 | 0.55 |
10/14 | 413 | 418 | 413 | 418 | +1.21% | 600 | 16億512万 | 0% | 18.08 | 0.55 |
10/13 | 412 | 420 | 412 | 413 | -1.43% | 300 | 15億8592万 | -1.2% | 17.86 | 0.54 |
10/12 | 412 | 419 | 412 | 419 | 0% | 2,200 | 16億896万 | +0.24% | 18.12 | 0.55 |
10/11 | 418 | 419 | 415 | 419 | +0.24% | 2,300 | 16億896万 | +0.24% | 18.12 | 0.55 |
10/08 | 420 | 420 | 412 | 418 | 0% | 2,500 | 16億512万 | +0.24% | 18.08 | 0.55 |
10/07 | 412 | 418 | 412 | 418 | -0.24% | 1,200 | 16億512万 | +0.24% | 18.08 | 0.55 |
10/05 | 420 | 420 | 419 | 419 | -0.24% | 1,700 | 16億896万 | +0.72% | 18.12 | 0.55 |
10/04 | 419 | 421 | 419 | 420 | -0.24% | 8,700 | 16億1280万 | +0.96% | 18.17 | 0.55 |
10/01 | 422 | 423 | 414 | 421 | -0.24% | 2,000 | 16億1664万 | +1.45% | 18.21 | 0.55 |
09/30 | 420 | 423 | 415 | 422 | +0.48% | 800 | 16億2048万 | +1.93% | 18.25 | 0.55 |
09/29 | 422 | 422 | 420 | 420 | -0.94% | 200 | 16億1280万 | +1.45% | 18.17 | 0.55 |
09/28 | 424 | 424 | 424 | 424 | 0% | 5,000 | 16億2816万 | +2.66% | 18.34 | 0.55 |
09/27 | 423 | 425 | 421 | 424 | +1.19% | 7,100 | 16億2816万 | +2.91% | 18.34 | 0.55 |
09/24 | 418 | 420 | 413 | 419 | +0.24% | 11,100 | 16億896万 | +1.7% | 18.12 | 0.55 |
09/22 | 419 | 419 | 412 | 418 | 0% | 12,400 | 16億512万 | +1.7% | 18.08 | 0.55 |
09/21 | 419 | 420 | 413 | 418 | -0.24% | 5,000 | 16億512万 | +1.95% | 18.08 | 0.55 |
09/17 | 415 | 419 | 413 | 419 | +0.24% | 1,000 | 16億896万 | +2.2% | 18.12 | 0.55 |
09/16 | 420 | 420 | 418 | 418 | 0% | 800 | 16億512万 | +1.95% | 18.08 | 0.55 |
09/15 | 419 | 420 | 418 | 418 | 0% | 2,500 | 16億512万 | +2.2% | 18.08 | 0.55 |
09/14 | 412 | 421 | 412 | 418 | +1.46% | 4,800 | 16億512万 | +2.2% | 18.08 | 0.55 |
09/13 | 410 | 412 | 410 | 412 | +0.24% | 2,400 | 15億8208万 | +0.73% | 17.82 | 0.54 |
09/10 | 415 | 418 | 410 | 411 | -0.96% | 1,300 | 15億7824万 | +0.49% | 17.78 | 0.54 |
09/09 | 414 | 415 | 405 | 415 | 0% | 5,700 | 15億9360万 | +1.47% | 17.95 | 0.54 |
09/08 | 410 | 416 | 408 | 415 | -0.24% | 5,000 | 15億9360万 | +1.47% | 17.95 | 0.54 |
09/07 | 417 | 419 | 412 | 416 | -0.48% | 2,700 | 15億9744万 | +1.71% | 17.99 | 0.54 |
09/06 | 415 | 418 | 415 | 418 | +1.21% | 1,500 | 16億512万 | +1.95% | 18.08 | 0.55 |
09/03 | 412 | 413 | 412 | 413 | +0.24% | 900 | 15億8592万 | +0.98% | 17.86 | 0.54 |
09/02 | 408 | 412 | 408 | 412 | +0.98% | 2,600 | 15億8208万 | +0.49% | 17.82 | 0.54 |
09/01 | 405 | 408 | 405 | 408 | +0.74% | 2,200 | 15億6672万 | -0.49% | 17.65 | 0.53 |
08/31 | 405 | 406 | 404 | 405 | +0.25% | 600 | 15億5520万 | -1.46% | 17.52 | 0.53 |
08/30 | 403 | 405 | 403 | 404 | 0% | 1,100 | 15億5136万 | -1.7% | 17.47 | 0.53 |
08/26 | 402 | 404 | 402 | 404 | +0.5% | 800 | 15億5136万 | -1.94% | 17.47 | 0.53 |
08/25 | 403 | 403 | 402 | 402 | -0.25% | 2,400 | 15億4368万 | -2.66% | 17.39 | 0.52 |
08/24 | 407 | 407 | 400 | 403 | -0.98% | 900 | 15億4752万 | -2.66% | 17.43 | 0.53 |
08/23 | 402 | 408 | 402 | 407 | +0.25% | 600 | 15億6288万 | -1.93% | 17.6 | 0.53 |
08/20 | 401 | 406 | 401 | 406 | -0.25% | 500 | 15億5904万 | -2.4% | 17.56 | 0.53 |
08/18 | 405 | 407 | 400 | 407 | +0.99% | 700 | 15億6288万 | -2.4% | 17.6 | 0.53 |
08/17 | 401 | 403 | 400 | 403 | 0% | 1,900 | 15億4752万 | -3.59% | 17.43 | 0.53 |
08/16 | 402 | 410 | 400 | 403 | +0.25% | 2,500 | 15億4752万 | -3.59% | 17.43 | 0.53 |
08/13 | 402 | 405 | 401 | 402 | -1.95% | 8,000 | 15億4368万 | -4.29% | 17.39 | 0.52 |
08/12 | 412 | 412 | 407 | 410 | +0.24% | 1,600 | 15億7440万 | -2.38% | 17.73 | 0.53 |
08/11 | 410 | 412 | 409 | 409 | +0.49% | 600 | 15億7056万 | -2.85% | 17.69 | 0.53 |
08/10 | 415 | 415 | 407 | 407 | -1.93% | 14,900 | 15億6288万 | -3.55% | 17.6 | 0.53 |
08/06 | 415 | 415 | 415 | 415 | 0% | 600 | 15億9360万 | -1.89% | 17.95 | 0.54 |
08/05 | 414 | 415 | 411 | 415 | +0.48% | 400 | 15億9360万 | -1.89% | 17.95 | 0.54 |
08/04 | 411 | 414 | 410 | 413 | +0.49% | 1,700 | 15億8592万 | -2.36% | 17.86 | 0.54 |
08/03 | 420 | 420 | 411 | 411 | -1.2% | 1,900 | 15億7824万 | -3.07% | 17.78 | 0.54 |
08/02 | 421 | 421 | 415 | 416 | -1.19% | 2,700 | 15億9744万 | -1.89% | 17.99 | 0.54 |
07/30 | 428 | 428 | 410 | 421 | -0.94% | 7,200 | 16億1664万 | -0.71% | 18.21 | 0.55 |
07/29 | 416 | 425 | 413 | 425 | +3.41% | 3,500 | 16億3200万 | +0.24% | 18.38 | 0.55 |
07/28 | 422 | 423 | 409 | 411 | -2.61% | 3,600 | 15億7824万 | -3.07% | 17.78 | 0.54 |
07/27 | 422 | 422 | 422 | 422 | 0% | 800 | 16億2048万 | -0.47% | 18.25 | 0.55 |
07/26 | 422 | 422 | 416 | 422 | 0% | 8,500 | 16億2048万 | -0.71% | 18.25 | 0.55 |
07/21 | 424 | 426 | 414 | 422 | +0.24% | 3,900 | 16億2048万 | -0.71% | 18.25 | 0.55 |
07/20 | 421 | 421 | 421 | 421 | -1.41% | 100 | 16億1664万 | -0.94% | 18.21 | 0.55 |
07/19 | 429 | 429 | 420 | 427 | -0.47% | 2,200 | 16億3968万 | +0.47% | 18.47 | 0.56 |
07/16 | 426 | 429 | 426 | 429 | +0.7% | 400 | 16億4736万 | +0.7% | 18.55 | 0.56 |
07/15 | 426 | 426 | 426 | 426 | +0.24% | 1,800 | 16億3584万 | 0% | 18.42 | 0.56 |
07/14 | 425 | 428 | 425 | 425 | -0.7% | 600 | 16億3200万 | -0.23% | 18.38 | 0.55 |
07/13 | 428 | 428 | 428 | 428 | -0.23% | 9,200 | 16億4352万 | +0.47% | 18.51 | 0.56 |
07/12 | 428 | 429 | 422 | 429 | +0.7% | 300 | 16億4736万 | +0.7% | 18.55 | 0.56 |
07/09 | 426 | 426 | 426 | 426 | 0% | 100 | 16億3584万 | -0.23% | 18.42 | 0.56 |
07/08 | 428 | 428 | 423 | 426 | -0.93% | 600 | 16億3584万 | -0.23% | 18.42 | 0.56 |
07/07 | 424 | 430 | 424 | 430 | +1.42% | 2,300 | 16億5120万 | +0.7% | 18.6 | 0.56 |
07/06 | 424 | 428 | 424 | 424 | -1.17% | 1,200 | 16億2816万 | -0.93% | 18.34 | 0.55 |
07/05 | 431 | 431 | 423 | 429 | 0% | 1,800 | 16億4736万 | +0.23% | 18.55 | 0.56 |
07/02 | 421 | 429 | 421 | 429 | +0.47% | 700 | 16億4736万 | +0.23% | 18.55 | 0.56 |
07/01 | 426 | 428 | 420 | 427 | +0.47% | 2,000 | 16億3968万 | -0.23% | 18.47 | 0.56 |
06/30 | 425 | 425 | 419 | 425 | +0.47% | 700 | 16億3200万 | -0.7% | 18.38 | 0.55 |
06/29 | 421 | 423 | 420 | 423 | +0.71% | 800 | 16億2432万 | -1.17% | 18.29 | 0.55 |
06/28 | 429 | 429 | 420 | 420 | -1.87% | 800 | 16億1280万 | -1.87% | 18.17 | 0.55 |
06/25 | 415 | 428 | 415 | 428 | +3.13% | 900 | 16億4352万 | -0.23% | 18.51 | 0.56 |
06/24 | 422 | 422 | 415 | 415 | 0% | 300 | 15億9360万 | -3.26% | 17.95 | 0.54 |
06/23 | 421 | 422 | 415 | 415 | -1.66% | 3,800 | 15億9360万 | -3.26% | 17.95 | 0.54 |
06/22 | 422 | 425 | 422 | 422 | +0.24% | 2,300 | 16億2048万 | -1.86% | 18.25 | 0.55 |
06/21 | 425 | 425 | 421 | 421 | -1.64% | 900 | 16億1664万 | -2.09% | 18.21 | 0.55 |
06/18 | 430 | 430 | 426 | 428 | +0.47% | 500 | 16億4352万 | -0.47% | 18.51 | 0.56 |
06/17 | 429 | 430 | 426 | 426 | -0.7% | 400 | 16億3584万 | -0.93% | 18.42 | 0.56 |
06/16 | 430 | 430 | 429 | 429 | -0.23% | 500 | 16億4736万 | -0.23% | 18.55 | 0.56 |
06/15 | 430 | 430 | 429 | 430 | 0% | 3,500 | 16億5120万 | 0% | 18.6 | 0.56 |
06/14 | 435 | 437 | 428 | 430 | 0% | 1,200 | 16億5120万 | 0% | 18.6 | 0.56 |
06/11 | 430 | 436 | 430 | 430 | -1.15% | 1,100 | 16億5120万 | 0% | 18.6 | 0.56 |
06/10 | 435 | 440 | 435 | 435 | +0.46% | 4,100 | 16億7040万 | +1.16% | 18.81 | 0.57 |
06/09 | 430 | 433 | 430 | 433 | +0.23% | 300 | 16億6272万 | +0.93% | 18.73 | 0.57 |
06/08 | 432 | 432 | 432 | 432 | -0.69% | 100 | 16億5888万 | +0.7% | 18.68 | 0.56 |
06/07 | 432 | 435 | 429 | 435 | -0.23% | 1,000 | 16億7040万 | +1.4% | 18.81 | 0.57 |