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 |
|---|
| 2023 | 10/6, 株式分割 1→3 |
| 2021 |
| 12/30 | 156 | 161 | 153 | 153 | -3.16% | 53,100 | 11億4318万 | +3.6% | - | - |
| 12/29 | 150 | 161 | 149 | 158 | +3.94% | 126,300 | 11億8046万 | +6.98% | - | - |
| 12/28 | 148 | 155 | 142 | 152 | -0.65% | 280,200 | 11億3572万 | +2.93% | - | - |
| 12/27 | 151 | 166 | 148 | 153 | +9% | 811,800 | 11億4318万 | +3.6% | - | - |
| 12/24 | 141 | 142 | 140 | 141 | -0.24% | 38,400 | 10億4874万 | -5.59% | - | - |
| 12/23 | 143 | 145 | 140 | 141 | -0.7% | 34,200 | 10億5123万 | -6% | - | - |
| 12/22 | 142 | 144 | 141 | 142 | +1.19% | 21,600 | 10億5868万 | -5.96% | - | - |
| 12/21 | 140 | 145 | 140 | 140 | -1.86% | 35,100 | 10億4626万 | -7.68% | - | - |
| 12/20 | 147 | 150 | 141 | 143 | -3.81% | 107,100 | 10億6614万 | -6.54% | - | - |
| 12/17 | 147 | 149 | 145 | 149 | +0.22% | 44,400 | 11億839万 | -2.83% | - | - |
| 12/16 | 146 | 154 | 145 | 148 | +1.83% | 111,900 | 11億590万 | -3.68% | - | - |
| 12/15 | 148 | 148 | 144 | 146 | 0% | 36,000 | 10億8602万 | -5.41% | - | - |
| 12/14 | 145 | 146 | 144 | 146 | -0.23% | 62,400 | 10億8602万 | -6.02% | - | - |
| 12/13 | 149 | 149 | 146 | 146 | -2.01% | 55,800 | 10億8850万 | -6.41% | - | - |
| 12/10 | 147 | 157 | 147 | 149 | +1.36% | 184,800 | 11億1087万 | -5.1% | - | - |
| 12/09 | 153 | 157 | 147 | 147 | -6.17% | 120,600 | 10億9596万 | -7.55% | - | - |
| 12/08 | 151 | 157 | 150 | 157 | +3.75% | 110,700 | 11億6803万 | -2.69% | - | - |
| 12/07 | 147 | 155 | 147 | 151 | +1.57% | 63,000 | 11億2578万 | -7.36% | - | - |
| 12/06 | 149 | 152 | 148 | 149 | -1.76% | 59,100 | 11億839万 | -9.9% | - | - |
| 12/03 | 146 | 151 | 145 | 151 | +2.71% | 45,300 | 11億2827万 | -9.92% | - | - |
| 12/02 | 145 | 149 | 144 | 147 | -2.21% | 125,100 | 10億9844万 | -14.84% | - | - |
| 12/01 | 147 | 152 | 145 | 151 | +1.8% | 47,400 | 11億2330万 | -15.83% | - | - |
| 11/30 | 151 | 152 | 147 | 148 | -0.22% | 55,800 | 11億341万 | -20% | - | - |
| 11/29 | 149 | 153 | 144 | 148 | -1.98% | 106,800 | 11億590万 | -21.1% | - | - |
| 11/26 | 155 | 156 | 151 | 151 | -2.99% | 194,100 | 11億2827万 | -20.77% | - | - |
| 11/25 | 156 | 160 | 153 | 156 | +1.08% | 98,700 | 11億6306万 | -19.17% | - | - |
| 11/24 | 158 | 158 | 154 | 154 | -2.11% | 89,400 | 11億5063万 | -20.03% | - | - |
| 11/22 | 160 | 160 | 154 | 158 | -1.66% | 111,600 | 11億7549万 | -18.73% | - | - |
| 11/19 | 159 | 161 | 156 | 160 | -0.21% | 145,800 | 11億9537万 | -17.35% | - | - |
| 11/18 | 166 | 166 | 160 | 161 | -3.21% | 85,500 | 11億9785万 | -17.61% | - | - |
| 11/17 | 165 | 167 | 164 | 166 | -0.99% | 105,600 | 12億3761万 | -14.87% | - | - |
| 11/16 | 163 | 169 | 162 | 168 | +1.41% | 104,700 | 12億5004万 | -14.02% | - | - |
| 11/15 | 159 | 169 | 159 | 165 | +2.27% | 148,500 | 12億3264万 | -15.65% | - | - |
| 11/12 | 163 | 165 | 161 | 162 | -0.21% | 104,400 | 12億531万 | -17.52% | - | - |
| 11/11 | 166 | 174 | 162 | 162 | -0.41% | 316,800 | 12億779万 | -17.35% | - | - |
| 11/10 | 163 | 167 | 162 | 163 | +0.83% | 288,000 | 12億1276万 | -17.01% | - | - |
| 11/09 | 170 | 174 | 161 | 161 | -4.54% | 478,200 | 12億282万 | -17.69% | - | - |
| 11/08 | 176 | 178 | 169 | 169 | -5.59% | 557,700 | 12億5998万 | -13.78% | - | - |
| 11/05 | 190 | 191 | 177 | 179 | -5.79% | 1,015,500 | 13億3454万 | -8.67% | - | - |
| 11/04 | 198 | 203 | 189 | 190 | -2.4% | 757,800 | 14億1655万 | -3.06% | - | - |
| 11/02 | 199 | 205 | 194 | 195 | -4.11% | 883,800 | 14億5134万 | -0.17% | - | - |
| 11/01 | 201 | 212 | 197 | 203 | +0.33% | 2,239,800 | 15億1347万 | +4.64% | - | - |
| 10/29 | 224 | 228 | 201 | 202 | -12.41% | 2,385,900 | 15億850万 | +5.38% | - | - |
| 10/28 | 257 | 259 | 220 | 231 | -14.34% | 4,005,900 | 17億2222万 | +20.94% | - | - |
| 10/27 | 285 | 295 | 270 | 270 | -10.01% | 1,486,500 | 20億1051万 | +43.44% | - | - |
| 10/26 | 290 | 317 | 272 | 300 | +2.74% | 4,500,900 | 22億3417万 | +62.86% | - | - |
| 10/25 | 230 | 292 | 228 | 292 | +19.54% | 6,540,000 | 21億7453万 | +62.94% | - | - |
| 10/22 | 198 | 245 | 194 | 244 | +15.46% | 2,837,700 | 18億1915万 | +40.23% | - | - |
| 10/21 | 191 | 235 | 184 | 211 | +4.97% | 5,073,000 | 15億7560万 | +24.31% | - | - |
| 10/20 | 171 | 201 | 171 | 201 | +19.84% | 704,400 | 15億104万 | +19.84% | - | - |
| 10/19 | 168 | 170 | 168 | 168 | -0.4% | 5,100 | 12億5253万 | +0.6% | - | - |
| 10/18 | 172 | 172 | 167 | 169 | -0.98% | 30,300 | 12億5750万 | +1% | - | - |
| 10/15 | 173 | 173 | 169 | 170 | -1.54% | 30,900 | 12億6992万 | +2% | - | - |
| 10/14 | 168 | 173 | 167 | 173 | +0.78% | 54,000 | 12億8980万 | +4.22% | - | - |
| 10/13 | 175 | 193 | 167 | 172 | +2.18% | 354,900 | 12億7986万 | +3.41% | - | - |
| 10/12 | 170 | 170 | 168 | 168 | -1.18% | 7,200 | 12億5253万 | +1.2% | - | - |
| 10/11 | 165 | 173 | 165 | 170 | +2.41% | 54,600 | 12億6744万 | +3.03% | - | - |
| 10/08 | 166 | 167 | 165 | 166 | 0% | 11,400 | 12億3761万 | +0.61% | - | - |
| 10/07 | 172 | 172 | 165 | 166 | -1.58% | 25,500 | 12億3761万 | +0.61% | - | - |
| 10/06 | 168 | 173 | 166 | 169 | +1.4% | 38,400 | 12億5750万 | +2.22% | - | - |
| 10/05 | 165 | 169 | 163 | 166 | +0.81% | 19,800 | 12億4010万 | +0.81% | - | - |
| 10/04 | 168 | 168 | 164 | 165 | -1.2% | 17,100 | 12億3016万 | 0% | - | - |
| 10/01 | 167 | 168 | 165 | 167 | +1.21% | 12,900 | 12億4507万 | +1.21% | - | - |
| 09/30 | 167 | 168 | 164 | 165 | -1.39% | 9,300 | 12億3016万 | 0% | - | - |
| 09/29 | 167 | 167 | 165 | 167 | +0.4% | 17,700 | 12億4756万 | +2.03% | - | - |
| 09/28 | 165 | 167 | 163 | 167 | +1.83% | 70,500 | 12億4259万 | +1.63% | - | - |
| 09/27 | 164 | 165 | 163 | 164 | +0.41% | 9,000 | 12億2022万 | -0.2% | - | - |
| 09/24 | 167 | 167 | 163 | 163 | -2.78% | 26,100 | 12億1525万 | -0.61% | - | - |
| 09/22 | 165 | 168 | 163 | 168 | +1.21% | 46,800 | 12億5004万 | +2.24% | - | - |
| 09/21 | 166 | 170 | 163 | 166 | -2.17% | 65,400 | 12億3513万 | +1.02% | - | - |
| 09/17 | 165 | 177 | 165 | 169 | +2.83% | 212,700 | 12億6247万 | +3.25% | - | - |
| 09/16 | 164 | 165 | 162 | 165 | +0.2% | 20,400 | 12億2767万 | +0.41% | - | - |
| 09/15 | 164 | 165 | 163 | 164 | +0.2% | 12,900 | 12億2519万 | +0.2% | - | - |
| 09/14 | 163 | 165 | 163 | 164 | +0.82% | 12,600 | 12億2270万 | 0% | - | - |
| 09/13 | 165 | 166 | 163 | 163 | -1.41% | 10,500 | 12億1276万 | -1.41% | - | - |
| 09/10 | 164 | 166 | 163 | 165 | +0.81% | 23,700 | 12億3016万 | 0% | - | - |
| 09/09 | 162 | 164 | 162 | 164 | +0.61% | 12,600 | 12億2022万 | -0.81% | - | - |
| 09/08 | 163 | 164 | 162 | 163 | -0.2% | 6,900 | 12億1276万 | -1.41% | - | - |
| 09/07 | 165 | 165 | 163 | 163 | 0% | 5,700 | 12億1525万 | -1.21% | - | - |
| 09/06 | 164 | 165 | 163 | 163 | -0.61% | 26,400 | 12億1525万 | -1.21% | - | - |
| 09/03 | 163 | 169 | 162 | 164 | +0.82% | 53,700 | 12億2270万 | -0.61% | - | - |
| 09/02 | 163 | 164 | 163 | 163 | -0.61% | 11,700 | 12億1276万 | -1.41% | - | - |
| 09/01 | 164 | 166 | 163 | 164 | -0.41% | 12,300 | 12億2022万 | -0.81% | - | - |
| 08/31 | 166 | 166 | 164 | 164 | -1.6% | 9,600 | 12億2519万 | -0.4% | - | - |
| 08/30 | 166 | 167 | 164 | 167 | +1.21% | 9,300 | 12億4507万 | +1.21% | - | - |
| 08/27 | 163 | 165 | 163 | 165 | +0.61% | 3,900 | 12億3016万 | 0% | - | - |
| 08/26 | 165 | 166 | 162 | 164 | +1.65% | 28,500 | 12億2270万 | -0.61% | - | - |
| 08/25 | 160 | 162 | 160 | 161 | +0.21% | 20,100 | 12億282万 | -1.63% | - | - |
| 08/24 | 162 | 164 | 160 | 161 | -0.62% | 34,200 | 12億34万 | -1.83% | - | - |
| 08/23 | 162 | 164 | 162 | 162 | -1.42% | 17,400 | 12億779万 | -1.22% | - | - |
| 08/20 | 165 | 166 | 163 | 164 | -0.6% | 22,800 | 12億2519万 | +0.2% | - | - |
| 08/19 | 166 | 168 | 165 | 165 | -0.8% | 23,400 | 12億3264万 | +0.2% | - | - |
| 08/18 | 169 | 169 | 166 | 167 | -1.38% | 12,900 | 12億4259万 | +1.01% | - | - |
| 08/17 | 171 | 171 | 165 | 169 | +0.6% | 21,600 | 12億5998万 | +3.05% | - | - |
| 08/16 | 168 | 172 | 165 | 168 | +0.2% | 56,400 | 12億5253万 | +2.44% | - | - |
| 08/13 | 164 | 171 | 164 | 168 | +2.03% | 36,600 | 12億5004万 | +2.24% | - | - |
| 08/12 | 167 | 170 | 164 | 164 | -1.2% | 57,900 | 12億2519万 | +0.2% | - | - |
| 08/11 | 166 | 170 | 165 | 166 | 0% | 56,700 | 12億4010万 | +0.81% | - | - |
| 08/10 | 165 | 168 | 160 | 166 | +0.4% | 131,100 | 12億4010万 | +0.81% | - | - |
| 08/06 | 165 | 173 | 163 | 166 | +1.02% | 165,900 | 12億3513万 | +0.4% | - | - |
