株価チャート
2021/07/02～2021/11/29
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 |
| 11/29 | 810 | 820 | 800 | 810 | -2.06% | 191,100 | 338億1385万 | -9.6% | 9.3 | 0.92 |
| 11/26 | 842 | 844 | 818 | 827 | -3.5% | 173,300 | 345億2353万 | -8.11% | 9.49 | 0.94 |
| 11/25 | 858 | 879 | 851 | 857 | +0.59% | 91,000 | 357億7589万 | -5.2% | 9.84 | 0.98 |
| 11/24 | 860 | 877 | 841 | 852 | -1.39% | 167,400 | 355億6717万 | -6.06% | 9.78 | 0.97 |
| 11/22 | 852 | 874 | 845 | 864 | +0.12% | 76,500 | 360億6811万 | -4.95% | 9.92 | 0.99 |
| 11/19 | 866 | 868 | 849 | 863 | -0.35% | 100,900 | 360億2637万 | -5.37% | 9.91 | 0.98 |
| 11/18 | 860 | 867 | 852 | 866 | +0.35% | 86,800 | 361億5160万 | -5.25% | 9.94 | 0.99 |
| 11/17 | 870 | 880 | 863 | 863 | -1.71% | 89,500 | 360億2637万 | -5.68% | 9.91 | 0.98 |
| 11/16 | 888 | 901 | 873 | 878 | -1.35% | 90,300 | 366億5255万 | -4.25% | 10.08 | 1 |
| 11/15 | 900 | 906 | 888 | 890 | 0% | 93,800 | 371億5349万 | -3.05% | 10.22 | 1.02 |
| 11/12 | 900 | 924 | 879 | 890 | -1.44% | 196,500 | 371億5349万 | -3.16% | 10.22 | 1.02 |
| 11/11 | 915 | 921 | 899 | 903 | -1.53% | 39,000 | 376億9619万 | -1.74% | 10.37 | 1.03 |
| 11/10 | 927 | 928 | 908 | 917 | -1.08% | 34,500 | 382億8062万 | -0.11% | 10.53 | 1.05 |
| 11/09 | 944 | 946 | 921 | 927 | -3.34% | 76,400 | 386億9808万 | +1.2% | 10.64 | 1.06 |
| 11/08 | 957 | 962 | 945 | 959 | +4.69% | 93,400 | 400億3393万 | +4.81% | 11.01 | 1.09 |
| 11/05 | 933 | 933 | 909 | 916 | -3.48% | 53,700 | 382億3888万 | +0.33% | 10.52 | 1.05 |
| 11/04 | 903 | 949 | 899 | 949 | +6.63% | 134,600 | 396億1648万 | +3.94% | 10.89 | 1.08 |
| 11/02 | 911 | 911 | 890 | 890 | -3.47% | 56,700 | 371億5349万 | -2.52% | 10.22 | 1.02 |
| 11/01 | 922 | 927 | 912 | 922 | +1.77% | 54,500 | 384億8935万 | +0.55% | 10.58 | 1.05 |
| 10/29 | 904 | 912 | 903 | 906 | -1.2% | 31,800 | 378億2142万 | -1.41% | 10.4 | 1.03 |
| 10/28 | 921 | 921 | 902 | 917 | -1.19% | 292,200 | 382億8062万 | -0.43% | 10.53 | 1.05 |
| 10/27 | 940 | 940 | 925 | 928 | -1.59% | 55,800 | 387億3982万 | +0.54% | 10.65 | 1.06 |
| 10/26 | 926 | 943 | 921 | 943 | +2.39% | 61,400 | 393億6601万 | +1.95% | 10.83 | 1.08 |
| 10/25 | 917 | 933 | 917 | 921 | -1.18% | 41,000 | 384億4761万 | -0.65% | 10.57 | 1.05 |
| 10/22 | 917 | 934 | 915 | 932 | +0.87% | 76,800 | 389億681万 | +0.11% | 10.7 | 1.06 |
| 10/21 | 920 | 939 | 916 | 924 | +0.11% | 48,900 | 385億7284万 | -1.07% | 10.61 | 1.05 |
| 10/20 | 923 | 931 | 918 | 923 | 0% | 45,900 | 385億3110万 | -1.81% | 10.6 | 1.05 |
| 10/19 | 909 | 925 | 909 | 923 | +0.65% | 32,400 | 385億3110万 | -2.22% | 10.6 | 1.05 |
| 10/18 | 926 | 926 | 906 | 917 | -1.29% | 46,400 | 382億8062万 | -3.47% | 10.53 | 1.05 |
| 10/15 | 921 | 930 | 914 | 929 | +1.86% | 54,400 | 387億8157万 | -2.72% | 10.67 | 1.06 |
| 10/14 | 902 | 912 | 897 | 912 | +0.77% | 42,400 | 380億7190万 | -5.1% | 10.47 | 1.04 |
| 10/13 | 901 | 910 | 898 | 905 | -0.33% | 40,500 | 377億7968万 | -6.41% | 10.39 | 1.03 |
| 10/12 | 910 | 918 | 898 | 908 | -0.33% | 42,600 | 379億491万 | -6.68% | 10.42 | 1.04 |
| 10/11 | 900 | 911 | 890 | 911 | +0.77% | 39,200 | 380億3015万 | -6.95% | 10.46 | 1.04 |
| 10/08 | 902 | 919 | 901 | 904 | +1.92% | 69,600 | 377億3793万 | -8.13% | 10.38 | 1.03 |
| 10/07 | 899 | 904 | 887 | 887 | +0.23% | 49,200 | 370億2826万 | -10.31% | 10.18 | 1.01 |
| 10/06 | 880 | 898 | 879 | 885 | +1.96% | 53,200 | 369億4477万 | -10.97% | 10.16 | 1.01 |
| 10/05 | 877 | 878 | 862 | 868 | -2.58% | 80,800 | 362億3509万 | -13.11% | 9.96 | 0.99 |
| 10/04 | 916 | 916 | 886 | 891 | -1.76% | 71,100 | 371億9524万 | -11.25% | 10.23 | 1.02 |
| 10/01 | 930 | 930 | 901 | 907 | -2.89% | 89,600 | 378億6317万 | -10.11% | 10.41 | 1.04 |
| 09/30 | 950 | 953 | 931 | 934 | -1.68% | 84,700 | 389億9030万 | -7.71% | 10.72 | 1.07 |
| 09/29 | 951 | 959 | 937 | 950 | -3.46% | 112,200 | 396億5822万 | -6.4% | 10.91 | 1.08 |
| 09/28 | 967 | 986 | 963 | 984 | +1.76% | 82,400 | 410億7757万 | -3.34% | 11.3 | 1.12 |
| 09/27 | 960 | 969 | 955 | 967 | +0.31% | 80,700 | 403億6790万 | -5.01% | 11.1 | 1.1 |
| 09/24 | 970 | 971 | 953 | 964 | +0.94% | 148,200 | 402億4266万 | -5.4% | 11.07 | 1.1 |
| 09/22 | 976 | 978 | 950 | 955 | -2.05% | 117,300 | 398億6695万 | -6.46% | 10.96 | 1.09 |
| 09/21 | 990 | 991 | 971 | 975 | -2.89% | 96,000 | 407億186万 | -4.69% | 11.19 | 1.11 |
| 09/17 | 1,005 | 1,007 | 997 | 1,004 | -0.59% | 93,700 | 419億1248万 | -1.86% | 11.53 | 1.15 |
| 09/16 | 1,010 | 1,020 | 1,001 | 1,010 | -1.08% | 70,800 | 421億6296万 | -1.27% | 11.6 | 1.15 |
| 09/15 | 1,031 | 1,036 | 1,012 | 1,021 | -3.41% | 66,400 | 426億2216万 | -0.1% | 11.72 | 1.17 |
| 09/14 | 1,040 | 1,057 | 1,025 | 1,057 | +1.63% | 79,700 | 441億2499万 | +3.32% | 12.13 | 1.21 |
| 09/13 | 1,049 | 1,049 | 1,028 | 1,040 | -1.98% | 63,500 | 434億1532万 | +1.86% | 11.94 | 1.19 |
| 09/10 | 1,032 | 1,061 | 1,032 | 1,061 | +1.34% | 86,100 | 442億9198万 | +4.02% | 12.18 | 1.21 |
| 09/09 | 1,072 | 1,076 | 1,036 | 1,047 | -3.68% | 59,000 | 437億754万 | +2.95% | 12.02 | 1.19 |
| 09/08 | 1,072 | 1,087 | 1,064 | 1,087 | +2.07% | 57,600 | 453億7736万 | +6.99% | 12.48 | 1.24 |
| 09/07 | 1,060 | 1,073 | 1,052 | 1,065 | +0.95% | 61,100 | 444億5896万 | +5.13% | 12.23 | 1.22 |
| 09/06 | 1,060 | 1,060 | 1,048 | 1,055 | -0.09% | 27,700 | 440億4150万 | +4.04% | 12.11 | 1.2 |
| 09/03 | 1,038 | 1,056 | 1,038 | 1,056 | +2.62% | 74,900 | 440億8325万 | +4.14% | 12.12 | 1.21 |
| 09/02 | 1,016 | 1,029 | 1,014 | 1,029 | +1.38% | 25,900 | 429億5612万 | +1.58% | 11.81 | 1.17 |
| 09/01 | 1,028 | 1,032 | 1,009 | 1,015 | -0.49% | 23,100 | 423億7168万 | +0.2% | 11.65 | 1.16 |
| 08/31 | 1,006 | 1,031 | 1,006 | 1,020 | +0.49% | 32,500 | 425億8041万 | +0.59% | 11.71 | 1.16 |
| 08/30 | 1,007 | 1,020 | 1,007 | 1,015 | +1.5% | 17,900 | 423億7168万 | -0.1% | 11.65 | 1.16 |
| 08/27 | 990 | 1,001 | 990 | 1,000 | +0.5% | 20,500 | 417億4550万 | -1.57% | 11.48 | 1.14 |
| 08/26 | 999 | 1,001 | 990 | 995 | -0.4% | 20,500 | 415億3677万 | -2.16% | 11.42 | 1.14 |
| 08/25 | 1,014 | 1,015 | 996 | 999 | -1.48% | 15,600 | 417億375万 | -1.87% | 11.47 | 1.14 |
| 08/24 | 1,009 | 1,022 | 1,005 | 1,014 | 0% | 28,100 | 423億2994万 | -0.49% | 11.64 | 1.16 |
| 08/23 | 1,000 | 1,023 | 995 | 1,014 | +2.42% | 42,700 | 423億2994万 | -0.49% | 11.64 | 1.16 |
| 08/20 | 994 | 996 | 982 | 990 | -0.6% | 36,300 | 413億2804万 | -3.13% | 11.37 | 1.13 |
| 08/19 | 996 | 1,004 | 990 | 996 | -0.4% | 29,300 | 415億7852万 | -2.83% | 11.43 | 1.14 |
| 08/18 | 996 | 1,010 | 981 | 1,000 | +0.1% | 35,200 | 417億4550万 | -2.63% | 11.48 | 1.14 |
| 08/17 | 998 | 1,002 | 993 | 999 | +0.91% | 33,300 | 417億375万 | -2.82% | 11.47 | 1.14 |
| 08/16 | 991 | 1,001 | 985 | 990 | -0.9% | 48,900 | 413億2804万 | -3.79% | 11.37 | 1.13 |
| 08/13 | 990 | 1,003 | 988 | 999 | +0.1% | 33,900 | 417億375万 | -3.01% | 11.47 | 1.14 |
| 08/12 | 1,035 | 1,035 | 998 | 998 | -3.11% | 35,400 | 416億6201万 | -3.2% | 11.46 | 1.14 |
| 08/11 | 1,027 | 1,030 | 1,010 | 1,030 | +2.39% | 37,900 | 429億9787万 | -0.19% | 11.82 | 1.18 |
| 08/10 | 1,017 | 1,020 | 1,000 | 1,006 | -0.59% | 31,800 | 419億9597万 | -2.52% | 11.55 | 1.15 |
| 08/06 | 1,009 | 1,014 | 1,007 | 1,012 | +1.3% | 13,300 | 422億4645万 | -1.94% | 11.62 | 1.15 |
| 08/05 | 1,001 | 1,015 | 999 | 999 | -0.89% | 27,500 | 417億375万 | -3.2% | 11.47 | 1.14 |
| 08/04 | 1,030 | 1,030 | 1,003 | 1,008 | -2.42% | 45,200 | 420億7946万 | -2.42% | 11.57 | 1.15 |
| 08/03 | 1,069 | 1,069 | 1,033 | 1,033 | -4.53% | 25,300 | 431億2310万 | +0.1% | 11.86 | 1.18 |
| 08/02 | 1,066 | 1,085 | 1,056 | 1,082 | +3.05% | 39,300 | 451億6863万 | +5.05% | 12.42 | 1.23 |
| 07/30 | 1,036 | 1,055 | 1,034 | 1,050 | +1.16% | 43,000 | 438億3278万 | +2.24% | 12.05 | 1.2 |
| 07/29 | 1,028 | 1,042 | 1,020 | 1,038 | +1.27% | 17,100 | 433億3183万 | +1.27% | 11.92 | 1.18 |
| 07/28 | 1,039 | 1,044 | 1,021 | 1,025 | -1.73% | 31,300 | 427億8914万 | 0% | 11.77 | 1.17 |
| 07/27 | 1,058 | 1,062 | 1,038 | 1,043 | -1.42% | 41,600 | 435億4056万 | +1.86% | 11.97 | 1.19 |
| 07/26 | 1,051 | 1,058 | 1,045 | 1,058 | +2.82% | 22,000 | 441億6674万 | +3.32% | 12.15 | 1.21 |
| 07/21 | 1,029 | 1,035 | 1,020 | 1,029 | +1.58% | 29,200 | 429億5612万 | +0.59% | 11.81 | 1.17 |
| 07/20 | 1,008 | 1,033 | 1,008 | 1,013 | -0.2% | 30,900 | 422億8819万 | -0.98% | 11.63 | 1.16 |
| 07/19 | 1,016 | 1,032 | 1,012 | 1,015 | -1.65% | 34,200 | 423億7168万 | -0.88% | 11.65 | 1.16 |
| 07/16 | 1,012 | 1,040 | 1,010 | 1,032 | +0.39% | 35,800 | 430億8136万 | +0.58% | 11.85 | 1.18 |
| 07/15 | 1,060 | 1,060 | 1,016 | 1,028 | -3.75% | 46,800 | 429億1437万 | +0.19% | 11.8 | 1.17 |
| 07/14 | 1,063 | 1,070 | 1,052 | 1,068 | -0.09% | 20,400 | 445億8419万 | +3.89% | 12.26 | 1.22 |
| 07/13 | 1,051 | 1,069 | 1,050 | 1,069 | +1.81% | 24,700 | 446億2594万 | +3.99% | 12.27 | 1.22 |
| 07/12 | 1,030 | 1,050 | 1,030 | 1,050 | +3.24% | 31,800 | 438億3278万 | +2.04% | 12.05 | 1.2 |
| 07/09 | 1,006 | 1,026 | 1,002 | 1,017 | -0.49% | 69,300 | 424億5517万 | -1.26% | 11.68 | 1.16 |
| 07/08 | 1,022 | 1,048 | 1,022 | 1,022 | +0.29% | 48,800 | 426億6390万 | -0.87% | 11.73 | 1.17 |
| 07/07 | 1,012 | 1,032 | 1,010 | 1,019 | -0.88% | 26,300 | 425億3866万 | -1.16% | 11.7 | 1.16 |
| 07/06 | 1,023 | 1,037 | 1,019 | 1,028 | +1.28% | 23,500 | 429億1437万 | -0.29% | 11.8 | 1.17 |
| 07/05 | 1,015 | 1,036 | 1,015 | 1,015 | -2.31% | 30,200 | 423億7168万 | -1.46% | 11.65 | 1.16 |
| 07/02 | 1,013 | 1,043 | 1,013 | 1,039 | +2.57% | 32,200 | 433億7357万 | +0.87% | 11.93 | 1.19 |
