株価チャート
2021/05/07~2021/09/30
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 |
09/30 | 1,106 | 1,114 | 1,076 | 1,084 | -1.54% | 59,800 | 59億5277万 | +6.9% | 15.67 | 1.07 |
09/29 | 1,076 | 1,117 | 1,060 | 1,101 | -0.09% | 98,600 | 60億4613万 | +9.33% | 15.92 | 1.09 |
09/28 | 1,121 | 1,138 | 1,078 | 1,102 | -2.48% | 124,900 | 60億5162万 | +10.42% | 15.93 | 1.09 |
09/27 | 1,138 | 1,167 | 1,120 | 1,130 | +1.35% | 192,700 | 62億538万 | +14.37% | 16.34 | 1.12 |
09/24 | 1,119 | 1,138 | 1,100 | 1,115 | +8.67% | 283,400 | 61億2301万 | +14.12% | 16.12 | 1.11 |
09/22 | 1,058 | 1,065 | 1,020 | 1,026 | -3.21% | 101,400 | 56億3426万 | +5.88% | 14.83 | 1.02 |
09/21 | 1,041 | 1,075 | 1,023 | 1,060 | -3.02% | 104,900 | 58億2097万 | +10.07% | 15.32 | 1.05 |
09/17 | 1,110 | 1,115 | 1,062 | 1,093 | -1.09% | 160,400 | 60億219万 | +14.21% | 15.8 | 1.08 |
09/16 | 1,158 | 1,185 | 1,078 | 1,105 | -5.72% | 402,100 | 60億6809万 | +16.32% | 15.97 | 1.1 |
09/15 | 1,125 | 1,185 | 1,115 | 1,172 | +2.36% | 400,100 | 64億3602万 | +24.28% | 16.94 | 1.16 |
09/14 | 1,085 | 1,165 | 1,045 | 1,145 | +8.02% | 478,100 | 62億8775万 | +22.59% | 16.55 | 1.14 |
09/13 | 1,056 | 1,064 | 1,025 | 1,060 | +0.47% | 201,000 | 58億2097万 | +14.35% | 15.32 | 1.05 |
09/10 | 1,012 | 1,065 | 988 | 1,055 | +4.46% | 523,200 | 57億9352万 | +14.3% | 15.25 | 1.05 |
09/09 | 1,064 | 1,090 | 1,000 | 1,010 | +6.99% | 1,697,900 | 55億4640万 | +9.78% | 14.6 | 1 |
09/08 | 936 | 950 | 935 | 944 | +0.21% | 25,900 | 51億8396万 | +2.72% | 13.65 | 0.94 |
09/07 | 972 | 974 | 932 | 942 | -1.98% | 75,900 | 51億7298万 | +2.28% | 13.62 | 0.93 |
09/06 | 950 | 973 | 940 | 961 | +3.56% | 75,500 | 52億7732万 | +4.12% | 13.89 | 0.95 |
09/03 | 912 | 929 | 906 | 928 | +1.75% | 28,000 | 50億9610万 | +0.32% | 13.42 | 0.92 |
09/02 | 931 | 933 | 906 | 912 | -0.98% | 29,300 | 50億823万 | -1.83% | 13.18 | 0.9 |
09/01 | 917 | 927 | 901 | 921 | +1.77% | 77,000 | 50億5766万 | -1.29% | 13.31 | 0.91 |
08/31 | 900 | 914 | 893 | 905 | -0.55% | 28,400 | 49億6979万 | -3.42% | 13.08 | 0.9 |
08/30 | 892 | 910 | 888 | 910 | +3.76% | 24,600 | 49億9725万 | -3.5% | 13.15 | 0.9 |
08/27 | 888 | 889 | 873 | 877 | -1.35% | 18,500 | 48億1603万 | -7.49% | 12.68 | 0.87 |
08/26 | 894 | 905 | 887 | 889 | -0.45% | 10,600 | 48億8193万 | -6.72% | 12.85 | 0.88 |
08/25 | 918 | 940 | 892 | 893 | -2.83% | 51,500 | 49億390万 | -6.88% | 12.91 | 0.89 |
08/24 | 888 | 920 | 884 | 919 | +5.27% | 60,500 | 50億4667万 | -4.87% | 13.28 | 0.91 |
08/23 | 850 | 884 | 850 | 873 | +2.59% | 34,400 | 47億9407万 | -10.28% | 12.62 | 0.87 |
08/20 | 864 | 878 | 845 | 851 | -1.5% | 52,700 | 46億7325万 | -13.25% | 12.3 | 0.84 |
08/19 | 894 | 898 | 864 | 864 | -4.85% | 44,600 | 47億4464万 | -12.73% | 12.49 | 0.86 |
08/18 | 885 | 914 | 867 | 908 | +2.6% | 51,700 | 49億8627万 | -9.11% | 13.13 | 0.9 |
08/17 | 899 | 915 | 883 | 885 | -1.23% | 51,300 | 48億5996万 | -11.94% | 12.79 | 0.88 |
08/16 | 929 | 934 | 892 | 896 | -3.45% | 41,700 | 49億2037万 | -11.46% | 12.95 | 0.89 |
08/13 | 923 | 933 | 911 | 928 | -0.32% | 50,000 | 50億9610万 | -8.93% | 13.42 | 0.92 |
08/12 | 951 | 953 | 929 | 931 | -2.31% | 44,500 | 51億1257万 | -9.26% | 13.46 | 0.92 |
08/11 | 952 | 961 | 944 | 953 | +0.53% | 33,700 | 52億3338万 | -7.66% | 13.78 | 0.94 |
08/10 | 928 | 953 | 906 | 948 | -2.57% | 145,100 | 52億593万 | -8.67% | 13.7 | 0.94 |
08/06 | 971 | 987 | 958 | 973 | +0.21% | 114,900 | 53億4321万 | -6.98% | 14.07 | 0.96 |
08/05 | 984 | 998 | 965 | 971 | -1.72% | 35,700 | 53億3223万 | -8.05% | 14.04 | 0.96 |
08/04 | 1,007 | 1,009 | 984 | 988 | -2.08% | 40,500 | 54億2559万 | -7.49% | 14.28 | 0.98 |
08/03 | 997 | 1,023 | 992 | 1,009 | +1.51% | 36,800 | 55億4091万 | -6.66% | 14.59 | 1 |
08/02 | 1,000 | 1,000 | 978 | 994 | -0.6% | 64,500 | 54億5854万 | -8.97% | 14.37 | 0.99 |
07/30 | 1,011 | 1,026 | 992 | 1,000 | -3.19% | 84,400 | 54億9149万 | -8.93% | 14.46 | 0.99 |
07/29 | 1,008 | 1,037 | 1,001 | 1,033 | +3.2% | 37,500 | 56億7270万 | -6.52% | 14.93 | 1.02 |
07/28 | 1,030 | 1,038 | 1,000 | 1,001 | -2.82% | 49,700 | 54億9698万 | -9.98% | 14.47 | 0.99 |
07/27 | 1,054 | 1,065 | 1,030 | 1,030 | -2.28% | 60,500 | 56億5623万 | -7.87% | 14.89 | 1.02 |
07/26 | 1,052 | 1,059 | 1,042 | 1,054 | +2.63% | 27,100 | 57億8803万 | -6.23% | 15.24 | 1.04 |
07/21 | 1,037 | 1,047 | 1,015 | 1,027 | +0.98% | 49,000 | 56億3976万 | -9.12% | 14.85 | 1.02 |
07/20 | 1,021 | 1,049 | 1,012 | 1,017 | -2.31% | 64,800 | 55億8484万 | -10.4% | 14.7 | 1.01 |
07/19 | 1,047 | 1,058 | 1,024 | 1,041 | -2.35% | 104,000 | 57億1664万 | -8.68% | 15.05 | 1.03 |
07/16 | 1,064 | 1,078 | 1,043 | 1,066 | -0.65% | 110,600 | 58億5392万 | -6.82% | 15.41 | 1.06 |
07/15 | 1,074 | 1,085 | 1,063 | 1,073 | -1.11% | 58,800 | 58億9236万 | -6.45% | 15.51 | 1.06 |
07/14 | 1,061 | 1,101 | 1,060 | 1,085 | +1.31% | 69,900 | 59億5826万 | -5.73% | 15.68 | 1.08 |
07/13 | 1,094 | 1,103 | 1,071 | 1,071 | -1.11% | 64,100 | 58億8138万 | -7.19% | 15.48 | 1.06 |
07/12 | 1,083 | 1,110 | 1,064 | 1,083 | +1.31% | 98,100 | 59億4728万 | -6.23% | 15.66 | 1.07 |
07/09 | 1,033 | 1,069 | 1,018 | 1,069 | +2% | 164,400 | 58億7040万 | -7.61% | 15.45 | 1.06 |
07/08 | 1,070 | 1,072 | 1,036 | 1,048 | -2.96% | 171,100 | 57億5508万 | -9.5% | 15.15 | 1.04 |
07/07 | 1,081 | 1,115 | 1,070 | 1,080 | -1.19% | 129,600 | 59億3080万 | -6.9% | 15.61 | 1.07 |
07/06 | 1,076 | 1,127 | 1,063 | 1,093 | +0.64% | 215,000 | 60億219万 | -5.53% | 15.8 | 1.08 |
07/05 | 1,104 | 1,111 | 1,072 | 1,086 | -1.27% | 183,100 | 59億6375万 | -5.81% | 15.7 | 1.08 |
07/02 | 1,144 | 1,144 | 1,074 | 1,100 | -4.68% | 389,500 | 60億4063万 | -4.26% | 15.9 | 1.09 |
07/01 | 1,210 | 1,212 | 1,146 | 1,154 | -5.8% | 290,400 | 63億3717万 | +0.96% | 16.68 | 1.14 |
06/30 | 1,290 | 1,292 | 1,213 | 1,225 | -4.3% | 258,500 | 67億2707万 | +8.12% | 17.71 | 1.21 |
06/29 | 1,330 | 1,335 | 1,251 | 1,280 | -2.81% | 313,800 | 70億2910万 | +14.08% | 18.5 | 1.27 |
06/28 | 1,282 | 1,328 | 1,260 | 1,317 | +4.03% | 394,000 | 72億3229万 | +18.76% | 19.04 | 1.31 |
06/25 | 1,170 | 1,277 | 1,170 | 1,266 | +8.95% | 402,500 | 69億5222万 | +15.62% | 18.3 | 1.26 |
06/24 | 1,190 | 1,262 | 1,157 | 1,162 | 0% | 359,100 | 63億8111万 | +7.39% | 16.8 | 1.15 |
06/23 | 1,211 | 1,218 | 1,140 | 1,162 | -3.01% | 126,200 | 63億8111万 | +8.19% | 16.8 | 1.15 |
06/22 | 1,181 | 1,204 | 1,141 | 1,198 | +2.57% | 122,700 | 65億7880万 | +12.49% | 17.32 | 1.19 |
06/21 | 1,152 | 1,206 | 1,126 | 1,168 | -0.6% | 182,700 | 64億1406万 | +10.92% | 16.88 | 1.16 |
06/18 | 1,237 | 1,250 | 1,173 | 1,175 | -2.65% | 192,900 | 64億5250万 | +12.87% | 16.99 | 1.16 |
06/17 | 1,166 | 1,225 | 1,153 | 1,207 | +4.32% | 183,500 | 66億2822万 | +17.18% | 17.45 | 1.2 |
06/16 | 1,120 | 1,157 | 1,116 | 1,157 | +1.67% | 65,200 | 63億5365万 | +13.65% | 16.73 | 1.15 |
06/15 | 1,155 | 1,155 | 1,104 | 1,138 | -0.52% | 91,800 | 62億4931万 | +12.9% | 16.45 | 1.13 |
06/14 | 1,150 | 1,160 | 1,117 | 1,144 | 0% | 68,200 | 62億8226万 | +14.29% | 16.54 | 1.13 |
06/11 | 1,173 | 1,174 | 1,117 | 1,144 | -1.38% | 126,000 | 62億8226万 | +15.09% | 16.54 | 1.13 |
06/10 | 1,169 | 1,169 | 1,126 | 1,160 | -0.68% | 115,400 | 63億7012万 | +17.41% | 16.77 | 1.15 |
06/09 | 1,114 | 1,184 | 1,103 | 1,168 | +6.38% | 184,600 | 64億1406万 | +18.94% | 16.88 | 1.16 |
06/08 | 1,140 | 1,154 | 1,085 | 1,098 | -2.92% | 131,000 | 60億2965万 | +12.73% | 15.87 | 1.09 |
06/07 | 1,120 | 1,170 | 1,102 | 1,131 | +3.19% | 219,500 | 62億1087万 | +16.72% | 16.35 | 1.12 |
06/04 | 1,071 | 1,123 | 1,054 | 1,096 | +0.46% | 211,000 | 60億1867万 | +13.58% | 15.84 | 1.09 |
06/03 | 1,009 | 1,097 | 998 | 1,091 | +8.34% | 257,600 | 59億9121万 | +14% | 15.77 | 1.08 |
06/02 | 987 | 1,035 | 987 | 1,007 | +1.61% | 134,000 | 55億2993万 | +6.22% | 14.56 | 1 |
06/01 | 994 | 996 | 966 | 991 | -0.4% | 49,900 | 54億4206万 | +5.09% | 14.33 | 0.98 |
05/31 | 952 | 1,020 | 943 | 995 | +5.63% | 210,900 | 54億6403万 | +6.08% | 14.38 | 0.99 |
05/28 | 923 | 955 | 913 | 942 | +3.29% | 47,400 | 51億7298万 | +0.86% | 13.62 | 0.93 |
05/27 | 920 | 945 | 909 | 912 | -1.94% | 51,100 | 50億823万 | -2.25% | 13.18 | 0.9 |
05/26 | 964 | 964 | 922 | 930 | -3.13% | 54,200 | 51億708万 | -0.32% | 13.44 | 0.92 |
05/25 | 970 | 988 | 951 | 960 | -0.41% | 47,900 | 52億7183万 | +2.89% | 13.88 | 0.95 |
05/24 | 945 | 975 | 932 | 964 | +2.23% | 54,100 | 52億9379万 | +3.32% | 13.94 | 0.96 |
05/21 | 957 | 962 | 924 | 943 | -1.57% | 63,400 | 51億7847万 | +0.75% | 13.63 | 0.93 |
05/20 | 950 | 979 | 933 | 958 | +1.48% | 82,200 | 52億6084万 | +2.02% | 13.85 | 0.95 |
05/19 | 901 | 950 | 900 | 944 | +3.28% | 55,900 | 51億8396万 | +0.43% | 13.65 | 0.94 |
05/18 | 855 | 923 | 855 | 914 | +6.16% | 49,400 | 50億1922万 | -2.87% | 13.21 | 0.91 |
05/17 | 913 | 928 | 832 | 861 | -5.07% | 161,400 | 47億2817万 | -8.6% | 12.45 | 0.85 |
05/14 | 901 | 918 | 886 | 907 | +1.8% | 62,000 | 49億8078万 | -4.02% | 13.11 | 0.9 |
05/13 | 897 | 929 | 879 | 891 | -3.36% | 81,500 | 48億9291万 | -6.01% | 12.88 | 0.88 |
05/12 | 962 | 977 | 903 | 922 | -4.06% | 143,200 | 50億6315万 | -2.54% | 13.33 | 0.91 |
05/11 | 951 | 967 | 930 | 961 | +0.63% | 101,600 | 52億7732万 | +2.13% | 13.89 | 0.95 |
05/10 | 1,012 | 1,014 | 953 | 955 | -4.88% | 133,600 | 52億4437万 | +2.25% | 13.81 | 0.95 |
05/07 | 1,010 | 1,052 | 974 | 1,004 | -0.1% | 165,800 | 55億1345万 | +8.19% | 14.51 | 1 |