株価チャート
2021/05/17~2021/10/08
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 |
10/08 | 2,151 | 2,156 | 2,150 | 2,150 | +0.14% | 1,423,700 | 9221億4435万 | +0.09% | 76.41 | 1.8 |
10/07 | 2,152 | 2,153 | 2,147 | 2,147 | -0.19% | 999,000 | 9208億5764万 | 0% | 76.31 | 1.8 |
10/06 | 2,157 | 2,157 | 2,149 | 2,151 | -0.23% | 1,490,400 | 9225億7326万 | +0.23% | 76.45 | 1.8 |
10/05 | 2,157 | 2,158 | 2,151 | 2,156 | -0.05% | 2,013,700 | 9247億1778万 | +0.51% | 76.63 | 1.8 |
10/04 | 2,158 | 2,158 | 2,154 | 2,157 | +0.14% | 1,117,600 | 9251億4668万 | +0.61% | 76.66 | 1.81 |
10/01 | 2,156 | 2,158 | 2,151 | 2,154 | -0.14% | 1,559,300 | 9238億5997万 | +0.51% | 76.55 | 1.8 |
09/30 | 2,158 | 2,161 | 2,154 | 2,157 | -0.14% | 1,248,800 | 9251億4668万 | +0.75% | 76.66 | 1.81 |
09/29 | 2,162 | 2,163 | 2,155 | 2,160 | -0.23% | 1,980,900 | 9264億3340万 | +0.93% | 76.77 | 1.81 |
09/28 | 2,162 | 2,165 | 2,156 | 2,165 | +0.09% | 1,526,200 | 9285億7792万 | +1.26% | 76.95 | 1.81 |
09/27 | 2,154 | 2,164 | 2,152 | 2,163 | +0.46% | 2,165,800 | 9277億2011万 | +1.26% | 76.87 | 1.81 |
09/24 | 2,151 | 2,153 | 2,149 | 2,153 | +0.23% | 2,285,900 | 9234億3106万 | +0.84% | 76.52 | 1.8 |
09/22 | 2,149 | 2,150 | 2,143 | 2,148 | -0.19% | 2,139,200 | 9212億8654万 | +0.66% | 76.34 | 1.8 |
09/21 | 2,150 | 2,152 | 2,144 | 2,152 | 0% | 1,830,700 | 9230億216万 | +0.89% | 76.48 | 1.8 |
09/17 | 2,149 | 2,154 | 2,149 | 2,152 | +0.14% | 1,882,500 | 9230億216万 | +0.94% | 76.48 | 1.8 |
09/16 | 2,150 | 2,151 | 2,145 | 2,149 | 0% | 1,688,400 | 9217億1545万 | +0.84% | 76.38 | 1.8 |
09/15 | 2,147 | 2,149 | 2,141 | 2,149 | -0.05% | 1,374,400 | 9217億1545万 | +0.89% | 76.38 | 1.8 |
09/14 | 2,144 | 2,150 | 2,142 | 2,150 | +0.33% | 1,622,300 | 9221億4435万 | +0.99% | 76.41 | 1.8 |
09/13 | 2,139 | 2,143 | 2,139 | 2,143 | +0.14% | 921,300 | 9191億4202万 | +0.66% | 76.16 | 1.79 |
09/10 | 2,138 | 2,142 | 2,136 | 2,140 | -0.09% | 1,581,200 | 9178億5531万 | +0.56% | 76.06 | 1.79 |
09/09 | 2,139 | 2,142 | 2,134 | 2,142 | -0.09% | 1,002,100 | 9187億1312万 | +0.66% | 76.13 | 1.79 |
09/08 | 2,136 | 2,144 | 2,134 | 2,144 | +0.37% | 1,378,900 | 9195億7093万 | +0.75% | 76.2 | 1.79 |
09/07 | 2,135 | 2,138 | 2,131 | 2,136 | +0.09% | 1,248,800 | 9161億3969万 | +0.42% | 75.92 | 1.79 |
09/06 | 2,130 | 2,135 | 2,128 | 2,134 | +0.23% | 1,160,500 | 9152億8188万 | +0.33% | 75.84 | 1.79 |
09/03 | 2,124 | 2,130 | 2,124 | 2,129 | +0.28% | 1,716,100 | 9131億3736万 | +0.05% | 75.67 | 1.78 |
09/02 | 2,125 | 2,126 | 2,120 | 2,123 | -0.19% | 2,558,800 | 9105億6393万 | -0.23% | 75.45 | 1.78 |
09/01 | 2,125 | 2,129 | 2,123 | 2,127 | +0.09% | 1,116,700 | 9122億7955万 | -0.09% | 75.6 | 1.78 |
08/31 | 2,128 | 2,130 | 2,124 | 2,125 | -0.19% | 1,318,800 | 9114億2174万 | -0.23% | 75.52 | 1.78 |
08/30 | 2,124 | 2,129 | 2,120 | 2,129 | +0.24% | 1,419,900 | 9131億3736万 | -0.05% | 75.67 | 1.78 |
08/27 | 2,117 | 2,124 | 2,116 | 2,124 | +0.38% | 2,679,000 | 9109億9284万 | -0.28% | 75.49 | 1.78 |
08/26 | 2,119 | 2,122 | 2,110 | 2,116 | -0.05% | 2,084,100 | 9075億6160万 | -0.66% | 75.2 | 1.77 |
08/25 | 2,122 | 2,124 | 2,117 | 2,117 | -0.14% | 1,203,100 | 9079億9051万 | -0.66% | 75.24 | 1.77 |
08/24 | 2,122 | 2,123 | 2,119 | 2,120 | -0.09% | 1,400,400 | 9092億7722万 | -0.56% | 75.35 | 1.77 |
08/23 | 2,123 | 2,125 | 2,121 | 2,122 | 0% | 1,392,100 | 9101億3503万 | -0.47% | 75.42 | 1.78 |
08/20 | 2,122 | 2,123 | 2,116 | 2,122 | 0% | 2,342,500 | 9101億3503万 | -0.52% | 75.42 | 1.78 |
08/19 | 2,129 | 2,130 | 2,122 | 2,122 | -0.33% | 1,783,900 | 9101億3503万 | -0.52% | 75.42 | 1.78 |
08/18 | 2,126 | 2,131 | 2,126 | 2,129 | +0.19% | 1,397,800 | 9131億3736万 | -0.23% | 75.67 | 1.78 |
08/17 | 2,125 | 2,130 | 2,125 | 2,125 | +0.05% | 1,720,200 | 9114億2174万 | -0.42% | 75.52 | 1.78 |
08/16 | 2,127 | 2,128 | 2,124 | 2,124 | -0.19% | 1,883,300 | 9109億9284万 | -0.47% | 75.49 | 1.78 |
08/13 | 2,129 | 2,130 | 2,127 | 2,128 | -0.05% | 1,561,500 | 9127億846万 | -0.28% | 75.63 | 1.78 |
08/12 | 2,130 | 2,131 | 2,128 | 2,129 | -0.05% | 1,668,200 | 9131億3736万 | -0.23% | 75.67 | 1.78 |
08/11 | 2,136 | 2,136 | 2,129 | 2,130 | -0.23% | 2,774,500 | 9135億6626万 | -0.19% | 75.7 | 1.78 |
08/10 | 2,137 | 2,139 | 2,135 | 2,135 | 0% | 1,359,600 | 9157億1079万 | +0.05% | 75.88 | 1.79 |
08/06 | 2,134 | 2,137 | 2,133 | 2,135 | +0.05% | 2,006,500 | 9157億1079万 | +0.09% | 75.88 | 1.79 |
08/05 | 2,135 | 2,135 | 2,134 | 2,134 | -0.05% | 1,277,300 | 9152億8188万 | +0.05% | 75.84 | 1.79 |
08/04 | 2,135 | 2,137 | 2,134 | 2,135 | 0% | 1,973,500 | 9157億1079万 | +0.14% | 75.88 | 1.79 |
08/03 | 2,139 | 2,139 | 2,135 | 2,135 | -0.14% | 2,637,700 | 9157億1079万 | +0.14% | 75.88 | 1.79 |
08/02 | 2,141 | 2,142 | 2,138 | 2,138 | -0.05% | 1,665,800 | 9169億9750万 | +0.28% | 75.99 | 1.79 |
07/30 | 2,142 | 2,146 | 2,138 | 2,139 | -0.14% | 3,044,900 | 9174億2640万 | +0.38% | 76.02 | 1.79 |
07/29 | 2,141 | 2,148 | 2,140 | 2,142 | 0% | 2,265,300 | 9187億1312万 | +0.56% | 76.13 | 1.79 |
07/28 | 2,141 | 2,144 | 2,139 | 2,142 | 0% | 1,264,100 | 9187億1312万 | +0.61% | 76.13 | 1.79 |
07/27 | 2,134 | 2,143 | 2,133 | 2,142 | +0.47% | 2,856,100 | 9187億1312万 | +0.61% | 76.13 | 1.79 |
07/26 | 2,138 | 2,139 | 2,132 | 2,132 | -0.14% | 3,035,600 | 9144億2407万 | +0.19% | 75.77 | 1.78 |
07/21 | 2,134 | 2,137 | 2,133 | 2,135 | +0.14% | 1,799,700 | 9157億1079万 | +0.38% | 75.88 | 1.79 |
07/20 | 2,132 | 2,135 | 2,132 | 2,132 | 0% | 1,940,800 | 9144億2407万 | +0.24% | 75.77 | 1.78 |
07/19 | 2,132 | 2,134 | 2,130 | 2,132 | 0% | 2,308,500 | 9144億2407万 | +0.24% | 75.77 | 1.78 |
07/16 | 2,133 | 2,135 | 2,132 | 2,132 | 0% | 1,960,900 | 9144億2407万 | +0.28% | 75.77 | 1.78 |
07/15 | 2,134 | 2,135 | 2,131 | 2,132 | -0.09% | 1,502,300 | 9144億2407万 | +0.28% | 75.77 | 1.78 |
07/14 | 2,140 | 2,141 | 2,134 | 2,134 | -0.28% | 2,285,700 | 9152億8188万 | +0.38% | 75.84 | 1.79 |
07/13 | 2,132 | 2,140 | 2,131 | 2,140 | +0.47% | 1,672,100 | 9178億5531万 | +0.71% | 76.06 | 1.79 |
07/12 | 2,130 | 2,137 | 2,129 | 2,130 | +0.09% | 2,632,700 | 9135億6626万 | +0.28% | 75.7 | 1.78 |
07/09 | 2,129 | 2,130 | 2,126 | 2,128 | -0.09% | 3,014,300 | 9127億846万 | +0.19% | 75.63 | 1.78 |
07/08 | 2,128 | 2,135 | 2,128 | 2,130 | +0.14% | 2,002,300 | 9135億6626万 | +0.28% | 75.7 | 1.78 |
07/07 | 2,127 | 2,128 | 2,126 | 2,127 | 0% | 1,603,400 | 9122億7955万 | +0.14% | 75.6 | 1.78 |
07/06 | 2,126 | 2,128 | 2,125 | 2,127 | +0.09% | 1,472,900 | 9122億7955万 | +0.14% | 75.6 | 1.78 |
07/05 | 2,126 | 2,127 | 2,124 | 2,125 | -0.05% | 1,507,600 | 9114億2174万 | +0.05% | 75.52 | 1.78 |
07/02 | 2,125 | 2,126 | 2,124 | 2,126 | +0.09% | 1,203,400 | 9118億5065万 | +0.14% | 75.56 | 1.78 |
07/01 | 2,126 | 2,127 | 2,124 | 2,124 | 0% | 1,033,200 | 9109億9284万 | +0.05% | 75.49 | 1.78 |
06/30 | 2,126 | 2,129 | 2,124 | 2,124 | 0% | 1,428,400 | 9109億9284万 | +0.05% | 75.49 | 1.78 |
06/29 | 2,125 | 2,126 | 2,123 | 2,124 | -0.09% | 1,171,700 | 9109億9284万 | +0.05% | 75.49 | 1.78 |
06/28 | 2,124 | 2,126 | 2,122 | 2,126 | +0.05% | 2,805,500 | 9118億5065万 | +0.14% | 75.56 | 1.78 |
06/25 | 2,124 | 2,125 | 2,123 | 2,125 | +0.09% | 800,000 | 9114億2174万 | +0.09% | 75.52 | 1.78 |
06/24 | 2,125 | 2,125 | 2,123 | 2,123 | 0% | 1,376,100 | 9105億6393万 | 0% | 75.45 | 1.78 |
06/23 | 2,124 | 2,126 | 2,123 | 2,123 | +0.05% | 1,217,800 | 9105億6393万 | 0% | 75.45 | 1.78 |
06/22 | 2,123 | 2,126 | 2,121 | 2,122 | +0.05% | 2,101,600 | 9101億3503万 | -0.05% | 75.42 | 1.78 |
06/21 | 2,122 | 2,122 | 2,120 | 2,121 | -0.05% | 1,601,100 | 9097億613万 | -0.09% | 75.38 | 1.78 |
06/18 | 2,122 | 2,123 | 2,121 | 2,122 | 0% | 1,595,300 | 9101億3503万 | -0.05% | 75.42 | 1.78 |
06/17 | 2,125 | 2,126 | 2,122 | 2,122 | -0.28% | 1,800,900 | 9101億3503万 | -0.05% | 75.42 | 1.78 |
06/16 | 2,124 | 2,128 | 2,124 | 2,128 | +0.24% | 1,441,700 | 9127億846万 | +0.24% | 75.63 | 1.78 |
06/15 | 2,124 | 2,125 | 2,122 | 2,123 | 0% | 988,300 | 9105億6393万 | 0% | 75.45 | 1.78 |
06/14 | 2,126 | 2,128 | 2,122 | 2,123 | -0.05% | 1,314,600 | 9105億6393万 | 0% | 75.45 | 1.78 |
06/11 | 2,124 | 2,124 | 2,122 | 2,124 | +0.09% | 1,586,200 | 9109億9284万 | +0.05% | 75.49 | 1.78 |
06/10 | 2,122 | 2,124 | 2,121 | 2,122 | +0.05% | 1,475,100 | 9101億3503万 | -0.05% | 75.42 | 1.78 |
06/09 | 2,122 | 2,123 | 2,121 | 2,121 | +0.05% | 1,098,700 | 9097億613万 | -0.14% | 75.38 | 1.78 |
06/08 | 2,121 | 2,122 | 2,120 | 2,120 | -0.09% | 1,116,500 | 9092億7722万 | -0.19% | 75.35 | 1.77 |
06/07 | 2,125 | 2,125 | 2,121 | 2,122 | -0.14% | 1,694,100 | 9101億3503万 | +0.33% | 75.42 | 1.78 |
06/04 | 2,127 | 2,128 | 2,123 | 2,125 | -0.09% | 1,783,600 | 9114億2174万 | +0.95% | 75.52 | 1.78 |
06/03 | 2,125 | 2,128 | 2,125 | 2,127 | +0.09% | 1,373,800 | 9122億7955万 | +1.38% | 75.6 | 1.78 |
06/02 | 2,122 | 2,125 | 2,121 | 2,125 | +0.19% | 3,059,400 | 9114億2174万 | +1.67% | 75.52 | 1.78 |
06/01 | 2,121 | 2,122 | 2,120 | 2,121 | 0% | 932,800 | 9097億613万 | +1.87% | 75.38 | 1.78 |
05/31 | 2,121 | 2,122 | 2,119 | 2,121 | 0% | 2,374,300 | 9097億613万 | +2.27% | 75.38 | 1.78 |
05/28 | 2,121 | 2,123 | 2,120 | 2,121 | 0% | 2,403,000 | 9097億613万 | +2.66% | 75.38 | 1.78 |
05/27 | 2,121 | 2,123 | 2,120 | 2,121 | 0% | 3,592,300 | 9097億613万 | +3.06% | 75.38 | 1.78 |
05/26 | 2,125 | 2,126 | 2,121 | 2,121 | -0.14% | 2,562,400 | 9097億613万 | +3.46% | 75.38 | 1.78 |
05/25 | 2,123 | 2,126 | 2,121 | 2,124 | +0.14% | 2,574,300 | 9109億9284万 | +4.02% | 75.49 | 1.78 |
05/24 | 2,122 | 2,124 | 2,120 | 2,121 | -0.05% | 2,234,200 | 9097億613万 | +4.28% | 75.38 | 1.78 |
05/21 | 2,122 | 2,124 | 2,118 | 2,122 | 0% | 3,391,100 | 9101億3503万 | +4.74% | 75.42 | 1.78 |
05/20 | 2,124 | 2,125 | 2,121 | 2,122 | -0.09% | 3,063,900 | 9101億3503万 | +5.15% | 75.42 | 1.78 |
05/19 | 2,123 | 2,127 | 2,123 | 2,124 | +0.05% | 4,096,700 | 9109億9284万 | +5.72% | 75.49 | 1.78 |
05/18 | 2,124 | 2,126 | 2,122 | 2,123 | 0% | 1,879,100 | 9105億6393万 | +6.15% | 75.45 | 1.78 |
05/17 | 2,125 | 2,128 | 2,122 | 2,123 | 0% | 2,552,500 | 9105億6393万 | +6.84% | 75.45 | 1.78 |