株価チャート
2021/06/18～2021/11/12
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 |
| 11/12 | 5,840 | 5,970 | 5,820 | 5,960 | +1.36% | 230,900 | 6925億5613万 | +6.66% | 36.26 | 2.46 |
| 11/11 | 5,740 | 5,890 | 5,730 | 5,880 | +1.91% | 206,200 | 6832億6008万 | +5.91% | 35.78 | 2.43 |
| 11/10 | 5,750 | 5,880 | 5,740 | 5,770 | +1.05% | 283,800 | 6704億7800万 | +4.45% | 35.11 | 2.38 |
| 11/09 | 5,950 | 5,950 | 5,680 | 5,710 | -2.39% | 233,100 | 6635億596万 | +3.82% | 34.74 | 2.36 |
| 11/08 | 5,850 | 5,880 | 5,780 | 5,850 | -0.51% | 251,100 | 6797億7405万 | +6.71% | 35.59 | 2.42 |
| 11/05 | 5,920 | 5,950 | 5,800 | 5,880 | +0.34% | 254,100 | 6832億6008万 | +7.69% | 35.78 | 2.43 |
| 11/04 | 5,680 | 5,870 | 5,650 | 5,860 | +4.83% | 427,100 | 6809億3606万 | +7.7% | 35.65 | 2.42 |
| 11/02 | 5,510 | 5,660 | 5,490 | 5,590 | +0.9% | 313,100 | 6495億6187万 | +2.98% | 34.01 | 2.31 |
| 11/01 | 5,540 | 5,570 | 5,430 | 5,540 | -1.07% | 327,400 | 6437億5184万 | +2.04% | 33.71 | 2.29 |
| 10/29 | 5,600 | 5,640 | 5,540 | 5,600 | +1.08% | 267,300 | 6507億2388万 | +3.07% | 34.07 | 2.31 |
| 10/28 | 5,580 | 5,580 | 5,470 | 5,540 | +0.54% | 317,100 | 6437億5184万 | +1.84% | 33.71 | 2.29 |
| 10/27 | 5,460 | 5,510 | 5,440 | 5,510 | +1.1% | 217,400 | 6402億6582万 | +1.14% | 33.52 | 2.28 |
| 10/26 | 5,500 | 5,500 | 5,410 | 5,450 | +1.3% | 248,700 | 6332億9378万 | -0.22% | 33.16 | 2.25 |
| 10/25 | 5,420 | 5,470 | 5,370 | 5,380 | -3.41% | 362,100 | 6251億5973万 | -1.93% | 32.73 | 2.22 |
| 10/22 | 5,580 | 5,640 | 5,540 | 5,570 | -0.18% | 279,600 | 6472億3786万 | +1.09% | 33.89 | 2.3 |
| 10/21 | 5,570 | 5,650 | 5,540 | 5,580 | -1.06% | 202,300 | 6483億9987万 | +1% | 33.95 | 2.31 |
| 10/20 | 5,680 | 5,760 | 5,640 | 5,640 | +0.89% | 338,800 | 6553億7191万 | +1.92% | 34.31 | 2.33 |
| 10/19 | 5,630 | 5,630 | 5,560 | 5,590 | -0.18% | 248,300 | 6495億6187万 | +1.03% | 34.01 | 2.31 |
| 10/18 | 5,640 | 5,640 | 5,520 | 5,600 | -0.88% | 234,400 | 6507億2388万 | +1.06% | 34.07 | 2.31 |
| 10/15 | 5,580 | 5,670 | 5,550 | 5,650 | +3.29% | 371,800 | 6565億3392万 | +1.99% | 34.38 | 2.34 |
| 10/14 | 5,400 | 5,470 | 5,370 | 5,470 | +1.67% | 258,400 | 6356億1779万 | -1.21% | 33.28 | 2.26 |
| 10/13 | 5,380 | 5,480 | 5,360 | 5,380 | +2.48% | 446,300 | 6251億5973万 | -2.82% | 32.73 | 2.22 |
| 10/12 | 5,320 | 5,360 | 5,230 | 5,250 | -0.57% | 324,700 | 6100億5364万 | -5.17% | 31.94 | 2.17 |
| 10/11 | 5,190 | 5,290 | 5,140 | 5,280 | +2.33% | 284,400 | 6135億3966万 | -4.71% | 32.12 | 2.18 |
| 10/08 | 5,160 | 5,190 | 5,130 | 5,160 | +1.98% | 276,300 | 5995億9558万 | -6.91% | 31.39 | 2.13 |
| 10/07 | 5,190 | 5,230 | 5,050 | 5,060 | -2.5% | 504,300 | 5879億7551万 | -8.76% | 30.79 | 2.09 |
| 10/06 | 5,300 | 5,370 | 5,140 | 5,190 | +0.19% | 409,200 | 6030億8160万 | -6.49% | 31.58 | 2.15 |
| 10/05 | 5,180 | 5,260 | 5,140 | 5,180 | -1.52% | 321,200 | 6019億1959万 | -6.63% | 31.52 | 2.14 |
| 10/04 | 5,380 | 5,400 | 5,200 | 5,260 | -0.57% | 308,000 | 6112億1565万 | -5.09% | 32 | 2.17 |
| 10/01 | 5,300 | 5,400 | 5,260 | 5,290 | -2.04% | 332,300 | 6147億167万 | -4.44% | 32.19 | 2.19 |
| 09/30 | 5,430 | 5,450 | 5,370 | 5,400 | -2.35% | 524,000 | 6274億8374万 | -2.32% | 32.85 | 2.23 |
| 09/29 | 5,490 | 5,530 | 5,420 | 5,530 | -1.78% | 575,900 | 6425億8983万 | +0.29% | 33.65 | 2.29 |
| 09/28 | 5,620 | 5,690 | 5,580 | 5,630 | -0.18% | 464,400 | 6542億990万 | +2.51% | 34.25 | 2.33 |
| 09/27 | 5,750 | 5,770 | 5,630 | 5,640 | -2.42% | 439,100 | 6553億7191万 | +3.32% | 34.31 | 2.33 |
| 09/24 | 5,800 | 5,810 | 5,720 | 5,780 | +1.05% | 526,200 | 6716億4001万 | +6.5% | 35.17 | 2.39 |
| 09/22 | 5,890 | 5,890 | 5,710 | 5,720 | -2.72% | 637,200 | 6646億6796万 | +6.08% | 34.8 | 2.36 |
| 09/21 | 5,740 | 5,900 | 5,710 | 5,880 | -2.65% | 577,700 | 6832億6008万 | +9.72% | 35.78 | 2.43 |
| 09/17 | 6,000 | 6,070 | 5,960 | 6,040 | +1% | 669,500 | 7018億5219万 | +13.51% | 36.75 | 2.5 |
| 09/16 | 5,970 | 5,980 | 5,870 | 5,980 | +0.5% | 393,900 | 6948億8015万 | +13.21% | 36.38 | 2.47 |
| 09/15 | 5,790 | 5,990 | 5,760 | 5,950 | +2.59% | 583,800 | 6913億9412万 | +13.46% | 36.2 | 2.46 |
| 09/14 | 5,710 | 5,820 | 5,650 | 5,800 | +3.2% | 483,700 | 6739億6402万 | +11.32% | 35.29 | 2.4 |
| 09/13 | 5,760 | 5,760 | 5,570 | 5,620 | -2.77% | 362,700 | 6530億4790万 | +8.47% | 34.19 | 2.32 |
| 09/10 | 5,610 | 5,780 | 5,590 | 5,780 | +3.77% | 531,300 | 6716億4001万 | +12.02% | 35.17 | 2.39 |
| 09/09 | 5,560 | 5,660 | 5,550 | 5,570 | -0.18% | 396,600 | 6472億3786万 | +8.43% | 33.89 | 2.3 |
| 09/08 | 5,410 | 5,580 | 5,400 | 5,580 | +2.39% | 392,900 | 6483億9987万 | +9.09% | 33.95 | 2.31 |
| 09/07 | 5,480 | 5,520 | 5,420 | 5,450 | +1.11% | 312,000 | 6332億9378万 | +7.01% | 33.16 | 2.25 |
| 09/06 | 5,390 | 5,420 | 5,320 | 5,390 | +0.56% | 310,800 | 6263億2174万 | +6.21% | 32.79 | 2.23 |
| 09/03 | 5,290 | 5,360 | 5,240 | 5,360 | +0.37% | 371,000 | 6228億3571万 | +5.7% | 32.61 | 2.22 |
| 09/02 | 5,230 | 5,350 | 5,200 | 5,340 | +1.91% | 385,100 | 6205億1170万 | +5.26% | 32.49 | 2.21 |
| 09/01 | 5,200 | 5,280 | 5,150 | 5,240 | +1.55% | 258,900 | 6088億9163万 | +3.25% | 31.88 | 2.17 |
| 08/31 | 5,130 | 5,190 | 5,060 | 5,160 | +0.39% | 307,700 | 5995億9558万 | +1.44% | 31.39 | 2.13 |
| 08/30 | 5,040 | 5,140 | 5,040 | 5,140 | +2.19% | 220,500 | 5972億7156万 | +0.69% | 31.27 | 2.12 |
| 08/27 | 5,120 | 5,130 | 5,030 | 5,030 | -1.57% | 292,000 | 5844億8949万 | -1.64% | 30.6 | 2.08 |
| 08/26 | 5,080 | 5,150 | 5,080 | 5,110 | +0.79% | 252,200 | 5937億8554万 | -0.33% | 31.09 | 2.11 |
| 08/25 | 5,170 | 5,170 | 5,040 | 5,070 | 0% | 240,400 | 5891億3751万 | -1.34% | 30.85 | 2.1 |
| 08/24 | 4,930 | 5,090 | 4,930 | 5,070 | +1.91% | 228,000 | 5891億3751万 | -1.63% | 30.85 | 2.1 |
| 08/23 | 4,880 | 4,990 | 4,880 | 4,975 | +3.43% | 254,700 | 5780億9845万 | -3.85% | 30.27 | 2.06 |
| 08/20 | 4,790 | 4,870 | 4,780 | 4,810 | -0.31% | 259,800 | 5589億2533万 | -7.59% | 29.26 | 1.99 |
| 08/19 | 4,885 | 4,910 | 4,825 | 4,825 | -1.93% | 206,000 | 5606億6834万 | -7.95% | 29.36 | 1.99 |
| 08/18 | 4,870 | 4,945 | 4,835 | 4,920 | +0.72% | 265,600 | 5717億741万 | -6.66% | 29.93 | 2.03 |
| 08/17 | 4,985 | 4,990 | 4,885 | 4,885 | -0.91% | 242,800 | 5676億4039万 | -7.69% | 29.72 | 2.02 |
| 08/16 | 5,060 | 5,080 | 4,900 | 4,930 | -2.57% | 251,400 | 5728億6942万 | -7.24% | 30 | 2.04 |
| 08/13 | 5,090 | 5,090 | 5,030 | 5,060 | +0.4% | 186,400 | 5879億7551万 | -5.14% | 30.79 | 2.09 |
| 08/12 | 5,070 | 5,130 | 5,020 | 5,040 | -0.98% | 292,300 | 5856億5149万 | -5.65% | 30.66 | 2.08 |
| 08/11 | 5,140 | 5,150 | 5,080 | 5,090 | +0.2% | 195,800 | 5914億6153万 | -4.9% | 30.97 | 2.1 |
| 08/10 | 5,100 | 5,120 | 5,030 | 5,080 | -0.39% | 418,900 | 5902億9952万 | -5.22% | 30.91 | 2.1 |
| 08/06 | 5,150 | 5,180 | 5,100 | 5,100 | -1.73% | 332,100 | 5926億2353万 | -4.92% | 31.03 | 2.11 |
| 08/05 | 5,080 | 5,210 | 5,080 | 5,190 | +2.98% | 341,400 | 6030億8160万 | -3.41% | 31.58 | 2.15 |
| 08/04 | 4,990 | 5,040 | 4,975 | 5,040 | +0.4% | 362,600 | 5856億5149万 | -6.23% | 30.66 | 2.08 |
| 08/03 | 5,100 | 5,110 | 4,970 | 5,020 | +0.4% | 521,800 | 5833億2748万 | -6.81% | 30.54 | 2.07 |
| 08/02 | 4,780 | 5,050 | 4,780 | 5,000 | -5.66% | 925,400 | 5810億347万 | -7.36% | 30.42 | 2.07 |
| 07/30 | 5,320 | 5,390 | 5,300 | 5,300 | -2.03% | 499,600 | 6158億6367万 | -2% | 32.25 | 2.19 |
| 07/29 | 5,400 | 5,430 | 5,350 | 5,410 | +0.56% | 519,600 | 6286億4575万 | +0.06% | 32.92 | 2.24 |
| 07/28 | 5,410 | 5,430 | 5,350 | 5,380 | -2.89% | 436,200 | 6251億5973万 | -0.41% | 32.73 | 2.22 |
| 07/27 | 5,600 | 5,610 | 5,530 | 5,540 | -1.07% | 221,500 | 6437億5184万 | +2.71% | 33.71 | 2.29 |
| 07/26 | 5,550 | 5,640 | 5,510 | 5,600 | +4.09% | 439,500 | 6507億2388万 | +4.11% | 34.07 | 2.31 |
| 07/21 | 5,450 | 5,450 | 5,360 | 5,380 | +0.37% | 303,300 | 6251億5973万 | +0.19% | 32.73 | 2.22 |
| 07/20 | 5,340 | 5,410 | 5,300 | 5,360 | -0.74% | 397,700 | 6228億3571万 | -0.17% | 32.61 | 2.22 |
| 07/19 | 5,410 | 5,480 | 5,370 | 5,400 | -0.92% | 283,000 | 6274億8374万 | +0.63% | 32.85 | 2.23 |
| 07/16 | 5,520 | 5,550 | 5,390 | 5,450 | -2.15% | 498,100 | 6332億9378万 | +1.7% | 33.16 | 2.25 |
| 07/15 | 5,660 | 5,710 | 5,540 | 5,570 | -3.13% | 421,600 | 6472億3786万 | +4.15% | 33.89 | 2.3 |
| 07/14 | 5,700 | 5,820 | 5,680 | 5,750 | +0.52% | 514,800 | 6681億5399万 | +7.84% | 34.98 | 2.38 |
| 07/13 | 5,630 | 5,730 | 5,590 | 5,720 | +3.06% | 547,400 | 6646億6796万 | +7.68% | 34.8 | 2.36 |
| 07/12 | 5,500 | 5,570 | 5,430 | 5,550 | +1.83% | 417,100 | 6449億1385万 | +4.95% | 33.77 | 2.29 |
| 07/09 | 5,370 | 5,460 | 5,300 | 5,450 | -0.37% | 508,200 | 6332億9378万 | +3.32% | 33.16 | 2.25 |
| 07/08 | 5,460 | 5,500 | 5,430 | 5,470 | +1.48% | 553,700 | 6356億1779万 | +3.85% | 33.28 | 2.26 |
| 07/07 | 5,230 | 5,400 | 5,210 | 5,390 | +2.08% | 384,700 | 6263億2174万 | +2.55% | 32.79 | 2.23 |
| 07/06 | 5,340 | 5,360 | 5,280 | 5,280 | 0% | 363,200 | 6135億3966万 | +0.69% | 32.12 | 2.18 |
| 07/05 | 5,260 | 5,280 | 5,220 | 5,280 | 0% | 226,400 | 6135億3966万 | +0.88% | 32.12 | 2.18 |
| 07/02 | 5,260 | 5,320 | 5,240 | 5,280 | +1.93% | 319,000 | 6135億3966万 | +1.07% | 32.12 | 2.18 |
| 07/01 | 5,310 | 5,310 | 5,150 | 5,180 | -2.81% | 267,500 | 6019億1959万 | -0.8% | 31.52 | 2.14 |
| 06/30 | 5,360 | 5,370 | 5,290 | 5,330 | +1.52% | 310,200 | 6193億4969万 | +2.11% | 32.43 | 2.2 |
| 06/29 | 5,270 | 5,310 | 5,190 | 5,250 | -1.69% | 438,100 | 6100億5364万 | +0.79% | 31.94 | 2.17 |
| 06/28 | 5,290 | 5,380 | 5,290 | 5,340 | +1.33% | 215,100 | 6205億1170万 | +2.67% | 32.49 | 2.21 |
| 06/25 | 5,260 | 5,300 | 5,220 | 5,270 | +0.19% | 233,800 | 6123億7765万 | +1.48% | 32.06 | 2.18 |
| 06/24 | 5,250 | 5,280 | 5,210 | 5,260 | -0.57% | 160,200 | 6112億1565万 | +1.43% | 32 | 2.17 |
| 06/23 | 5,340 | 5,350 | 5,280 | 5,290 | 0% | 231,200 | 6147億167万 | +2.22% | 32.19 | 2.19 |
| 06/22 | 5,270 | 5,320 | 5,210 | 5,290 | +2.32% | 407,100 | 6147億167万 | +2.6% | 32.19 | 2.19 |
| 06/21 | 5,170 | 5,210 | 5,150 | 5,170 | 0% | 428,000 | 6007億5758万 | +0.64% | 31.46 | 2.14 |
| 06/18 | 5,350 | 5,360 | 5,160 | 5,170 | -3.9% | 678,800 | 6007億5758万 | +1.02% | 31.46 | 2.14 |
