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 |
|---|
| 2021 |
| 12/30 | 4,265 | 4,265 | 4,150 | 4,180 | -0.36% | 20,800 | 348億268万 | -3.37% | 34.29 | 5.53 |
| 12/29 | 4,240 | 4,330 | 4,180 | 4,195 | -0.83% | 41,100 | 349億2757万 | -3.72% | 34.41 | 5.55 |
| 12/28 | 4,375 | 4,445 | 4,205 | 4,230 | -2.53% | 65,400 | 352億1898万 | -3.47% | 34.7 | 5.6 |
| 12/27 | 4,750 | 4,750 | 4,330 | 4,340 | -6.06% | 67,200 | 361億3484万 | -1.54% | 35.6 | 5.74 |
| 12/24 | 4,740 | 4,950 | 4,555 | 4,620 | -1.28% | 109,400 | 384億6612万 | +4.31% | 37.9 | 6.11 |
| 12/23 | 4,500 | 4,840 | 4,450 | 4,680 | +5.88% | 131,700 | 389億6568万 | +5.29% | 38.39 | 6.19 |
| 12/22 | 4,235 | 4,460 | 4,235 | 4,420 | +4.74% | 82,400 | 368億92万 | -1.14% | 36.26 | 5.85 |
| 12/21 | 4,135 | 4,255 | 4,080 | 4,220 | +2.93% | 55,100 | 351億3572万 | -6.41% | 34.62 | 5.59 |
| 12/20 | 4,200 | 4,430 | 4,070 | 4,100 | +3.8% | 211,400 | 341億3660万 | -10.05% | 33.63 | 5.43 |
| 12/17 | 4,020 | 4,065 | 3,945 | 3,950 | -3.3% | 45,600 | 328億8770万 | -14.24% | 32.4 | 5.23 |
| 12/16 | 4,000 | 4,090 | 3,950 | 4,085 | +1.62% | 65,600 | 340億1171万 | -12.41% | 33.51 | 5.41 |
| 12/15 | 4,055 | 4,085 | 3,970 | 4,020 | -1.95% | 65,700 | 334億7052万 | -14.9% | 32.98 | 5.32 |
| 12/14 | 4,140 | 4,190 | 4,065 | 4,100 | -2.38% | 29,300 | 341億3660万 | -14.53% | 33.63 | 5.43 |
| 12/13 | 4,135 | 4,200 | 4,055 | 4,200 | +1.69% | 55,000 | 349億6920万 | -13.6% | 34.45 | 5.56 |
| 12/10 | 4,175 | 4,250 | 4,080 | 4,130 | -1.67% | 58,000 | 343億8638万 | -16.18% | 33.88 | 5.47 |
| 12/09 | 4,230 | 4,290 | 4,175 | 4,200 | -0.71% | 32,300 | 349億6920万 | -16.08% | 34.45 | 5.56 |
| 12/08 | 4,315 | 4,320 | 4,180 | 4,230 | -1.63% | 47,600 | 352億1898万 | -16.63% | 34.7 | 5.6 |
| 12/07 | 4,295 | 4,340 | 4,150 | 4,300 | +1.78% | 60,400 | 358億180万 | -16.34% | 35.27 | 5.69 |
| 12/06 | 4,580 | 4,590 | 4,215 | 4,225 | -4.84% | 49,700 | 351億7735万 | -18.81% | 34.66 | 5.59 |
| 12/03 | 4,320 | 4,470 | 4,310 | 4,440 | +2.78% | 34,100 | 369億6744万 | -15.8% | 36.42 | 5.88 |
| 12/02 | 4,450 | 4,460 | 4,300 | 4,320 | -5.05% | 68,400 | 359億6832万 | -18.93% | 35.44 | 5.72 |
| 12/01 | 4,550 | 4,665 | 4,400 | 4,550 | -1.52% | 52,400 | 378億8330万 | -15.66% | 37.32 | 6.02 |
| 11/30 | 4,825 | 4,825 | 4,620 | 4,620 | -3.85% | 55,600 | 384億6612万 | -15.18% | 37.9 | 6.11 |
| 11/29 | 4,930 | 4,930 | 4,800 | 4,805 | -3.9% | 35,500 | 400億643万 | -12.48% | 39.42 | 6.36 |
| 11/26 | 4,930 | 5,000 | 4,800 | 5,000 | +1.11% | 55,300 | 416億3000万 | -9.4% | 41.01 | 6.62 |
| 11/25 | 4,810 | 4,950 | 4,770 | 4,945 | +2.7% | 48,500 | 411億7207万 | -10.74% | 40.56 | 6.54 |
| 11/24 | 4,900 | 4,910 | 4,740 | 4,815 | -1.53% | 73,100 | 400億8969万 | -13.45% | 39.5 | 6.37 |
| 11/22 | 4,850 | 4,890 | 4,750 | 4,890 | +0.41% | 65,500 | 406億8137万 | -12.58% | 40.08 | 6.47 |
| 11/19 | 5,000 | 5,020 | 4,760 | 4,870 | -2.99% | 174,600 | 405億1499万 | -13.41% | 39.92 | 6.44 |
| 11/18 | 5,300 | 5,300 | 5,000 | 5,020 | -5.46% | 127,300 | 417億6288万 | -11.17% | 41.15 | 6.64 |
| 11/17 | 5,600 | 5,650 | 5,300 | 5,310 | -1.12% | 198,900 | 441億7548万 | -6.35% | 43.52 | 7.02 |
| 11/16 | 5,450 | 5,750 | 5,350 | 5,370 | -1.47% | 136,200 | 446億7464万 | -5.46% | 44.01 | 7.1 |
| 11/15 | 5,350 | 5,470 | 5,330 | 5,450 | +2.83% | 27,200 | 453億4018万 | -4.25% | 44.67 | 7.21 |
| 11/12 | 5,400 | 5,450 | 5,250 | 5,300 | -1.85% | 59,400 | 440億9229万 | -7% | 43.44 | 7.01 |
| 11/11 | 5,510 | 5,600 | 5,400 | 5,400 | -3.57% | 36,400 | 449億2422万 | -5.4% | 44.26 | 7.14 |
| 11/10 | 5,230 | 5,710 | 5,050 | 5,600 | -3.95% | 212,500 | 465億8808万 | -1.96% | 45.9 | 7.41 |
| 11/09 | 5,790 | 5,910 | 5,710 | 5,830 | +2.1% | 55,300 | 485億151万 | +2.08% | 47.78 | 7.71 |
| 11/08 | 5,920 | 6,300 | 5,660 | 5,710 | -2.23% | 127,000 | 475億320万 | +0.05% | 46.8 | 7.55 |
| 11/05 | 6,040 | 6,080 | 5,810 | 5,840 | -4.11% | 52,800 | 485億8471万 | +2.26% | 47.87 | 7.72 |
| 11/04 | 6,000 | 6,140 | 5,980 | 6,090 | +2.87% | 48,400 | 506億6453万 | +6.62% | 49.92 | 8.05 |
| 11/02 | 5,880 | 5,970 | 5,850 | 5,920 | +0.68% | 18,000 | 492億5025万 | +3.84% | 48.52 | 7.83 |
| 11/01 | 5,970 | 5,970 | 5,850 | 5,880 | -0.17% | 11,800 | 489億1748万 | +3.23% | 48.19 | 7.78 |
| 10/29 | 5,950 | 5,960 | 5,830 | 5,890 | -1.01% | 16,100 | 490億67万 | +3.39% | 48.28 | 7.79 |
| 10/28 | 5,850 | 5,980 | 5,850 | 5,950 | +1.71% | 14,700 | 494億9983万 | +4.5% | 48.77 | 7.87 |
| 10/27 | 5,980 | 5,980 | 5,850 | 5,850 | -1.85% | 20,400 | 486億6790万 | +2.85% | 47.95 | 7.74 |
| 10/26 | 5,930 | 6,020 | 5,850 | 5,960 | +1.88% | 34,100 | 495億8302万 | +4.75% | 48.85 | 7.88 |
| 10/25 | 5,700 | 5,870 | 5,690 | 5,850 | +2.63% | 26,200 | 486億6790万 | +2.83% | 47.95 | 7.74 |
| 10/22 | 5,530 | 5,710 | 5,500 | 5,700 | +3.07% | 38,100 | 474億2001万 | +0.16% | 46.72 | 7.54 |
| 10/21 | 5,530 | 5,560 | 5,490 | 5,530 | 0% | 16,900 | 460億572万 | -3.1% | 45.33 | 7.31 |
| 10/20 | 5,520 | 5,600 | 5,520 | 5,530 | +0.36% | 9,500 | 460億572万 | -3.54% | 45.33 | 7.31 |
| 10/19 | 5,540 | 5,600 | 5,510 | 5,510 | -1.43% | 16,300 | 458億3934万 | -4.26% | 45.16 | 7.29 |
| 10/18 | 5,640 | 5,640 | 5,560 | 5,590 | -0.89% | 7,900 | 465億488万 | -3.32% | 45.82 | 7.39 |
| 10/15 | 5,510 | 5,660 | 5,480 | 5,640 | +1.62% | 14,100 | 469億2085万 | -2.83% | 46.23 | 7.46 |
| 10/14 | 5,580 | 5,580 | 5,430 | 5,550 | +1.09% | 11,700 | 461億7211万 | -4.8% | 45.49 | 7.34 |
| 10/13 | 5,570 | 5,620 | 5,450 | 5,490 | -1.26% | 22,300 | 456億7295万 | -6.27% | 45 | 7.26 |
| 10/12 | 5,720 | 5,720 | 5,540 | 5,560 | -2.11% | 14,400 | 462億5530万 | -5.47% | 45.57 | 7.35 |
| 10/11 | 5,620 | 5,730 | 5,620 | 5,680 | +0.89% | 6,700 | 472億5362万 | -3.76% | 46.56 | 7.51 |
| 10/08 | 5,550 | 5,690 | 5,550 | 5,630 | +2.18% | 32,100 | 468億3765万 | -4.83% | 46.15 | 7.45 |
| 10/07 | 5,520 | 5,620 | 5,500 | 5,510 | 0% | 15,400 | 458億3934万 | -7.18% | 45.16 | 7.29 |
| 10/06 | 5,620 | 5,710 | 5,500 | 5,510 | -1.25% | 18,000 | 458億3934万 | -7.64% | 45.16 | 7.29 |
| 10/05 | 5,630 | 5,670 | 5,490 | 5,580 | -2.62% | 32,900 | 464億2169万 | -6.94% | 45.74 | 7.38 |
| 10/04 | 5,900 | 5,910 | 5,680 | 5,730 | -1.21% | 27,300 | 476億6958万 | -4.75% | 46.97 | 7.58 |
| 10/01 | 5,880 | 5,880 | 5,760 | 5,800 | -1.36% | 15,800 | 482億5194万 | -3.78% | 47.54 | 7.67 |
| 09/30 | 5,820 | 5,900 | 5,780 | 5,880 | +1.38% | 14,700 | 489億1748万 | -2.62% | 48.19 | 7.78 |
| 09/29 | 5,740 | 5,880 | 5,730 | 5,800 | 0% | 15,400 | 482億5194万 | -3.97% | 47.54 | 7.67 |
| 09/28 | 5,910 | 5,910 | 5,750 | 5,800 | -1.86% | 18,600 | 482億5194万 | -3.91% | 47.54 | 7.67 |
| 09/27 | 5,860 | 5,930 | 5,830 | 5,910 | +1.55% | 13,000 | 491億6706万 | -1.86% | 48.44 | 7.82 |
| 09/24 | 5,860 | 5,970 | 5,820 | 5,820 | +0.52% | 20,200 | 484億1832万 | -3% | 47.7 | 7.7 |
| 09/22 | 5,860 | 5,890 | 5,750 | 5,790 | -1.7% | 25,600 | 481億6874万 | -3.29% | 47.46 | 7.66 |
| 09/21 | 5,750 | 5,930 | 5,750 | 5,890 | -1.01% | 31,700 | 490億67万 | -1.37% | 48.28 | 7.79 |
| 09/17 | 5,820 | 6,010 | 5,800 | 5,950 | +1.02% | 41,400 | 494億9983万 | -0.23% | 48.77 | 7.87 |
| 09/16 | 6,120 | 6,140 | 5,890 | 5,890 | -3.44% | 59,000 | 490億67万 | -1.14% | 48.28 | 7.79 |
| 09/15 | 6,150 | 6,200 | 6,070 | 6,100 | -1.29% | 36,400 | 507億4773万 | +2.26% | 50 | 8.07 |
| 09/14 | 6,120 | 6,530 | 6,120 | 6,180 | +1.48% | 139,600 | 514億1327万 | +3.66% | 50.65 | 8.17 |
| 09/13 | 6,210 | 6,220 | 6,090 | 6,090 | -1.46% | 22,700 | 506億6453万 | +2.46% | 49.92 | 8.05 |
| 09/10 | 6,160 | 6,210 | 6,140 | 6,180 | +0.65% | 22,600 | 514億1327万 | +4.39% | 50.65 | 8.17 |
| 09/09 | 6,310 | 6,330 | 6,100 | 6,140 | -2.23% | 42,100 | 510億8050万 | +4.51% | 50.33 | 8.12 |
| 09/08 | 6,300 | 6,320 | 6,210 | 6,280 | +0.8% | 40,700 | 522億4520万 | +7.66% | 51.47 | 8.3 |
| 09/07 | 6,170 | 6,230 | 6,110 | 6,230 | +1.96% | 27,800 | 518億2923万 | +7.58% | 51.06 | 8.24 |
| 09/06 | 6,100 | 6,180 | 6,080 | 6,110 | +0.49% | 20,200 | 508億3092万 | +6.15% | 50.08 | 8.08 |
| 09/03 | 6,050 | 6,200 | 6,020 | 6,080 | +1.16% | 29,700 | 505億8134万 | +6.35% | 49.83 | 8.04 |
| 09/02 | 6,160 | 6,160 | 6,000 | 6,010 | -2.12% | 29,000 | 499億9899万 | +5.61% | 49.26 | 7.95 |
| 09/01 | 6,270 | 6,300 | 6,130 | 6,140 | -1.92% | 33,600 | 510億8050万 | +8.31% | 50.33 | 8.12 |
| 08/31 | 6,340 | 6,340 | 6,180 | 6,260 | -0.16% | 27,400 | 520億7881万 | +10.89% | 51.31 | 8.28 |
| 08/30 | 6,230 | 6,310 | 6,160 | 6,270 | +3.47% | 54,200 | 521億6201万 | +11.59% | 51.39 | 8.29 |
| 08/27 | 6,110 | 6,190 | 6,040 | 6,060 | +0.5% | 31,500 | 504億1495万 | +8.25% | 49.67 | 8.01 |
| 08/26 | 6,090 | 6,150 | 6,000 | 6,030 | -0.66% | 32,100 | 501億6537万 | +7.97% | 49.42 | 7.97 |
| 08/25 | 5,900 | 6,090 | 5,810 | 6,070 | +2.71% | 52,400 | 504億9815万 | +8.82% | 49.75 | 8.03 |
| 08/24 | 5,900 | 5,950 | 5,790 | 5,910 | +3.68% | 40,900 | 491億6706万 | +6.03% | 48.44 | 7.82 |
| 08/23 | 5,430 | 5,700 | 5,430 | 5,700 | +4.59% | 35,400 | 473億8809万 | +2.21% | 46.69 | 7.53 |
| 08/20 | 5,460 | 5,560 | 5,370 | 5,450 | +1.49% | 30,600 | 453億966万 | -2.5% | 44.64 | 7.2 |
| 08/19 | 5,500 | 5,550 | 5,370 | 5,370 | -2.19% | 23,900 | 446億4456万 | -4.35% | 43.98 | 7.1 |
| 08/18 | 5,400 | 5,680 | 5,400 | 5,490 | +1.29% | 36,700 | 456億4221万 | -2.71% | 44.97 | 7.26 |
| 08/17 | 5,640 | 5,890 | 5,410 | 5,420 | -4.91% | 40,200 | 450億6025万 | -4.36% | 44.39 | 7.16 |
| 08/16 | 5,710 | 5,710 | 5,440 | 5,700 | -1.38% | 73,100 | 473億8809万 | +0.14% | 46.69 | 7.53 |
| 08/13 | 6,000 | 6,050 | 5,770 | 5,780 | -4.93% | 72,400 | 480億5318万 | +1.31% | 47.34 | 7.64 |
| 08/12 | 6,180 | 6,390 | 6,020 | 6,080 | +0.83% | 171,100 | 505億4729万 | +6.33% | 49.8 | 8.03 |
| 08/11 | 5,820 | 6,090 | 5,630 | 6,030 | +5.42% | 145,900 | 501億3161万 | +5.46% | 49.39 | 7.97 |
| 08/10 | 5,100 | 5,770 | 5,100 | 5,720 | +4.38% | 142,800 | 475億5436万 | -0.02% | 46.85 | 7.56 |
| 08/06 | 5,120 | 5,590 | 5,090 | 5,480 | +8.09% | 114,000 | 455億5907万 | -4.5% | 44.89 | 7.24 |
