株価チャート
2021/06/25~2021/11/19
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 |
11/19 | 3,145 | 3,175 | 2,931 | 3,015 | +2.06% | 4,890,900 | 3000億6258万 | +6.99% | 10.05 | 0.57 |
11/18 | 2,709 | 3,010 | 2,691 | 2,954 | +8.28% | 4,244,300 | 2939億9166万 | +5.16% | 9.85 | 0.56 |
11/17 | 2,768 | 2,776 | 2,712 | 2,728 | -2.15% | 648,600 | 2714億9941万 | -2.64% | 9.09 | 0.51 |
11/16 | 2,765 | 2,829 | 2,761 | 2,788 | +1.6% | 814,800 | 2774億7080万 | -0.54% | 9.29 | 0.52 |
11/15 | 2,762 | 2,768 | 2,730 | 2,744 | -0.58% | 464,500 | 2730億9178万 | -2.03% | 9.15 | 0.52 |
11/12 | 2,700 | 2,774 | 2,697 | 2,760 | +2.99% | 897,300 | 2746億8415万 | -1.36% | 9.2 | 0.52 |
11/11 | 2,620 | 2,699 | 2,616 | 2,680 | +2.45% | 586,300 | 2667億2229万 | -4.08% | 8.93 | 0.5 |
11/10 | 2,671 | 2,676 | 2,612 | 2,616 | -1.43% | 558,400 | 2603億5281万 | -6.34% | 8.72 | 0.49 |
11/09 | 2,737 | 2,739 | 2,644 | 2,654 | -3.03% | 1,069,100 | 2641億3469万 | -4.94% | 8.85 | 0.5 |
11/08 | 2,778 | 2,781 | 2,731 | 2,737 | -1.12% | 656,500 | 2723億9512万 | -1.9% | 9.12 | 0.51 |
11/05 | 2,801 | 2,802 | 2,753 | 2,768 | -1.18% | 792,300 | 2754億8034万 | -0.75% | 9.23 | 0.52 |
11/04 | 2,788 | 2,803 | 2,751 | 2,801 | +0.54% | 1,212,900 | 2787億6461万 | +0.61% | 9.34 | 0.53 |
11/02 | 2,868 | 2,868 | 2,771 | 2,786 | -3.13% | 1,419,000 | 2772億7176万 | +0.65% | 9.29 | 0.52 |
11/01 | 2,930 | 2,935 | 2,832 | 2,876 | -0.9% | 1,087,800 | 2862億2885万 | +4.39% | 9.59 | 0.54 |
10/29 | 2,912 | 2,921 | 2,868 | 2,902 | -0.1% | 771,400 | 2888億1645万 | +6.07% | 9.67 | 0.55 |
10/28 | 2,880 | 2,912 | 2,869 | 2,905 | -0.17% | 761,400 | 2891億1502万 | +6.96% | 9.68 | 0.55 |
10/27 | 2,895 | 2,918 | 2,877 | 2,910 | +1.08% | 818,800 | 2896億1264万 | +7.98% | 9.7 | 0.55 |
10/26 | 2,855 | 2,898 | 2,848 | 2,879 | +1.62% | 719,500 | 2865億2742万 | +7.63% | 9.6 | 0.54 |
10/25 | 2,818 | 2,853 | 2,812 | 2,833 | +0.28% | 403,800 | 2819億4935万 | +6.62% | 9.44 | 0.53 |
10/22 | 2,797 | 2,845 | 2,783 | 2,825 | +0.32% | 428,600 | 2811億5316万 | +6.97% | 9.42 | 0.53 |
10/21 | 2,827 | 2,863 | 2,814 | 2,816 | -0.81% | 546,100 | 2802億5746万 | +7.24% | 9.39 | 0.53 |
10/20 | 2,880 | 2,899 | 2,839 | 2,839 | -1.11% | 790,900 | 2825億4649万 | +8.61% | 9.46 | 0.53 |
10/19 | 2,866 | 2,900 | 2,864 | 2,871 | -0.49% | 666,500 | 2857億3123万 | +10.42% | 9.57 | 0.54 |
10/18 | 2,865 | 2,896 | 2,861 | 2,885 | +0.38% | 845,500 | 2871億2456万 | +11.65% | 9.62 | 0.54 |
10/15 | 2,820 | 2,874 | 2,814 | 2,874 | +2.68% | 1,074,900 | 2860億2980万 | +11.92% | 9.58 | 0.54 |
10/14 | 2,775 | 2,812 | 2,770 | 2,799 | +1.16% | 916,100 | 2785億6556万 | +9.68% | 9.33 | 0.53 |
10/13 | 2,760 | 2,797 | 2,732 | 2,767 | +0.25% | 878,400 | 2753億8082万 | +9.02% | 9.22 | 0.52 |
10/12 | 2,725 | 2,771 | 2,722 | 2,760 | +0.8% | 904,100 | 2746億8415万 | +9.31% | 9.2 | 0.52 |
10/11 | 2,710 | 2,748 | 2,681 | 2,738 | +2.24% | 1,015,100 | 2724億9464万 | +9.08% | 9.13 | 0.51 |
10/08 | 2,658 | 2,714 | 2,658 | 2,678 | +0.98% | 926,500 | 2665億2325万 | +7.33% | 8.93 | 0.5 |
10/07 | 2,655 | 2,687 | 2,643 | 2,652 | -0.3% | 1,064,300 | 2639億3564万 | +6.76% | 8.84 | 0.5 |
10/06 | 2,683 | 2,787 | 2,629 | 2,660 | +2.98% | 2,589,100 | 2647億3183万 | +7.61% | 8.87 | 0.5 |
10/05 | 2,616 | 2,639 | 2,548 | 2,583 | -1.07% | 1,346,500 | 2570億6854万 | +5% | 8.61 | 0.49 |
10/04 | 2,693 | 2,708 | 2,583 | 2,611 | -3.22% | 2,036,900 | 2598億5519万 | +6.61% | 8.7 | 0.49 |
10/01 | 2,655 | 2,760 | 2,644 | 2,698 | +1.62% | 3,101,100 | 2685億1371万 | +10.71% | 8.99 | 0.51 |
09/30 | 2,650 | 2,683 | 2,573 | 2,655 | +10.17% | 4,118,200 | 2642億3421万 | +9.62% | 8.85 | 0.5 |
09/29 | 2,399 | 2,427 | 2,391 | 2,410 | -1.43% | 882,500 | 2398億5102万 | 0% | 8.03 | 0.45 |
09/28 | 2,402 | 2,448 | 2,392 | 2,445 | +1.88% | 943,900 | 2433億3433万 | +1.58% | 8.15 | 0.46 |
09/27 | 2,401 | 2,412 | 2,386 | 2,400 | -0.04% | 565,900 | 2388億5579万 | -0.04% | 8 | 0.45 |
09/24 | 2,447 | 2,447 | 2,383 | 2,401 | +1.01% | 819,500 | 2389億5531万 | +0.04% | 8 | 0.45 |
09/22 | 2,389 | 2,395 | 2,368 | 2,377 | -1.29% | 558,900 | 2365億6675万 | -1.04% | 7.92 | 0.45 |
09/21 | 2,378 | 2,424 | 2,372 | 2,408 | -0.82% | 640,200 | 2396億5197万 | +0.17% | 8.03 | 0.45 |
09/17 | 2,436 | 2,440 | 2,426 | 2,428 | -0.33% | 478,200 | 2416億4244万 | +1.04% | 8.09 | 0.46 |
09/16 | 2,471 | 2,478 | 2,416 | 2,436 | -1.02% | 621,500 | 2424億3862万 | +1.37% | 8.12 | 0.46 |
09/15 | 2,509 | 2,515 | 2,454 | 2,461 | -2.15% | 684,000 | 2449億2670万 | +2.46% | 8.2 | 0.46 |
09/14 | 2,501 | 2,516 | 2,492 | 2,515 | +1.09% | 524,600 | 2503億96万 | +4.7% | 8.38 | 0.47 |
09/13 | 2,477 | 2,488 | 2,462 | 2,488 | +0.44% | 500,100 | 2476億1383万 | +3.75% | 8.29 | 0.47 |
09/10 | 2,472 | 2,487 | 2,463 | 2,477 | +0.41% | 625,700 | 2465億1908万 | +3.34% | 8.26 | 0.47 |
09/09 | 2,445 | 2,478 | 2,442 | 2,467 | -0.44% | 529,800 | 2455億2384万 | +2.83% | 8.22 | 0.46 |
09/08 | 2,450 | 2,483 | 2,434 | 2,478 | +1.14% | 662,100 | 2466億1860万 | +3.25% | 8.26 | 0.47 |
09/07 | 2,474 | 2,486 | 2,449 | 2,450 | +0.49% | 631,600 | 2438億3195万 | +2.04% | 8.17 | 0.46 |
09/06 | 2,446 | 2,446 | 2,419 | 2,438 | +2.05% | 685,500 | 2426億3767万 | +1.46% | 8.13 | 0.46 |
09/03 | 2,380 | 2,389 | 2,361 | 2,389 | +0.97% | 539,500 | 2377億6103万 | -0.67% | 7.96 | 0.45 |
09/02 | 2,384 | 2,399 | 2,356 | 2,366 | -1.62% | 675,600 | 2354億7200万 | -1.91% | 7.89 | 0.44 |
09/01 | 2,343 | 2,409 | 2,340 | 2,405 | +2.34% | 566,400 | 2393億5340万 | -0.54% | 8.02 | 0.45 |
08/31 | 2,335 | 2,365 | 2,330 | 2,350 | -0.09% | 674,400 | 2338億7962万 | -3.01% | 7.83 | 0.44 |
08/30 | 2,337 | 2,359 | 2,332 | 2,352 | +1.73% | 430,300 | 2340億7867万 | -3.21% | 7.84 | 0.44 |
08/27 | 2,315 | 2,334 | 2,302 | 2,312 | -0.3% | 502,800 | 2300億9774万 | -5.09% | 7.71 | 0.43 |
08/26 | 2,325 | 2,335 | 2,312 | 2,319 | -0.09% | 451,400 | 2307億9440万 | -5.04% | 7.73 | 0.44 |
08/25 | 2,322 | 2,358 | 2,308 | 2,321 | -1.15% | 705,500 | 2309億9345万 | -5.23% | 7.74 | 0.44 |
08/24 | 2,345 | 2,381 | 2,344 | 2,348 | +0.21% | 431,400 | 2336億8058万 | -4.4% | 7.83 | 0.44 |
08/23 | 2,323 | 2,354 | 2,323 | 2,343 | +1.65% | 403,100 | 2331億8296万 | -4.83% | 7.81 | 0.44 |
08/20 | 2,360 | 2,364 | 2,303 | 2,305 | -3.07% | 849,000 | 2294億108万 | -6.64% | 7.68 | 0.43 |
08/19 | 2,421 | 2,427 | 2,373 | 2,378 | -2.66% | 788,300 | 2366億6627万 | -4.04% | 7.93 | 0.45 |
08/18 | 2,401 | 2,448 | 2,400 | 2,443 | +0.91% | 404,200 | 2431億3528万 | -1.65% | 8.14 | 0.46 |
08/17 | 2,413 | 2,450 | 2,413 | 2,421 | +1.55% | 506,500 | 2409億4577万 | -2.54% | 8.07 | 0.45 |
08/16 | 2,422 | 2,426 | 2,363 | 2,384 | -1.57% | 1,013,900 | 2372億6341万 | -4.06% | 7.95 | 0.45 |
08/13 | 2,442 | 2,447 | 2,417 | 2,422 | -0.12% | 602,600 | 2410億4530万 | -2.77% | 8.07 | 0.46 |
08/12 | 2,436 | 2,450 | 2,422 | 2,425 | -0.74% | 449,300 | 2413億4387万 | -2.92% | 8.08 | 0.46 |
08/11 | 2,453 | 2,457 | 2,432 | 2,443 | +0.78% | 363,700 | 2431億3528万 | -2.48% | 8.14 | 0.46 |
08/10 | 2,498 | 2,498 | 2,421 | 2,424 | -2.14% | 818,800 | 2412億4434万 | -3.46% | 8.08 | 0.46 |
08/06 | 2,497 | 2,506 | 2,473 | 2,477 | -1.47% | 358,000 | 2465億1908万 | -1.63% | 8.26 | 0.47 |
08/05 | 2,470 | 2,514 | 2,466 | 2,514 | +1.25% | 419,500 | 2502億144万 | -0.36% | 8.38 | 0.47 |
08/04 | 2,515 | 2,519 | 2,483 | 2,483 | -1.39% | 350,200 | 2471億1621万 | -1.74% | 8.28 | 0.47 |
08/03 | 2,471 | 2,521 | 2,470 | 2,518 | +0.44% | 509,000 | 2505億9953万 | -0.75% | 8.39 | 0.47 |
08/02 | 2,495 | 2,507 | 2,474 | 2,507 | +1.29% | 835,200 | 2495億477万 | -1.45% | 8.36 | 0.47 |
07/30 | 2,537 | 2,537 | 2,446 | 2,475 | -3.13% | 1,358,000 | 2463億2003万 | -2.98% | 8.25 | 0.47 |
07/29 | 2,532 | 2,556 | 2,494 | 2,555 | +1.59% | 1,426,300 | 2542億8189万 | -0.12% | 8.52 | 0.48 |
07/28 | 2,539 | 2,548 | 2,500 | 2,515 | -1.26% | 533,400 | 2503億96万 | -1.8% | 8.38 | 0.47 |
07/27 | 2,539 | 2,556 | 2,530 | 2,547 | +0.83% | 522,400 | 2534億8570万 | -0.62% | 8.49 | 0.48 |
07/26 | 2,549 | 2,551 | 2,519 | 2,526 | +0.8% | 505,000 | 2513億9571万 | -1.6% | 8.42 | 0.47 |
07/21 | 2,517 | 2,544 | 2,499 | 2,506 | +2.37% | 750,100 | 2494億525万 | -2.57% | 8.35 | 0.47 |
07/20 | 2,450 | 2,464 | 2,438 | 2,448 | -1.61% | 455,800 | 2436億3290万 | -5.08% | 8.16 | 0.46 |
07/19 | 2,500 | 2,503 | 2,471 | 2,488 | -0.8% | 443,000 | 2476億1383万 | -3.86% | 8.29 | 0.47 |
07/16 | 2,470 | 2,522 | 2,468 | 2,508 | +0.48% | 318,600 | 2496億430万 | -3.35% | 8.36 | 0.47 |
07/15 | 2,510 | 2,528 | 2,492 | 2,496 | -0.87% | 279,300 | 2484億1002万 | -4.04% | 8.32 | 0.47 |
07/14 | 2,509 | 2,534 | 2,507 | 2,518 | -0.91% | 330,100 | 2505億9953万 | -3.45% | 8.39 | 0.47 |
07/13 | 2,520 | 2,547 | 2,517 | 2,541 | +1.28% | 469,900 | 2528億8856万 | -2.83% | 8.47 | 0.48 |
07/12 | 2,491 | 2,514 | 2,476 | 2,509 | +2.53% | 518,300 | 2497億382万 | -4.35% | 8.36 | 0.47 |
07/09 | 2,424 | 2,454 | 2,398 | 2,447 | -0.45% | 873,700 | 2435億3338万 | -7.03% | 8.16 | 0.46 |
07/08 | 2,495 | 2,513 | 2,458 | 2,458 | -2.73% | 844,100 | 2446億2813万 | -7% | 8.19 | 0.46 |
07/07 | 2,564 | 2,576 | 2,515 | 2,527 | -2.73% | 763,600 | 2514億9524万 | -4.71% | 8.42 | 0.47 |
07/06 | 2,590 | 2,611 | 2,583 | 2,598 | -0.15% | 284,000 | 2585億6139万 | -2.26% | 8.66 | 0.49 |
07/05 | 2,592 | 2,608 | 2,582 | 2,602 | +0.12% | 393,100 | 2589億5948万 | -2.18% | 8.67 | 0.49 |
07/02 | 2,587 | 2,602 | 2,581 | 2,599 | +0.58% | 456,300 | 2586億6091万 | -2.33% | 8.66 | 0.49 |
07/01 | 2,614 | 2,619 | 2,576 | 2,584 | -1% | 657,600 | 2571億6806万 | -3% | 8.61 | 0.49 |
06/30 | 2,605 | 2,632 | 2,602 | 2,610 | +0.19% | 581,200 | 2597億5567万 | -2.1% | 8.7 | 0.49 |
06/29 | 2,663 | 2,664 | 2,582 | 2,605 | -4.51% | 2,191,300 | 2592億5805万 | -2.36% | 8.68 | 0.49 |
06/28 | 2,722 | 2,733 | 2,711 | 2,728 | +0.63% | 943,700 | 2714億9941万 | +2.13% | 9.09 | 0.51 |
06/25 | 2,677 | 2,714 | 2,665 | 2,711 | +1.73% | 817,900 | 2698億751万 | +1.57% | 9.04 | 0.51 |