株価チャート
2021/05/20~2021/10/13
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 |
10/13 | 975 | 983 | 964 | 976 | +0.1% | 142,900 | 725億358万 | +0.93% | 292.19 | 0.7 |
10/12 | 977 | 982 | 972 | 975 | -1.02% | 346,200 | 724億2930万 | +1.04% | 291.89 | 0.7 |
10/11 | 974 | 987 | 969 | 985 | +1.34% | 171,400 | 731億7216万 | +2.28% | 294.88 | 0.71 |
10/08 | 981 | 983 | 966 | 972 | +0.62% | 215,600 | 722億644万 | +1.25% | 290.99 | 0.7 |
10/07 | 962 | 974 | 959 | 966 | +0.1% | 202,200 | 717億6072万 | +0.84% | 289.2 | 0.69 |
10/06 | 952 | 975 | 948 | 965 | +2.55% | 352,100 | 716億8643万 | +1.05% | 288.9 | 0.69 |
10/05 | 948 | 951 | 932 | 941 | -1.16% | 431,000 | 699億356万 | -1.16% | 281.71 | 0.68 |
10/04 | 958 | 961 | 945 | 952 | +0.21% | 213,600 | 707億2071万 | +0.32% | 285 | 0.68 |
10/01 | 960 | 962 | 941 | 950 | -1.96% | 257,400 | 705億7214万 | +0.32% | 284.41 | 0.68 |
09/30 | 979 | 981 | 968 | 969 | -0.51% | 205,300 | 719億8358万 | +2.54% | 290.09 | 0.7 |
09/29 | 962 | 974 | 959 | 974 | -0.61% | 301,100 | 723億5501万 | +3.4% | 291.59 | 0.7 |
09/28 | 981 | 986 | 967 | 980 | -0.2% | 213,600 | 728億73万 | +4.37% | 293.39 | 0.7 |
09/27 | 993 | 999 | 982 | 982 | -0.91% | 241,600 | 729億4930万 | +5.14% | 293.99 | 0.7 |
09/24 | 982 | 994 | 980 | 991 | +2.06% | 386,600 | 736億1788万 | +6.56% | 296.68 | 0.71 |
09/22 | 972 | 982 | 969 | 971 | +0.41% | 351,900 | 721億3215万 | +4.75% | 290.69 | 0.7 |
09/21 | 948 | 973 | 943 | 967 | -1.02% | 259,200 | 718億3501万 | +4.54% | 289.49 | 0.69 |
09/17 | 981 | 988 | 971 | 977 | -0.61% | 295,100 | 725億7787万 | +5.74% | 292.49 | 0.7 |
09/16 | 977 | 988 | 973 | 983 | +0.82% | 453,100 | 730億2359万 | +6.27% | 294.28 | 0.71 |
09/15 | 977 | 978 | 965 | 975 | +0.1% | 288,000 | 724億2930万 | +4.5% | 291.89 | 0.7 |
09/14 | 974 | 977 | 968 | 974 | +0.83% | 272,000 | 723億5501万 | +3.62% | 291.59 | 0.7 |
09/13 | 954 | 966 | 949 | 966 | +0.94% | 284,100 | 717億6072万 | +2.01% | 289.2 | 0.69 |
09/10 | 952 | 958 | 950 | 957 | +0.53% | 289,100 | 710億9214万 | +0.31% | 286.5 | 0.69 |
09/09 | 948 | 959 | 945 | 952 | +0.42% | 316,900 | 707億2071万 | -0.94% | 285 | 0.68 |
09/08 | 928 | 951 | 922 | 948 | +2.05% | 498,400 | 704億2356万 | -2.17% | 283.81 | 0.68 |
09/07 | 938 | 944 | 926 | 929 | -0.11% | 387,800 | 690億1212万 | -4.91% | 278.12 | 0.67 |
09/06 | 929 | 933 | 920 | 930 | +1.2% | 389,600 | 690億8641万 | -5.68% | 278.42 | 0.67 |
09/03 | 909 | 920 | 907 | 919 | +0.66% | 379,700 | 682億6926万 | -7.55% | 275.12 | 0.66 |
09/02 | 910 | 914 | 902 | 913 | +0.33% | 289,500 | 678億2354万 | -8.97% | 273.33 | 0.66 |
09/01 | 900 | 912 | 899 | 910 | +1.68% | 256,200 | 676億68万 | -10.08% | 272.43 | 0.65 |
08/31 | 897 | 903 | 886 | 895 | +1.02% | 340,400 | 664億8638万 | -12.34% | 267.94 | 0.64 |
08/30 | 887 | 893 | 885 | 886 | +0.68% | 253,700 | 658億1780万 | -14.06% | 265.25 | 0.64 |
08/27 | 892 | 896 | 879 | 880 | -1.35% | 377,500 | 653億7208万 | -15.38% | 263.45 | 0.63 |
08/26 | 885 | 894 | 877 | 892 | -2.09% | 661,900 | 662億6352万 | -14.97% | 267.04 | 0.64 |
08/25 | 913 | 921 | 910 | 911 | +1.79% | 323,600 | 676億7496万 | -13.89% | 272.73 | 0.65 |
08/24 | 900 | 908 | 890 | 895 | +0.9% | 422,700 | 664億8638万 | -16.12% | 267.94 | 0.64 |
08/23 | 875 | 891 | 873 | 887 | +2.54% | 447,100 | 658億9209万 | -17.72% | 265.54 | 0.64 |
08/20 | 878 | 889 | 860 | 865 | -2.26% | 571,700 | 642億5779万 | -20.57% | 258.96 | 0.62 |
08/19 | 897 | 903 | 882 | 885 | -1.78% | 452,200 | 657億4352万 | -19.62% | 264.95 | 0.64 |
08/18 | 919 | 924 | 891 | 901 | -2.17% | 727,600 | 669億3210万 | -18.9% | 269.74 | 0.65 |
08/17 | 959 | 959 | 917 | 921 | -3.26% | 719,500 | 684億1783万 | -17.69% | 275.72 | 0.66 |
08/16 | 999 | 1,004 | 952 | 952 | -5.56% | 947,100 | 707億2071万 | -15.45% | 285 | 0.68 |
08/13 | 1,000 | 1,020 | 986 | 1,008 | -13.99% | 790,100 | 748億8075万 | -10.95% | 301.77 | 0.72 |
08/12 | 1,172 | 1,176 | 1,162 | 1,172 | +0.95% | 150,800 | 870億6373万 | +3.08% | 350.87 | 0.84 |
08/11 | 1,152 | 1,164 | 1,146 | 1,161 | +1.66% | 135,200 | 862億4658万 | +2.29% | 347.57 | 0.83 |
08/10 | 1,137 | 1,150 | 1,136 | 1,142 | +0.44% | 150,500 | 848億3514万 | +0.79% | 341.89 | 0.82 |
08/06 | 1,133 | 1,147 | 1,130 | 1,137 | +0.35% | 111,000 | 844億6370万 | +0.44% | 340.39 | 0.82 |
08/05 | 1,142 | 1,146 | 1,132 | 1,133 | -0.79% | 87,500 | 841億6656万 | +0.18% | 339.19 | 0.81 |
08/04 | 1,157 | 1,157 | 1,136 | 1,142 | -1.13% | 145,700 | 848億3514万 | +0.97% | 341.89 | 0.82 |
08/03 | 1,151 | 1,155 | 1,142 | 1,155 | +0.61% | 76,400 | 858億86万 | +2.03% | 345.78 | 0.83 |
08/02 | 1,139 | 1,153 | 1,136 | 1,148 | +1.5% | 133,600 | 852億8086万 | +1.5% | 343.68 | 0.82 |
07/30 | 1,139 | 1,144 | 1,131 | 1,131 | -1.57% | 148,900 | 840億1799万 | 0% | 338.59 | 0.81 |
07/29 | 1,141 | 1,157 | 1,127 | 1,149 | +0.17% | 636,200 | 853億5514万 | +1.5% | 343.98 | 0.82 |
07/28 | 1,134 | 1,148 | 1,133 | 1,147 | +0.44% | 139,900 | 852億657万 | +1.33% | 343.38 | 0.82 |
07/27 | 1,146 | 1,149 | 1,138 | 1,142 | +0.71% | 293,000 | 848億3514万 | +0.97% | 341.89 | 0.82 |
07/26 | 1,134 | 1,136 | 1,117 | 1,134 | +2.72% | 157,700 | 842億4085万 | +0.44% | 339.49 | 0.81 |
07/21 | 1,117 | 1,127 | 1,104 | 1,104 | 0% | 183,500 | 820億1225万 | -2.3% | 330.51 | 0.79 |
07/20 | 1,100 | 1,108 | 1,095 | 1,104 | -1.25% | 151,600 | 820億1225万 | -2.47% | 330.51 | 0.79 |
07/19 | 1,134 | 1,139 | 1,113 | 1,118 | -3.04% | 169,400 | 830億5226万 | -1.5% | 334.7 | 0.8 |
07/16 | 1,158 | 1,158 | 1,148 | 1,153 | 0% | 155,900 | 856億5229万 | +1.41% | 345.18 | 0.83 |
07/15 | 1,165 | 1,167 | 1,150 | 1,153 | -0.52% | 165,100 | 856億5229万 | +1.32% | 345.18 | 0.83 |
07/14 | 1,160 | 1,170 | 1,155 | 1,159 | -0.86% | 121,500 | 860億9801万 | +1.76% | 346.97 | 0.83 |
07/13 | 1,157 | 1,171 | 1,157 | 1,169 | +2.1% | 203,900 | 868億4087万 | +2.54% | 349.97 | 0.84 |
07/12 | 1,139 | 1,145 | 1,122 | 1,145 | +4.19% | 284,100 | 850億5800万 | +0.44% | 342.78 | 0.82 |
07/09 | 1,090 | 1,101 | 1,075 | 1,099 | 0% | 227,100 | 816億4082万 | -3.77% | 329.01 | 0.79 |
07/08 | 1,117 | 1,117 | 1,099 | 1,099 | -0.81% | 215,400 | 816億4082万 | -4.02% | 329.01 | 0.79 |
07/07 | 1,103 | 1,114 | 1,100 | 1,108 | -0.98% | 216,100 | 823億940万 | -3.48% | 331.71 | 0.8 |
07/06 | 1,123 | 1,125 | 1,116 | 1,119 | -0.09% | 73,900 | 831億2655万 | -2.78% | 335 | 0.8 |
07/05 | 1,123 | 1,128 | 1,119 | 1,120 | -0.36% | 109,800 | 832億83万 | -2.95% | 335.3 | 0.8 |
07/02 | 1,112 | 1,126 | 1,108 | 1,124 | +0.99% | 137,500 | 834億9798万 | -2.85% | 336.5 | 0.81 |
07/01 | 1,124 | 1,124 | 1,101 | 1,113 | -0.36% | 282,700 | 826億8083万 | -4.05% | 333.2 | 0.8 |
06/30 | 1,149 | 1,149 | 1,116 | 1,117 | -0.98% | 273,700 | 829億7798万 | -3.96% | 334.4 | 0.8 |
06/29 | 1,136 | 1,139 | 1,119 | 1,128 | -2.25% | 227,400 | 837億9513万 | -3.26% | 337.69 | 0.81 |
06/28 | 1,155 | 1,165 | 1,152 | 1,154 | +0.87% | 160,100 | 857億2657万 | -1.28% | 345.48 | 0.83 |
06/25 | 1,149 | 1,149 | 1,136 | 1,144 | +0.35% | 109,100 | 849億8371万 | -2.31% | 342.48 | 0.82 |
06/24 | 1,146 | 1,147 | 1,130 | 1,140 | -1.04% | 176,900 | 846億8656万 | -2.81% | 341.29 | 0.82 |
06/23 | 1,163 | 1,163 | 1,146 | 1,152 | -0.26% | 181,000 | 855億7800万 | -1.87% | 344.88 | 0.83 |
06/22 | 1,142 | 1,156 | 1,132 | 1,155 | +3.87% | 240,700 | 858億86万 | -1.62% | 345.78 | 0.83 |
06/21 | 1,103 | 1,122 | 1,096 | 1,112 | +0.27% | 282,100 | 826億654万 | -5.44% | 332.9 | 0.8 |
06/18 | 1,138 | 1,139 | 1,109 | 1,109 | -2.8% | 383,100 | 823億8368万 | -5.86% | 332.01 | 0.8 |
06/17 | 1,166 | 1,169 | 1,140 | 1,141 | -2.65% | 267,000 | 847億6085万 | -3.06% | 341.59 | 0.82 |
06/16 | 1,178 | 1,185 | 1,169 | 1,172 | +0.43% | 225,000 | 870億6373万 | -0.17% | 350.87 | 0.84 |
06/15 | 1,169 | 1,176 | 1,165 | 1,167 | -0.51% | 160,500 | 866億9230万 | -0.43% | 349.37 | 0.84 |
06/14 | 1,180 | 1,180 | 1,169 | 1,173 | 0% | 102,300 | 871億3802万 | +0.17% | 351.17 | 0.84 |
06/11 | 1,185 | 1,186 | 1,171 | 1,173 | -0.85% | 199,900 | 871億3802万 | +0.17% | 351.17 | 0.84 |
06/10 | 1,172 | 1,185 | 1,171 | 1,183 | +0.25% | 95,700 | 878億8088万 | +1.11% | 354.16 | 0.85 |
06/09 | 1,189 | 1,191 | 1,179 | 1,180 | 0% | 120,000 | 876億5802万 | +1.03% | 353.26 | 0.85 |
06/08 | 1,176 | 1,188 | 1,174 | 1,180 | +0.25% | 88,900 | 876億5802万 | +1.2% | 353.26 | 0.85 |
06/07 | 1,193 | 1,198 | 1,176 | 1,177 | -1.09% | 164,800 | 874億3516万 | +1.2% | 352.36 | 0.84 |
06/04 | 1,189 | 1,197 | 1,178 | 1,190 | +1.36% | 230,600 | 884億89万 | +2.5% | 356.26 | 0.85 |
06/03 | 1,170 | 1,184 | 1,168 | 1,174 | -0.59% | 163,900 | 872億1230万 | +1.38% | 351.47 | 0.84 |
06/02 | 1,180 | 1,195 | 1,175 | 1,181 | -0.51% | 248,100 | 877億3231万 | +2.25% | 353.56 | 0.85 |
06/01 | 1,199 | 1,202 | 1,183 | 1,187 | -0.67% | 173,200 | 881億7803万 | +3.04% | 355.36 | 0.85 |
05/31 | 1,199 | 1,199 | 1,179 | 1,195 | -0.58% | 248,800 | 887億7232万 | +4.18% | 357.75 | 0.86 |
05/28 | 1,204 | 1,209 | 1,193 | 1,202 | +1.26% | 214,600 | 892億9232万 | +5.07% | 359.85 | 0.86 |
05/27 | 1,203 | 1,216 | 1,186 | 1,187 | -1.33% | 356,300 | 881億7803万 | +4.03% | 355.36 | 0.85 |
05/26 | 1,216 | 1,220 | 1,195 | 1,203 | +0.84% | 241,800 | 893億6661万 | +5.62% | 360.15 | 0.86 |
05/25 | 1,200 | 1,202 | 1,190 | 1,193 | -0.42% | 165,200 | 886億2375万 | +5.02% | 357.15 | 0.86 |
05/24 | 1,190 | 1,207 | 1,185 | 1,198 | +0.67% | 218,900 | 889億9518万 | +5.74% | 358.65 | 0.86 |
05/21 | 1,172 | 1,192 | 1,167 | 1,190 | +1.71% | 210,100 | 884億89万 | +5.31% | 356.26 | 0.85 |
05/20 | 1,161 | 1,177 | 1,160 | 1,170 | +0.95% | 171,600 | 869億1516万 | +3.63% | 350.27 | 0.84 |