株価チャート
2021/06/14～2021/11/08
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 |
| 11/08 | 614 | 624 | 608 | 620 | +1.64% | 2,268,900 | 1834億3532万 | -3.73% | 4.37 | 0.78 |
| 11/05 | 618 | 618 | 601 | 610 | -1.77% | 1,847,300 | 1804億7668万 | -5.43% | 4.3 | 0.76 |
| 11/04 | 620 | 622 | 606 | 621 | +1.97% | 1,487,400 | 1837億3118万 | -4.02% | 4.38 | 0.78 |
| 11/02 | 625 | 626 | 603 | 609 | -2.72% | 1,886,200 | 1801億8082万 | -6.16% | 4.3 | 0.76 |
| 11/01 | 629 | 633 | 620 | 626 | +2.29% | 1,671,900 | 1852億1050万 | -3.99% | 4.42 | 0.78 |
| 10/29 | 622 | 624 | 608 | 612 | -1.13% | 3,079,200 | 1810億6841万 | -6.42% | 4.32 | 0.77 |
| 10/28 | 608 | 624 | 607 | 619 | +0.49% | 4,708,900 | 1831億3945万 | -5.78% | 4.37 | 0.77 |
| 10/27 | 662 | 663 | 611 | 616 | -8.33% | 5,325,400 | 1822億5186万 | -6.53% | 4.35 | 0.77 |
| 10/26 | 671 | 676 | 664 | 672 | +1.2% | 1,470,300 | 1988億2021万 | +1.51% | 4.74 | 0.84 |
| 10/25 | 657 | 666 | 654 | 664 | +0.45% | 1,332,500 | 1964億5331万 | +0.15% | 4.69 | 0.83 |
| 10/22 | 643 | 665 | 641 | 661 | +1.23% | 1,292,600 | 1955億6572万 | -0.6% | 4.66 | 0.83 |
| 10/21 | 661 | 666 | 651 | 653 | -1.21% | 1,048,900 | 1931億9881万 | -1.95% | 4.61 | 0.82 |
| 10/20 | 674 | 680 | 660 | 661 | -1.93% | 1,777,000 | 1955億6572万 | -0.9% | 4.66 | 0.83 |
| 10/19 | 676 | 685 | 670 | 674 | -0.59% | 1,146,200 | 1994億1194万 | +0.9% | 4.76 | 0.84 |
| 10/18 | 694 | 695 | 675 | 678 | -1.74% | 1,451,800 | 2005億9539万 | +1.65% | 4.78 | 0.85 |
| 10/15 | 686 | 691 | 678 | 690 | +1.32% | 1,482,400 | 2041億4576万 | +3.6% | 4.87 | 0.86 |
| 10/14 | 678 | 683 | 655 | 681 | +0.15% | 2,403,800 | 2014億8298万 | +2.56% | 4.81 | 0.85 |
| 10/13 | 663 | 693 | 651 | 680 | +3.66% | 3,049,900 | 2011億8712万 | +2.56% | 4.8 | 0.85 |
| 10/12 | 644 | 661 | 642 | 656 | +1.23% | 1,593,700 | 1940億8640万 | -0.91% | 4.63 | 0.82 |
| 10/11 | 644 | 652 | 640 | 648 | 0% | 1,281,500 | 1917億1949万 | -2.11% | 4.57 | 0.81 |
| 10/08 | 639 | 660 | 635 | 648 | +2.69% | 2,717,600 | 1917億1949万 | -1.97% | 4.57 | 0.81 |
| 10/07 | 620 | 634 | 612 | 631 | +2.77% | 2,400,900 | 1866億8981万 | -4.54% | 4.45 | 0.79 |
| 10/06 | 635 | 639 | 602 | 614 | -2.38% | 2,317,700 | 1816億6014万 | -7.11% | 4.33 | 0.77 |
| 10/05 | 626 | 631 | 608 | 629 | -1.1% | 1,997,400 | 1860億9809万 | -4.84% | 4.44 | 0.79 |
| 10/04 | 653 | 659 | 631 | 636 | -0.78% | 1,386,200 | 1881億6913万 | -3.78% | 4.49 | 0.8 |
| 10/01 | 656 | 664 | 639 | 641 | -3.32% | 1,548,900 | 1896億4845万 | -3.03% | 4.52 | 0.8 |
| 09/30 | 671 | 671 | 655 | 663 | -0.3% | 2,036,200 | 1961億5744万 | +0.45% | 4.68 | 0.83 |
| 09/29 | 666 | 677 | 657 | 665 | -2.49% | 2,435,000 | 1967億4917万 | +0.91% | 4.69 | 0.83 |
| 09/28 | 688 | 689 | 671 | 682 | 0% | 1,661,800 | 2017億7885万 | +3.96% | 4.81 | 0.85 |
| 09/27 | 678 | 688 | 675 | 682 | +0.89% | 1,661,100 | 2017億7885万 | +4.6% | 4.81 | 0.85 |
| 09/24 | 688 | 689 | 675 | 676 | +1.2% | 1,440,500 | 2000億367万 | +4.32% | 4.77 | 0.85 |
| 09/22 | 677 | 679 | 662 | 668 | -2.77% | 2,009,000 | 1976億3676万 | +3.41% | 4.71 | 0.84 |
| 09/21 | 681 | 696 | 678 | 687 | -2.69% | 1,935,400 | 2032億5817万 | +7.01% | 4.85 | 0.86 |
| 09/17 | 714 | 720 | 704 | 706 | -0.84% | 3,028,100 | 2088億7957万 | +10.49% | 4.98 | 0.88 |
| 09/16 | 702 | 723 | 697 | 712 | +4.09% | 5,233,200 | 2106億5475万 | +12.13% | 5.02 | 0.89 |
| 09/15 | 700 | 701 | 676 | 684 | -1.58% | 2,205,700 | 2023億7057万 | +8.06% | 4.83 | 0.86 |
| 09/14 | 677 | 698 | 674 | 695 | +4.2% | 2,562,400 | 2056億2507万 | +9.97% | 4.9 | 0.87 |
| 09/13 | 655 | 672 | 654 | 667 | +0.6% | 1,393,900 | 1973億4090万 | +6.04% | 4.71 | 0.83 |
| 09/10 | 645 | 663 | 644 | 663 | +3.11% | 2,356,700 | 1961億5744万 | +5.57% | 4.68 | 0.83 |
| 09/09 | 641 | 649 | 638 | 643 | -0.92% | 1,588,500 | 1902億4017万 | +3.04% | 4.54 | 0.8 |
| 09/08 | 648 | 649 | 637 | 649 | -0.15% | 2,041,900 | 1920億1536万 | +4.51% | 4.58 | 0.81 |
| 09/07 | 664 | 665 | 650 | 650 | -1.07% | 1,525,700 | 1923億1122万 | +5.35% | 4.59 | 0.81 |
| 09/06 | 661 | 668 | 654 | 657 | +0.92% | 2,272,000 | 1943億8226万 | +7% | 4.64 | 0.82 |
| 09/03 | 650 | 660 | 645 | 651 | +2.36% | 2,163,700 | 1926億708万 | +6.72% | 4.59 | 0.81 |
| 09/02 | 636 | 640 | 628 | 636 | +0.63% | 1,778,100 | 1881億6913万 | +4.95% | 4.49 | 0.8 |
| 09/01 | 628 | 638 | 625 | 632 | -0.32% | 1,442,200 | 1869億8568万 | +4.81% | 4.46 | 0.79 |
| 08/31 | 620 | 635 | 606 | 634 | +1.44% | 2,189,700 | 1875億7740万 | +5.49% | 4.47 | 0.79 |
| 08/30 | 628 | 629 | 621 | 625 | +0.64% | 993,900 | 1849億1463万 | +4.69% | 4.41 | 0.78 |
| 08/27 | 625 | 633 | 619 | 621 | -1.11% | 1,849,600 | 1837億3118万 | +4.55% | 4.38 | 0.78 |
| 08/26 | 622 | 629 | 616 | 628 | +0.32% | 1,305,200 | 1858億222万 | +6.44% | 4.43 | 0.79 |
| 08/25 | 637 | 638 | 619 | 626 | -0.32% | 1,843,700 | 1852億1050万 | +6.64% | 4.42 | 0.78 |
| 08/24 | 602 | 629 | 599 | 628 | +5.72% | 2,551,700 | 1858億222万 | +7.53% | 4.43 | 0.79 |
| 08/23 | 607 | 609 | 589 | 594 | 0% | 1,941,500 | 1757億4287万 | +2.24% | 4.19 | 0.74 |
| 08/20 | 595 | 610 | 593 | 594 | +2.24% | 3,969,100 | 1757億4287万 | +2.41% | 4.19 | 0.74 |
| 08/19 | 599 | 604 | 579 | 581 | -4.6% | 2,548,800 | 1718億9664万 | +0.35% | 4.1 | 0.73 |
| 08/18 | 592 | 611 | 583 | 609 | +3.57% | 1,875,900 | 1801億8082万 | +5.36% | 4.3 | 0.76 |
| 08/17 | 603 | 604 | 586 | 588 | -2% | 2,474,000 | 1739億6769万 | +2.26% | 4.15 | 0.74 |
| 08/16 | 614 | 614 | 596 | 600 | -3.23% | 3,583,200 | 1775億1805万 | +4.71% | 4.23 | 0.75 |
| 08/13 | 634 | 634 | 618 | 620 | -3.58% | 2,943,800 | 1834億3532万 | +8.77% | 4.37 | 0.78 |
| 08/12 | 657 | 663 | 636 | 643 | -1.68% | 2,978,800 | 1902億4017万 | +13.4% | 4.54 | 0.8 |
| 08/11 | 648 | 657 | 638 | 654 | +1.55% | 2,873,700 | 1934億9467万 | +16.16% | 4.61 | 0.82 |
| 08/10 | 638 | 657 | 630 | 644 | +0.31% | 5,642,500 | 1905億3604万 | +15.62% | 4.54 | 0.81 |
| 08/06 | 587 | 650 | 582 | 642 | +16.3% | 11,350,000 | 1899億4431万 | +16.3% | 4.53 | 0.8 |
| 08/05 | 554 | 559 | 551 | 552 | -0.72% | 1,282,200 | 1633億1660万 | +0.91% | 3.89 | 0.69 |
| 08/04 | 567 | 568 | 555 | 556 | -2.11% | 1,348,900 | 1645億6万 | +2.02% | 3.92 | 0.7 |
| 08/03 | 563 | 569 | 561 | 568 | -0.35% | 1,045,100 | 1680億5042万 | +4.41% | 4.01 | 0.71 |
| 08/02 | 558 | 573 | 552 | 570 | +2.33% | 1,937,300 | 1686億4214万 | +5.36% | 4.02 | 0.71 |
| 07/30 | 558 | 563 | 556 | 557 | -0.18% | 1,366,300 | 1647億9592万 | +3.53% | 3.93 | 0.7 |
| 07/29 | 562 | 562 | 550 | 558 | 0% | 1,289,600 | 1650億9178万 | +4.3% | 3.94 | 0.7 |
| 07/28 | 557 | 568 | 556 | 558 | -0.89% | 1,549,500 | 1650億9178万 | +5.08% | 3.94 | 0.7 |
| 07/27 | 560 | 579 | 558 | 563 | +2.18% | 4,015,800 | 1665億7110万 | +6.83% | 3.97 | 0.7 |
| 07/26 | 547 | 558 | 545 | 551 | +2.61% | 2,019,300 | 1630億2074万 | +5.35% | 3.89 | 0.69 |
| 07/21 | 547 | 553 | 537 | 537 | +1.13% | 2,176,600 | 1588億7865万 | +3.07% | 3.79 | 0.67 |
| 07/20 | 530 | 535 | 524 | 531 | -1.67% | 1,676,000 | 1571億347万 | +2.31% | 3.75 | 0.66 |
| 07/19 | 551 | 551 | 535 | 540 | -3.57% | 1,992,900 | 1597億6624万 | +4.45% | 3.81 | 0.68 |
| 07/16 | 555 | 567 | 555 | 560 | +1.08% | 1,972,100 | 1656億8351万 | +8.74% | 3.95 | 0.7 |
| 07/15 | 555 | 556 | 546 | 554 | -1.6% | 1,320,400 | 1639億833万 | +8.41% | 3.91 | 0.69 |
| 07/14 | 561 | 565 | 555 | 563 | -0.35% | 1,158,600 | 1665億7110万 | +10.83% | 3.97 | 0.7 |
| 07/13 | 560 | 568 | 560 | 565 | +0.89% | 1,209,500 | 1671億6283万 | +12.1% | 3.99 | 0.71 |
| 07/12 | 550 | 564 | 549 | 560 | +2.75% | 2,102,100 | 1656億8351万 | +11.78% | 3.95 | 0.7 |
| 07/09 | 525 | 547 | 524 | 545 | +1.87% | 2,261,200 | 1612億4556万 | +9.44% | 3.85 | 0.68 |
| 07/08 | 532 | 546 | 531 | 535 | +0.94% | 1,981,700 | 1582億8693万 | +8.08% | 3.78 | 0.67 |
| 07/07 | 525 | 535 | 522 | 530 | -0.93% | 1,838,000 | 1568億761万 | +7.72% | 3.74 | 0.66 |
| 07/06 | 537 | 551 | 534 | 535 | 0% | 1,715,900 | 1582億8693万 | +9.18% | 3.78 | 0.67 |
| 07/05 | 534 | 554 | 533 | 535 | +1.9% | 2,924,700 | 1582億8693万 | +9.63% | 3.78 | 0.67 |
| 07/02 | 511 | 526 | 511 | 525 | +2.34% | 1,643,900 | 1553億2829万 | +8.25% | 3.7 | 0.66 |
| 07/01 | 525 | 527 | 510 | 513 | -0.58% | 1,622,800 | 1517億7793万 | +6.21% | 3.62 | 0.64 |
| 06/30 | 508 | 526 | 507 | 516 | +1.78% | 2,332,900 | 1526億6552万 | +7.28% | 3.64 | 0.65 |
| 06/29 | 507 | 508 | 497 | 507 | -1.55% | 1,768,100 | 1500億275万 | +5.85% | 3.58 | 0.63 |
| 06/28 | 510 | 519 | 507 | 515 | +1.78% | 1,669,000 | 1523億6966万 | +7.74% | 3.63 | 0.64 |
| 06/25 | 497 | 515 | 496 | 506 | +4.12% | 3,021,800 | 1497億689万 | +6.53% | 3.57 | 0.63 |
| 06/24 | 481 | 490 | 481 | 486 | +1.25% | 2,341,300 | 1437億8962万 | +2.75% | 3.43 | 0.61 |
| 06/23 | 476 | 481 | 471 | 480 | +2.13% | 1,571,400 | 1420億1444万 | +1.69% | 3.39 | 0.6 |
| 06/22 | 469 | 476 | 465 | 470 | +3.07% | 1,863,600 | 1390億5580万 | -0.42% | 3.32 | 0.59 |
| 06/21 | 464 | 464 | 451 | 456 | -3.39% | 2,127,200 | 1349億1371万 | -3.39% | 3.22 | 0.57 |
| 06/18 | 480 | 482 | 471 | 472 | -2.48% | 1,525,600 | 1396億4753万 | -0.21% | 3.33 | 0.59 |
| 06/17 | 489 | 489 | 477 | 484 | -1.02% | 1,099,800 | 1431億9789万 | +1.47% | 3.42 | 0.61 |
| 06/16 | 480 | 492 | 479 | 489 | +1.88% | 1,413,300 | 1446億7721万 | +1.88% | 3.45 | 0.61 |
| 06/15 | 480 | 482 | 478 | 480 | -0.62% | 1,092,800 | 1420億1444万 | -0.62% | 3.39 | 0.6 |
| 06/14 | 475 | 484 | 475 | 483 | +3.43% | 1,978,900 | 1429億203万 | -0.82% | 3.41 | 0.6 |
