株価チャート
2021/05/24~2021/10/15
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 |
10/15 | 252 | 267 | 252 | 264 | +4.35% | 90,000 | 79億2000万 | -0.75% | - | 1 |
10/14 | 256 | 257 | 252 | 253 | -1.94% | 57,100 | 75億9000万 | -4.89% | - | 0.96 |
10/13 | 260 | 261 | 256 | 258 | -1.15% | 66,200 | 77億4000万 | -3.01% | - | 0.98 |
10/12 | 265 | 265 | 261 | 261 | -1.14% | 40,900 | 78億3000万 | -1.51% | - | 0.99 |
10/11 | 259 | 266 | 257 | 264 | +1.93% | 80,700 | 79億2000万 | -0.38% | - | 1 |
10/08 | 260 | 264 | 257 | 259 | 0% | 68,800 | 77億7000万 | -2.26% | - | 0.98 |
10/07 | 256 | 262 | 253 | 259 | +3.6% | 91,700 | 77億7000万 | -2.26% | - | 0.98 |
10/06 | 254 | 260 | 249 | 250 | -0.4% | 85,700 | 75億 | -5.3% | - | 0.95 |
10/05 | 256 | 256 | 247 | 251 | -3.09% | 180,500 | 75億3000万 | -5.28% | - | 0.95 |
10/04 | 269 | 272 | 259 | 259 | -3.72% | 114,100 | 77億7000万 | -2.26% | - | 0.98 |
10/01 | 268 | 273 | 265 | 269 | -0.37% | 98,200 | 80億7000万 | +1.51% | - | 1.02 |
09/30 | 268 | 275 | 262 | 270 | +1.5% | 196,500 | 81億 | +2.27% | - | 1.03 |
09/29 | 265 | 276 | 262 | 266 | +1.92% | 468,800 | 79億8000万 | +1.14% | - | 1.01 |
09/28 | 266 | 314 | 261 | 261 | +0.77% | 2,160,800 | 78億3000万 | -0.38% | - | 0.99 |
09/27 | 261 | 261 | 256 | 259 | +1.17% | 95,600 | 77億7000万 | -0.77% | - | 0.98 |
09/24 | 252 | 260 | 252 | 256 | +1.59% | 147,500 | 76億8000万 | -1.92% | - | 0.97 |
09/22 | 260 | 260 | 251 | 252 | -3.08% | 215,000 | 75億6000万 | -3.08% | - | 0.96 |
09/21 | 261 | 264 | 255 | 260 | -2.99% | 156,600 | 78億 | 0% | - | 0.99 |
09/17 | 271 | 271 | 266 | 268 | -1.47% | 120,500 | 80億4000万 | +3.47% | - | 1.02 |
09/16 | 280 | 280 | 269 | 272 | -3.2% | 361,600 | 81億6000万 | +5.43% | - | 1.03 |
09/15 | 289 | 289 | 272 | 281 | -4.42% | 427,300 | 84億3000万 | +9.34% | - | 1.07 |
09/14 | 307 | 313 | 294 | 294 | -5.77% | 690,000 | 88億2000万 | +14.84% | - | 1.12 |
09/13 | 284 | 317 | 279 | 312 | +10.64% | 1,837,700 | 93億6000万 | +22.83% | - | 1.19 |
09/10 | 270 | 308 | 267 | 282 | +7.63% | 2,729,500 | 84億6000万 | +12.8% | - | 1.07 |
09/09 | 260 | 277 | 257 | 262 | +0.38% | 306,300 | 78億6000万 | +5.65% | - | 1 |
09/08 | 254 | 263 | 254 | 261 | +2.76% | 158,500 | 78億3000万 | +5.67% | - | 0.99 |
09/07 | 252 | 254 | 251 | 254 | +0.4% | 39,700 | 76億2000万 | +2.83% | - | 0.97 |
09/06 | 256 | 256 | 251 | 253 | 0% | 28,500 | 75億9000万 | +2.85% | - | 0.96 |
09/03 | 254 | 254 | 252 | 253 | 0% | 46,300 | 75億9000万 | +2.85% | - | 0.96 |
09/02 | 256 | 256 | 253 | 253 | -1.17% | 38,500 | 75億9000万 | +2.85% | - | 0.96 |
09/01 | 256 | 258 | 253 | 256 | +0.39% | 68,500 | 76億8000万 | +4.49% | - | 0.97 |
08/31 | 253 | 262 | 253 | 255 | -1.54% | 97,900 | 76億5000万 | +4.08% | - | 0.97 |
08/30 | 257 | 261 | 256 | 259 | +1.97% | 138,200 | 77億7000万 | +5.71% | - | 0.98 |
08/27 | 251 | 256 | 250 | 254 | -0.39% | 67,300 | 76億2000万 | +4.1% | - | 0.97 |
08/26 | 245 | 255 | 245 | 255 | +3.66% | 78,600 | 76億5000万 | +4.51% | - | 0.97 |
08/25 | 247 | 251 | 245 | 246 | -0.81% | 105,500 | 73億8000万 | +0.82% | - | 0.94 |
08/24 | 246 | 253 | 245 | 248 | +0.81% | 111,800 | 74億4000万 | +1.22% | - | 0.94 |
08/23 | 244 | 246 | 242 | 246 | +2.5% | 67,600 | 73億8000万 | +0.41% | - | 0.94 |
08/20 | 242 | 244 | 238 | 240 | -0.83% | 73,000 | 72億 | -2.44% | - | 0.91 |
08/19 | 242 | 246 | 242 | 242 | -0.41% | 45,300 | 72億6000万 | -2.42% | - | 0.92 |
08/18 | 244 | 257 | 239 | 243 | +1.67% | 224,800 | 72億9000万 | -3.57% | - | 0.92 |
08/17 | 240 | 243 | 239 | 239 | -1.24% | 59,500 | 71億7000万 | -5.16% | - | 0.91 |
08/16 | 245 | 247 | 241 | 242 | -2.81% | 58,100 | 72億6000万 | -4.35% | - | 0.92 |
08/13 | 249 | 250 | 247 | 249 | +0.4% | 38,700 | 74億7000万 | -1.58% | - | 0.95 |
08/12 | 246 | 249 | 244 | 248 | 0% | 70,600 | 74億4000万 | -1.98% | - | 0.94 |
08/11 | 235 | 248 | 235 | 248 | +2.9% | 84,200 | 74億4000万 | -1.98% | - | 0.94 |
08/10 | 234 | 241 | 232 | 241 | +3.88% | 54,000 | 72億3000万 | -5.12% | - | 0.92 |
08/06 | 232 | 234 | 230 | 232 | 0% | 77,200 | 69億6000万 | -9.02% | - | 0.88 |
08/05 | 235 | 236 | 232 | 232 | -0.85% | 49,900 | 69億6000万 | -9.38% | - | 0.88 |
08/04 | 241 | 244 | 234 | 234 | -2.9% | 113,800 | 70億2000万 | -8.95% | - | 0.89 |
08/03 | 245 | 246 | 241 | 241 | -2.03% | 52,800 | 72億3000万 | -6.95% | - | 0.92 |
08/02 | 244 | 248 | 241 | 246 | +1.23% | 73,400 | 73億8000万 | -5.02% | - | 0.94 |
07/30 | 250 | 259 | 243 | 243 | -2.8% | 177,300 | 72億9000万 | -6.54% | - | 0.92 |
07/29 | 246 | 256 | 246 | 250 | +1.21% | 142,300 | 75億 | -3.85% | - | 0.95 |
07/28 | 255 | 255 | 245 | 247 | -2.76% | 97,600 | 74億1000万 | -5% | - | 0.94 |
07/27 | 250 | 254 | 247 | 254 | +2.01% | 82,200 | 76億2000万 | -2.31% | - | 0.97 |
07/26 | 247 | 251 | 243 | 249 | +2.47% | 87,800 | 74億7000万 | -4.6% | - | 0.95 |
07/21 | 250 | 251 | 243 | 243 | -2.02% | 136,300 | 72億9000万 | -7.25% | - | 0.92 |
07/20 | 250 | 253 | 248 | 248 | -1.59% | 139,700 | 74億4000万 | -5.7% | - | 0.94 |
07/19 | 262 | 262 | 252 | 252 | -3.82% | 186,700 | 75億6000万 | -4.55% | - | 0.96 |
07/16 | 265 | 267 | 260 | 262 | 0% | 181,900 | 78億6000万 | -1.13% | - | 1 |
07/15 | 271 | 272 | 261 | 262 | -2.96% | 337,400 | 78億6000万 | -1.5% | - | 1 |
07/14 | 295 | 299 | 270 | 270 | -4.93% | 872,700 | 81億 | +0.75% | - | 1.03 |
07/13 | 307 | 316 | 284 | 284 | -13.94% | 2,137,500 | 85億2000万 | +5.58% | - | 1.08 |
07/12 | 275 | 336 | 263 | 330 | +28.91% | 4,029,500 | 99億 | +22.68% | - | 1.25 |
07/09 | 247 | 258 | 247 | 256 | +1.99% | 104,200 | 76億8000万 | -4.12% | - | 0.97 |
07/08 | 252 | 254 | 248 | 251 | -1.57% | 110,300 | 75億3000万 | -6.69% | - | 0.95 |
07/07 | 252 | 255 | 251 | 255 | +1.59% | 63,900 | 76億5000万 | -5.9% | - | 0.97 |
07/06 | 256 | 257 | 251 | 251 | -1.95% | 82,700 | 75億3000万 | -8.06% | - | 0.95 |
07/05 | 261 | 261 | 255 | 256 | -1.54% | 57,900 | 76億8000万 | -6.57% | - | 0.97 |
07/02 | 260 | 261 | 257 | 260 | +1.17% | 55,400 | 78億 | -5.8% | - | 0.99 |
07/01 | 262 | 262 | 257 | 257 | 0% | 67,800 | 77億1000万 | -7.55% | - | 0.98 |
06/30 | 267 | 269 | 257 | 257 | -3.75% | 144,100 | 77億1000万 | -8.21% | - | 0.98 |
06/29 | 270 | 273 | 266 | 267 | -2.2% | 175,300 | 80億1000万 | -4.98% | - | 1.02 |
06/28 | 259 | 282 | 259 | 273 | +6.64% | 350,800 | 81億9000万 | -3.53% | - | 1.04 |
06/25 | 256 | 258 | 255 | 256 | +0.39% | 70,900 | 76億8000万 | -9.86% | - | 0.97 |
06/24 | 255 | 256 | 253 | 255 | 0% | 62,700 | 76億5000万 | -10.53% | - | 0.97 |
06/23 | 256 | 256 | 252 | 255 | +0.39% | 103,100 | 76億5000万 | -11.15% | - | 0.97 |
06/22 | 255 | 256 | 248 | 254 | +2.83% | 128,100 | 76億2000万 | -12.41% | - | 0.97 |
06/21 | 251 | 258 | 236 | 247 | -7.14% | 633,400 | 74億1000万 | -15.7% | - | 0.94 |
06/18 | 271 | 274 | 266 | 266 | -1.85% | 108,800 | 79億8000万 | -9.83% | - | 1.01 |
06/17 | 276 | 276 | 270 | 271 | -1.45% | 106,800 | 81億3000万 | -8.75% | - | 1.03 |
06/16 | 276 | 278 | 274 | 275 | -0.36% | 117,200 | 82億5000万 | -7.41% | - | 1.05 |
06/15 | 274 | 277 | 274 | 276 | +1.1% | 112,500 | 82億8000万 | -7.38% | - | 1.05 |
06/14 | 273 | 278 | 268 | 273 | -9.3% | 324,400 | 81億9000万 | -9% | - | 1.04 |
06/11 | 294 | 304 | 291 | 301 | +1.69% | 231,600 | 90億3000万 | -0.33% | - | 1.14 |
06/10 | 292 | 296 | 290 | 296 | +1.72% | 86,400 | 88億8000万 | -2.31% | - | 1.13 |
06/09 | 291 | 294 | 290 | 291 | 0% | 98,100 | 87億3000万 | -3.96% | - | 1.11 |
06/08 | 293 | 294 | 291 | 291 | 0% | 77,500 | 87億3000万 | -4.28% | - | 1.11 |
06/07 | 297 | 300 | 291 | 291 | -1.69% | 159,400 | 87億3000万 | -4.59% | - | 1.11 |
06/04 | 300 | 302 | 296 | 296 | -1.66% | 81,400 | 88億8000万 | -3.27% | - | 1.13 |
06/03 | 299 | 304 | 299 | 301 | +0.67% | 89,900 | 90億3000万 | -1.95% | - | 1.14 |
06/02 | 292 | 309 | 292 | 299 | +1.01% | 287,400 | 89億7000万 | -2.61% | - | 1.14 |
06/01 | 301 | 301 | 293 | 296 | -1% | 146,300 | 88億8000万 | -3.9% | - | 1.13 |
05/31 | 305 | 305 | 298 | 299 | -1.97% | 84,900 | 89億7000万 | -2.92% | - | 1.14 |
05/28 | 306 | 306 | 300 | 305 | +2.01% | 90,000 | 91億5000万 | -0.97% | - | 1.16 |
05/27 | 300 | 309 | 291 | 299 | +0.34% | 264,100 | 89億7000万 | -3.24% | - | 1.14 |
05/26 | 300 | 300 | 298 | 298 | -0.33% | 30,900 | 89億4000万 | -3.87% | - | 1.13 |
05/25 | 304 | 304 | 298 | 299 | 0% | 87,100 | 89億7000万 | -3.55% | - | 1.14 |
05/24 | 302 | 308 | 297 | 299 | -1.64% | 125,100 | 89億7000万 | -3.86% | - | 1.14 |