株価チャート
2021/08/06～2021/12/30
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 |
| 12/30 | 1,970 | 1,994 | 1,966 | 1,977 | +0.36% | 348,400 | 2490億1043万 | +2.33% | 18.43 | 1.16 |
| 12/29 | 1,962 | 1,991 | 1,962 | 1,970 | -0.45% | 295,900 | 2481億2875万 | +2.02% | 18.37 | 1.16 |
| 12/28 | 1,967 | 1,980 | 1,952 | 1,979 | +2.33% | 307,600 | 2492億6233万 | +2.65% | 18.45 | 1.17 |
| 12/27 | 1,962 | 1,976 | 1,928 | 1,934 | -1.58% | 288,400 | 2435億9442万 | +0.47% | 18.03 | 1.14 |
| 12/24 | 1,974 | 1,985 | 1,962 | 1,965 | -0.1% | 301,400 | 2474億9898万 | +2.08% | 18.32 | 1.16 |
| 12/23 | 1,900 | 1,970 | 1,900 | 1,967 | +4.13% | 640,000 | 2477億5089万 | +2.23% | 18.34 | 1.16 |
| 12/22 | 1,909 | 1,920 | 1,883 | 1,889 | +1.02% | 446,700 | 2379億2650万 | -1.82% | 17.61 | 1.11 |
| 12/21 | 1,900 | 1,904 | 1,863 | 1,870 | +0.54% | 574,000 | 2355億3338万 | -2.91% | 17.43 | 1.1 |
| 12/20 | 1,943 | 1,953 | 1,860 | 1,860 | -5.3% | 731,700 | 2342億7385万 | -3.63% | 17.34 | 1.1 |
| 12/17 | 1,985 | 1,996 | 1,952 | 1,964 | -1.7% | 420,300 | 2473億7303万 | +1.5% | 18.31 | 1.16 |
| 12/16 | 2,021 | 2,035 | 1,991 | 1,998 | +0.15% | 541,900 | 2516億5545万 | +3.2% | 18.63 | 1.18 |
| 12/15 | 1,971 | 2,003 | 1,970 | 1,995 | +0.61% | 264,600 | 2512億7759万 | +3.15% | 18.6 | 1.17 |
| 12/14 | 1,998 | 2,002 | 1,982 | 1,983 | -1.25% | 410,400 | 2497億6615万 | +2.59% | 18.49 | 1.17 |
| 12/13 | 2,003 | 2,029 | 2,001 | 2,008 | +1.11% | 422,400 | 2529億1499万 | +3.77% | 18.72 | 1.18 |
| 12/10 | 1,959 | 2,004 | 1,957 | 1,986 | +1.38% | 503,400 | 2501億4401万 | +2.8% | 18.51 | 1.17 |
| 12/09 | 1,980 | 2,002 | 1,959 | 1,959 | -1.8% | 464,600 | 2467億4326万 | +1.29% | 18.26 | 1.15 |
| 12/08 | 1,981 | 2,019 | 1,973 | 1,995 | +1.22% | 779,100 | 2512億7759万 | +3.15% | 18.6 | 1.17 |
| 12/07 | 1,955 | 1,973 | 1,937 | 1,971 | +2.18% | 682,200 | 2482億5470万 | +1.91% | 18.37 | 1.16 |
| 12/06 | 1,903 | 1,931 | 1,884 | 1,929 | +1.58% | 460,700 | 2429億6465万 | -0.21% | 17.98 | 1.14 |
| 12/03 | 1,901 | 1,907 | 1,870 | 1,899 | +1.17% | 589,300 | 2391億8604万 | -1.76% | 17.7 | 1.12 |
| 12/02 | 1,859 | 1,892 | 1,851 | 1,877 | +1.13% | 914,100 | 2364億1506万 | -3.05% | 17.5 | 1.11 |
| 12/01 | 1,779 | 1,871 | 1,779 | 1,856 | +4.62% | 1,188,900 | 2337億7003万 | -4.28% | 17.3 | 1.09 |
| 11/30 | 1,839 | 1,845 | 1,774 | 1,774 | -1.39% | 1,056,800 | 2234億4183万 | -8.7% | 16.54 | 1.04 |
| 11/29 | 1,850 | 1,858 | 1,795 | 1,799 | -5.56% | 1,469,100 | 2265億9067万 | -7.7% | 16.77 | 1.06 |
| 11/26 | 1,947 | 1,969 | 1,905 | 1,905 | -2.21% | 1,124,100 | 2399億4176万 | -2.51% | 17.76 | 1.12 |
| 11/25 | 1,903 | 1,955 | 1,891 | 1,948 | +2.96% | 764,200 | 2453億5777万 | -0.46% | 18.16 | 1.15 |
| 11/24 | 1,901 | 1,928 | 1,878 | 1,892 | -0.26% | 683,700 | 2383億436万 | -3.37% | 17.64 | 1.11 |
| 11/22 | 1,909 | 1,916 | 1,871 | 1,897 | -2.67% | 996,200 | 2389億3413万 | -3.26% | 17.68 | 1.12 |
| 11/19 | 1,910 | 1,951 | 1,907 | 1,949 | +0.67% | 655,000 | 2454億8372万 | -0.76% | 18.17 | 1.15 |
| 11/18 | 1,951 | 1,958 | 1,930 | 1,936 | -1.12% | 407,000 | 2438億4633万 | -1.38% | 18.05 | 1.14 |
| 11/17 | 1,946 | 1,966 | 1,936 | 1,958 | +0.77% | 414,500 | 2466億1731万 | -0.2% | 18.25 | 1.15 |
| 11/16 | 1,954 | 1,965 | 1,941 | 1,943 | -0.87% | 466,700 | 2447億2800万 | -0.87% | 18.11 | 1.14 |
| 11/15 | 2,004 | 2,013 | 1,958 | 1,960 | -2.1% | 529,800 | 2468億6921万 | +0.05% | 18.27 | 1.15 |
| 11/12 | 1,996 | 2,023 | 1,986 | 2,002 | +1.01% | 612,200 | 2521億5927万 | +2.35% | 18.66 | 1.18 |
| 11/11 | 1,954 | 1,989 | 1,954 | 1,982 | +2.01% | 634,600 | 2496億4019万 | +1.59% | 18.48 | 1.17 |
| 11/10 | 1,953 | 1,971 | 1,925 | 1,943 | -0.97% | 593,300 | 2447億2800万 | -0.26% | 18.11 | 1.14 |
| 11/09 | 2,067 | 2,076 | 1,962 | 1,962 | -3.87% | 959,700 | 2471億2112万 | +0.72% | 18.29 | 1.16 |
| 11/08 | 1,999 | 2,054 | 1,976 | 2,041 | +4.88% | 1,566,100 | 2570億7146万 | +4.61% | 19.03 | 1.2 |
| 11/05 | 2,050 | 2,055 | 1,873 | 1,946 | -4.23% | 1,958,500 | 2451億586万 | -0.26% | 18.14 | 1.15 |
| 11/04 | 1,990 | 2,039 | 1,981 | 2,032 | +3.62% | 1,028,600 | 2559億3788万 | +3.78% | 18.94 | 1.2 |
| 11/02 | 1,995 | 1,996 | 1,955 | 1,961 | -1.51% | 448,500 | 2469億9517万 | -0.05% | 18.28 | 1.15 |
| 11/01 | 1,995 | 2,002 | 1,971 | 1,991 | +1.84% | 654,400 | 2507億7378万 | +1.07% | 18.56 | 1.17 |
| 10/29 | 1,932 | 1,957 | 1,906 | 1,955 | +2.04% | 718,600 | 2462億3945万 | -1.06% | 18.23 | 1.15 |
| 10/28 | 1,930 | 1,934 | 1,902 | 1,916 | -2.59% | 704,300 | 2413億2725万 | -3.43% | 17.86 | 1.13 |
| 10/27 | 1,968 | 1,976 | 1,947 | 1,967 | 0% | 368,600 | 2477億5089万 | -1.21% | 18.34 | 1.16 |
| 10/26 | 1,968 | 1,985 | 1,949 | 1,967 | +1.08% | 379,200 | 2477億5089万 | -1.55% | 18.34 | 1.16 |
| 10/25 | 1,910 | 1,947 | 1,908 | 1,946 | +0.99% | 322,600 | 2451億586万 | -2.99% | 18.14 | 1.15 |
| 10/22 | 1,908 | 1,943 | 1,904 | 1,927 | -0.31% | 323,000 | 2427億1274万 | -4.46% | 17.96 | 1.13 |
| 10/21 | 1,976 | 1,981 | 1,933 | 1,933 | -2.23% | 435,900 | 2434億6846万 | -4.73% | 18.02 | 1.14 |
| 10/20 | 1,991 | 2,003 | 1,971 | 1,977 | +0.71% | 677,400 | 2490億1043万 | -3.23% | 18.43 | 1.16 |
| 10/19 | 1,960 | 1,973 | 1,951 | 1,963 | -0.51% | 320,100 | 2472億4707万 | -4.34% | 18.3 | 1.16 |
| 10/18 | 1,981 | 1,999 | 1,956 | 1,973 | +0.05% | 552,000 | 2485億661万 | -4.22% | 18.39 | 1.16 |
| 10/15 | 1,954 | 1,980 | 1,953 | 1,972 | +2.34% | 658,800 | 2483億8066万 | -4.64% | 18.38 | 1.16 |
| 10/14 | 1,915 | 1,936 | 1,902 | 1,927 | +1.21% | 654,000 | 2427億1274万 | -7.22% | 17.96 | 1.13 |
| 10/13 | 1,920 | 1,939 | 1,900 | 1,904 | -0.63% | 622,400 | 2398億1581万 | -8.81% | 17.75 | 1.12 |
| 10/12 | 1,901 | 1,947 | 1,901 | 1,916 | +0.16% | 661,100 | 2413億2725万 | -8.59% | 17.86 | 1.13 |
| 10/11 | 1,897 | 1,924 | 1,875 | 1,913 | +1.54% | 707,300 | 2409億4939万 | -8.95% | 17.83 | 1.13 |
| 10/08 | 1,924 | 1,927 | 1,879 | 1,884 | 0% | 748,800 | 2372億9673万 | -10.5% | 17.56 | 1.11 |
| 10/07 | 1,915 | 1,922 | 1,876 | 1,884 | -0.69% | 719,900 | 2372億9673万 | -10.71% | 17.56 | 1.11 |
| 10/06 | 1,951 | 1,987 | 1,885 | 1,897 | -2.97% | 1,273,600 | 2389億3413万 | -10.22% | 17.68 | 1.12 |
| 10/05 | 1,997 | 1,997 | 1,941 | 1,955 | -3.93% | 938,400 | 2462億3945万 | -7.57% | 18.23 | 1.15 |
| 10/04 | 2,093 | 2,108 | 2,023 | 2,035 | -0.54% | 605,600 | 2563億1574万 | -3.74% | 18.97 | 1.2 |
| 10/01 | 2,060 | 2,093 | 2,037 | 2,046 | -3.03% | 761,800 | 2577億123万 | -2.94% | 19.07 | 1.2 |
| 09/30 | 2,132 | 2,139 | 2,085 | 2,110 | -0.85% | 603,500 | 2657億6227万 | +0.38% | 19.67 | 1.24 |
| 09/29 | 2,112 | 2,129 | 2,106 | 2,128 | -1.57% | 818,900 | 2680億2943万 | +1.62% | 19.84 | 1.25 |
| 09/28 | 2,145 | 2,164 | 2,112 | 2,162 | +0.98% | 506,100 | 2723億1186万 | +3.79% | 20.16 | 1.27 |
| 09/27 | 2,172 | 2,182 | 2,137 | 2,141 | -1.06% | 364,400 | 2696億6683万 | +3.48% | 19.96 | 1.26 |
| 09/24 | 2,180 | 2,182 | 2,141 | 2,164 | +3.64% | 768,900 | 2725億6377万 | +5.25% | 20.17 | 1.27 |
| 09/22 | 2,115 | 2,119 | 2,050 | 2,088 | -1.79% | 749,500 | 2629億9129万 | +2.2% | 19.47 | 1.23 |
| 09/21 | 2,090 | 2,140 | 2,081 | 2,126 | -2.92% | 938,900 | 2677億7753万 | +4.63% | 19.82 | 1.25 |
| 09/17 | 2,215 | 2,233 | 2,178 | 2,190 | -1.08% | 1,128,700 | 2758億3856万 | +8.36% | 20.42 | 1.29 |
| 09/16 | 2,262 | 2,282 | 2,210 | 2,214 | -0.63% | 1,236,200 | 2788億6145万 | +10.26% | 20.64 | 1.3 |
| 09/15 | 2,250 | 2,268 | 2,220 | 2,228 | -2.19% | 709,700 | 2806億2480万 | +11.68% | 20.77 | 1.31 |
| 09/14 | 2,235 | 2,299 | 2,234 | 2,278 | +3.17% | 1,422,700 | 2869億2248万 | +14.82% | 21.24 | 1.34 |
| 09/13 | 2,188 | 2,239 | 2,178 | 2,208 | +2.17% | 945,300 | 2781億573万 | +12.14% | 20.58 | 1.3 |
| 09/10 | 2,153 | 2,191 | 2,151 | 2,161 | -0.51% | 1,032,500 | 2721億8590万 | +10.48% | 20.15 | 1.27 |
| 09/09 | 2,175 | 2,213 | 2,167 | 2,172 | -1.05% | 1,098,500 | 2735億7139万 | +11.96% | 20.25 | 1.28 |
| 09/08 | 2,173 | 2,208 | 2,171 | 2,195 | +0.09% | 962,200 | 2764億6833万 | +14.2% | 20.46 | 1.29 |
| 09/07 | 2,140 | 2,210 | 2,136 | 2,193 | +3.98% | 1,653,900 | 2762億1642万 | +15.18% | 20.44 | 1.29 |
| 09/06 | 2,086 | 2,119 | 2,081 | 2,109 | +2.78% | 930,100 | 2656億3631万 | +11.76% | 19.66 | 1.24 |
| 09/03 | 2,025 | 2,067 | 2,024 | 2,052 | +1.79% | 917,500 | 2584億5695万 | +9.73% | 19.13 | 1.21 |
| 09/02 | 1,981 | 2,024 | 1,981 | 2,016 | +1.31% | 611,100 | 2539億2262万 | +8.5% | 18.79 | 1.19 |
| 09/01 | 1,983 | 2,017 | 1,978 | 1,990 | +1.22% | 905,600 | 2506億4782万 | +7.8% | 18.55 | 1.17 |
| 08/31 | 1,963 | 1,983 | 1,948 | 1,966 | +0.56% | 725,200 | 2476億2494万 | +7.02% | 18.33 | 1.16 |
| 08/30 | 1,930 | 1,955 | 1,930 | 1,955 | +2.25% | 651,100 | 2462億3945万 | +6.95% | 18.23 | 1.15 |
| 08/27 | 1,895 | 1,925 | 1,883 | 1,912 | +0.37% | 442,400 | 2408億2344万 | +5.17% | 17.82 | 1.13 |
| 08/26 | 1,892 | 1,905 | 1,877 | 1,905 | +1.44% | 461,100 | 2399億4176万 | +5.31% | 17.76 | 1.12 |
| 08/25 | 1,927 | 1,939 | 1,872 | 1,878 | -2.09% | 509,500 | 2365億4101万 | +4.16% | 17.51 | 1.11 |
| 08/24 | 1,881 | 1,922 | 1,873 | 1,918 | +2.9% | 696,000 | 2415億7916万 | +6.56% | 17.88 | 1.13 |
| 08/23 | 1,818 | 1,867 | 1,818 | 1,864 | +3.44% | 671,400 | 2347億7766万 | +3.79% | 17.38 | 1.1 |
| 08/20 | 1,795 | 1,829 | 1,793 | 1,802 | -1.31% | 760,500 | 2269億6853万 | +0.33% | 16.8 | 1.06 |
| 08/19 | 1,848 | 1,858 | 1,821 | 1,826 | -0.54% | 673,400 | 2299億9142万 | +1.44% | 17.02 | 1.08 |
| 08/18 | 1,818 | 1,853 | 1,809 | 1,836 | +1.44% | 702,400 | 2312億5096万 | +2% | 17.12 | 1.08 |
| 08/17 | 1,836 | 1,847 | 1,810 | 1,810 | -1.42% | 360,800 | 2279億7616万 | +0.67% | 16.87 | 1.07 |
| 08/16 | 1,838 | 1,850 | 1,815 | 1,836 | -1.87% | 497,100 | 2312億5096万 | +2.23% | 17.12 | 1.08 |
| 08/13 | 1,892 | 1,893 | 1,862 | 1,871 | -1.73% | 646,300 | 2356億5934万 | +4.29% | 17.44 | 1.1 |
| 08/12 | 1,931 | 1,945 | 1,903 | 1,904 | -1.55% | 630,900 | 2398億1581万 | +6.19% | 17.75 | 1.12 |
| 08/11 | 1,925 | 1,953 | 1,909 | 1,934 | +1.74% | 877,600 | 2435億9442万 | +8.04% | 18.03 | 1.14 |
| 08/10 | 1,905 | 1,924 | 1,891 | 1,901 | +0.96% | 1,126,100 | 2394億3795万 | +6.38% | 17.72 | 1.12 |
| 08/06 | 1,809 | 1,911 | 1,797 | 1,883 | +6.44% | 2,616,900 | 2371億7078万 | +5.43% | 17.55 | 1.11 |
