株価チャート
2021/06/29~2021/11/24
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 |
11/24 | 1,887 | 1,896 | 1,871 | 1,888 | -1.26% | 1,277,500 | 2611億1794万 | -5.08% | 19.91 | 2.23 |
11/22 | 1,920 | 1,922 | 1,900 | 1,912 | -0.42% | 656,900 | 2644億3245万 | -4.16% | 20.25 | 2.27 |
11/19 | 1,925 | 1,934 | 1,904 | 1,920 | -1.08% | 1,144,900 | 2655億3886万 | -4% | 20.33 | 2.28 |
11/18 | 1,943 | 1,952 | 1,929 | 1,941 | -0.21% | 665,000 | 2684億4319万 | -2.95% | 20.56 | 2.3 |
11/17 | 1,972 | 1,979 | 1,930 | 1,945 | -0.82% | 1,496,400 | 2689億9640万 | -2.75% | 20.6 | 2.31 |
11/16 | 1,974 | 1,995 | 1,959 | 1,961 | -0.46% | 833,900 | 2712億922万 | -1.95% | 20.77 | 2.33 |
11/15 | 1,975 | 1,981 | 1,961 | 1,970 | +1.81% | 903,200 | 2724億5394万 | -1.5% | 20.86 | 2.34 |
11/12 | 1,933 | 1,964 | 1,921 | 1,935 | -0.36% | 989,000 | 2676億1339万 | -3.3% | 20.49 | 2.3 |
11/11 | 1,936 | 1,957 | 1,921 | 1,942 | -0.21% | 1,019,200 | 2685億8150万 | -3.05% | 20.57 | 2.3 |
11/10 | 1,955 | 1,957 | 1,932 | 1,946 | -0.61% | 860,700 | 2691億3470万 | -2.89% | 20.61 | 2.31 |
11/09 | 1,998 | 1,999 | 1,952 | 1,958 | -0.05% | 1,334,600 | 2707億9432万 | -2.3% | 20.74 | 2.32 |
11/08 | 1,996 | 1,996 | 1,953 | 1,959 | -1.85% | 1,241,700 | 2709億3262万 | -2.29% | 20.75 | 2.32 |
11/05 | 2,009 | 2,020 | 1,973 | 1,996 | -0.7% | 1,133,700 | 2760億4978万 | -0.55% | 21.14 | 2.37 |
11/04 | 1,982 | 2,014 | 1,981 | 2,010 | +2.08% | 1,786,700 | 2779億8600万 | +0.15% | 21.29 | 2.39 |
11/02 | 1,952 | 2,006 | 1,950 | 1,969 | +0.46% | 1,838,700 | 2723億1564万 | -1.84% | 20.85 | 2.34 |
11/01 | 1,890 | 1,960 | 1,888 | 1,960 | +3.98% | 2,580,600 | 2710億7092万 | -2.34% | 20.76 | 2.33 |
10/29 | 1,922 | 1,929 | 1,875 | 1,885 | -9.03% | 6,043,900 | 2606億9831万 | -6.13% | 19.96 | 2.24 |
10/28 | 2,086 | 2,094 | 2,048 | 2,072 | -1.05% | 2,274,600 | 2865億6069万 | +2.93% | 21.94 | 2.46 |
10/27 | 2,124 | 2,125 | 2,063 | 2,094 | -0.9% | 1,287,200 | 2896億332万 | +4.18% | 22.18 | 2.49 |
10/26 | 2,091 | 2,115 | 2,089 | 2,113 | +1.29% | 1,374,300 | 2922億3105万 | +5.23% | 22.38 | 2.51 |
10/25 | 2,092 | 2,103 | 2,077 | 2,086 | -0.29% | 1,056,000 | 2884億9691万 | +4.04% | 22.09 | 2.48 |
10/22 | 2,090 | 2,118 | 2,073 | 2,092 | +0.77% | 2,072,800 | 2893億2672万 | +4.5% | 22.16 | 2.48 |
10/21 | 2,031 | 2,093 | 2,024 | 2,076 | +2.01% | 2,352,600 | 2871億974万 | +3.8% | 21.99 | 2.46 |
10/20 | 2,060 | 2,063 | 2,032 | 2,035 | -1.02% | 824,600 | 2814億3947万 | +1.75% | 21.55 | 2.41 |
10/19 | 2,036 | 2,056 | 2,034 | 2,056 | +1.03% | 957,100 | 2843億4375万 | +2.75% | 21.77 | 2.44 |
10/18 | 2,040 | 2,045 | 2,025 | 2,035 | -0.44% | 874,700 | 2814億3947万 | +1.7% | 21.55 | 2.41 |
10/15 | 1,973 | 2,044 | 1,967 | 2,044 | +6.18% | 3,750,600 | 2826億8416万 | +2.15% | 21.65 | 2.43 |
10/14 | 1,922 | 1,936 | 1,917 | 1,925 | 0% | 1,215,400 | 2662億2652万 | -3.8% | 20.39 | 2.28 |
10/13 | 1,941 | 1,958 | 1,922 | 1,925 | -1.33% | 1,390,000 | 2662億2652万 | -3.94% | 20.39 | 2.28 |
10/12 | 1,963 | 1,978 | 1,941 | 1,951 | -1.06% | 1,065,500 | 2698億2231万 | -2.79% | 20.66 | 2.32 |
10/11 | 1,977 | 1,998 | 1,957 | 1,972 | -0.6% | 1,039,100 | 2727億2660万 | -1.84% | 20.88 | 2.34 |
10/08 | 2,001 | 2,015 | 1,983 | 1,984 | 0% | 883,700 | 2743億8619万 | -1.2% | 21.01 | 2.35 |
10/07 | 1,985 | 2,012 | 1,979 | 1,984 | +0.92% | 1,289,100 | 2743億8619万 | -1.15% | 21.01 | 2.35 |
10/06 | 1,960 | 2,009 | 1,957 | 1,966 | +1.08% | 1,438,800 | 2718億9680万 | -1.9% | 20.82 | 2.33 |
10/05 | 1,954 | 1,960 | 1,914 | 1,945 | -2.06% | 1,701,200 | 2689億9251万 | -2.85% | 20.6 | 2.31 |
10/04 | 2,023 | 2,027 | 1,963 | 1,986 | -1.54% | 1,640,800 | 2746億6279万 | -0.7% | 21.03 | 2.36 |
10/01 | 1,993 | 2,034 | 1,991 | 2,017 | +0.85% | 2,622,300 | 2789億5007万 | +1.1% | 21.36 | 2.39 |
09/30 | 2,013 | 2,019 | 1,996 | 2,000 | +0.76% | 1,334,600 | 2765億9898万 | +0.5% | 21.18 | 2.37 |
09/29 | 1,935 | 1,987 | 1,931 | 1,985 | +0.15% | 1,764,200 | 2745億2449万 | +0.1% | 21.02 | 2.36 |
09/28 | 2,007 | 2,007 | 1,964 | 1,982 | -0.8% | 1,434,700 | 2741億959万 | +0.3% | 20.99 | 2.35 |
09/27 | 2,014 | 2,019 | 1,996 | 1,998 | -0.6% | 893,800 | 2763億2238万 | +1.47% | 21.16 | 2.37 |
09/24 | 2,030 | 2,032 | 1,996 | 2,010 | +0.6% | 1,224,500 | 2779億8198万 | +2.5% | 21.29 | 2.39 |
09/22 | 2,022 | 2,028 | 1,987 | 1,998 | -1.67% | 1,438,400 | 2763億2238万 | +2.2% | 21.16 | 2.37 |
09/21 | 1,985 | 2,043 | 1,981 | 2,032 | -0.15% | 1,372,100 | 2810億2457万 | +4.26% | 21.52 | 2.41 |
09/17 | 2,011 | 2,037 | 1,990 | 2,035 | +0.59% | 1,345,200 | 2814億3947万 | +4.79% | 21.55 | 2.41 |
09/16 | 2,033 | 2,054 | 2,003 | 2,023 | -1.22% | 1,485,500 | 2797億7987万 | +4.44% | 21.42 | 2.4 |
09/15 | 2,060 | 2,066 | 2,036 | 2,048 | -0.58% | 1,133,500 | 2832億3736万 | +6.06% | 21.69 | 2.43 |
09/14 | 2,060 | 2,065 | 2,046 | 2,060 | +0.05% | 1,346,300 | 2848億9695万 | +7.01% | 21.82 | 2.44 |
09/13 | 2,044 | 2,080 | 2,041 | 2,059 | +0.39% | 1,409,900 | 2847億5865万 | +7.35% | 21.81 | 2.44 |
09/10 | 2,037 | 2,054 | 2,021 | 2,051 | +0.24% | 1,995,200 | 2836億5226万 | +7.27% | 21.72 | 2.43 |
09/09 | 2,035 | 2,090 | 2,035 | 2,046 | +0.34% | 2,047,700 | 2829億6076万 | +7.4% | 21.67 | 2.43 |
09/08 | 2,014 | 2,052 | 2,010 | 2,039 | +1.59% | 1,746,300 | 2819億9266万 | +7.43% | 21.59 | 2.42 |
09/07 | 2,018 | 2,033 | 1,995 | 2,007 | +0.35% | 1,275,800 | 2775億6708万 | +5.97% | 21.26 | 2.38 |
09/06 | 2,013 | 2,023 | 2,000 | 2,000 | +0.7% | 1,610,400 | 2765億9898万 | +5.76% | 21.18 | 2.37 |
09/03 | 1,972 | 1,996 | 1,971 | 1,986 | +1.07% | 1,394,300 | 2746億6279万 | +5.25% | 21.03 | 2.36 |
09/02 | 1,958 | 1,975 | 1,958 | 1,965 | +0.36% | 1,465,700 | 2717億5850万 | +3.86% | 20.81 | 2.33 |
09/01 | 1,923 | 1,962 | 1,917 | 1,958 | +2.51% | 1,741,200 | 2707億9040万 | +3.27% | 20.74 | 2.32 |
08/31 | 1,912 | 1,924 | 1,903 | 1,910 | +0.05% | 1,450,500 | 2641億5203万 | +0.53% | 20.23 | 2.27 |
08/30 | 1,891 | 1,910 | 1,889 | 1,909 | +1.06% | 929,600 | 2640億1373万 | +0.16% | 20.22 | 2.27 |
08/27 | 1,885 | 1,895 | 1,878 | 1,889 | +0.53% | 803,100 | 2612億4774万 | -1.1% | 20.01 | 2.24 |
08/26 | 1,875 | 1,886 | 1,868 | 1,879 | +0.21% | 1,071,200 | 2598億6474万 | -1.93% | 19.9 | 2.23 |
08/25 | 1,852 | 1,895 | 1,852 | 1,875 | +3.08% | 2,404,700 | 2593億1155万 | -2.5% | 19.86 | 2.23 |
08/24 | 1,832 | 1,849 | 1,818 | 1,819 | -0.11% | 1,632,000 | 2515億6677万 | -5.8% | 19.26 | 2.16 |
08/23 | 1,800 | 1,833 | 1,799 | 1,821 | +1.39% | 1,578,800 | 2518億4337万 | -6.13% | 19.29 | 2.16 |
08/20 | 1,804 | 1,817 | 1,786 | 1,796 | -1.37% | 1,643,700 | 2483億8589万 | -7.94% | 19.02 | 2.13 |
08/19 | 1,828 | 1,835 | 1,813 | 1,821 | -0.92% | 1,140,800 | 2518億4337万 | -7.14% | 19.29 | 2.16 |
08/18 | 1,838 | 1,842 | 1,818 | 1,838 | -0.7% | 2,022,400 | 2541億9446万 | -6.7% | 19.47 | 2.18 |
08/17 | 1,871 | 1,882 | 1,851 | 1,851 | -1.23% | 957,900 | 2559億9236万 | -6.37% | 19.6 | 2.2 |
08/16 | 1,881 | 1,886 | 1,863 | 1,874 | -0.95% | 784,200 | 2591億7325万 | -5.54% | 19.85 | 2.22 |
08/13 | 1,902 | 1,905 | 1,888 | 1,892 | +0.11% | 731,000 | 2616億6264万 | -4.97% | 20.04 | 2.25 |
08/12 | 1,912 | 1,913 | 1,888 | 1,890 | +0.59% | 1,046,100 | 2613億8604万 | -5.36% | 20.02 | 2.24 |
08/11 | 1,901 | 1,902 | 1,873 | 1,879 | -0.63% | 1,279,400 | 2598億6474万 | -6.19% | 19.9 | 2.23 |
08/10 | 1,900 | 1,900 | 1,878 | 1,891 | -0.68% | 1,417,400 | 2615億2434万 | -5.97% | 20.03 | 2.24 |
08/06 | 1,885 | 1,907 | 1,885 | 1,904 | +0.79% | 1,261,400 | 2633億2223万 | -5.6% | 20.16 | 2.26 |
08/05 | 1,880 | 1,909 | 1,875 | 1,889 | +0.75% | 1,645,600 | 2612億4774万 | -6.67% | 20.01 | 2.24 |
08/04 | 1,899 | 1,899 | 1,841 | 1,875 | -2.45% | 4,710,700 | 2593億1155万 | -7.68% | 19.86 | 2.23 |
08/03 | 1,903 | 1,947 | 1,903 | 1,922 | -0.67% | 2,435,100 | 2658億1162万 | -5.69% | 20.36 | 2.28 |
08/02 | 1,910 | 1,944 | 1,886 | 1,935 | +1.31% | 4,035,400 | 2676億952万 | -5.29% | 20.49 | 2.3 |
07/30 | 1,876 | 1,928 | 1,864 | 1,910 | -8.87% | 6,579,600 | 2641億5203万 | -6.69% | 20.23 | 2.27 |
07/29 | 2,076 | 2,104 | 2,063 | 2,096 | +1.3% | 1,849,100 | 2898億7573万 | +2.14% | 22.2 | 2.49 |
07/28 | 2,076 | 2,098 | 2,057 | 2,069 | -0.24% | 1,396,100 | 2861億4165万 | +0.98% | 21.91 | 2.46 |
07/27 | 2,065 | 2,082 | 2,061 | 2,074 | +1.27% | 1,200,500 | 2868億3315万 | +1.27% | 21.97 | 2.46 |
07/26 | 2,068 | 2,074 | 2,042 | 2,048 | +1.34% | 1,164,800 | 2832億3736万 | -0.05% | 21.69 | 2.43 |
07/21 | 2,041 | 2,066 | 2,014 | 2,021 | +0.1% | 1,352,700 | 2794億8710万 | -1.46% | 21.71 | 2.43 |
07/20 | 2,068 | 2,074 | 2,011 | 2,019 | -2.42% | 1,651,700 | 2792億1052万 | -1.8% | 21.69 | 2.43 |
07/19 | 2,087 | 2,103 | 2,067 | 2,069 | +0.19% | 1,857,400 | 2861億2510万 | +0.49% | 22.23 | 2.49 |
07/16 | 2,055 | 2,075 | 2,045 | 2,065 | +0.19% | 942,200 | 2855億7193万 | +0.29% | 22.18 | 2.49 |
07/15 | 2,089 | 2,104 | 2,058 | 2,061 | -0.77% | 1,169,300 | 2850億1876万 | +0.1% | 22.14 | 2.48 |
07/14 | 2,043 | 2,084 | 2,037 | 2,077 | +1.56% | 2,325,000 | 2872億3143万 | +0.92% | 22.31 | 2.5 |
07/13 | 2,056 | 2,059 | 2,040 | 2,045 | -0.15% | 1,390,800 | 2828億610万 | -0.58% | 21.97 | 2.46 |
07/12 | 2,033 | 2,054 | 2,033 | 2,048 | +1.44% | 1,667,100 | 2832億2097万 | -0.49% | 22 | 2.47 |
07/09 | 2,000 | 2,022 | 1,977 | 2,019 | -0.15% | 2,409,000 | 2792億1052万 | -1.94% | 21.69 | 2.43 |
07/08 | 2,050 | 2,053 | 2,022 | 2,022 | -1.17% | 1,045,300 | 2796億2540万 | -1.84% | 21.72 | 2.43 |
07/07 | 2,039 | 2,066 | 2,032 | 2,046 | +0.05% | 865,500 | 2829億4439万 | -0.73% | 21.98 | 2.46 |
07/06 | 2,051 | 2,054 | 2,035 | 2,045 | -0.49% | 990,300 | 2828億610万 | -0.82% | 21.97 | 2.46 |
07/05 | 2,064 | 2,064 | 2,042 | 2,055 | -0.96% | 963,900 | 2841億8902万 | -0.44% | 22.08 | 2.47 |
07/02 | 2,041 | 2,079 | 2,040 | 2,075 | +1.77% | 1,357,200 | 2869億5485万 | +0.48% | 22.29 | 2.5 |
07/01 | 2,055 | 2,056 | 2,011 | 2,039 | -1.55% | 1,556,800 | 2819億7635万 | -1.26% | 21.9 | 2.45 |
06/30 | 2,074 | 2,085 | 2,062 | 2,071 | +0.63% | 1,430,200 | 2864億168万 | +0.19% | 22.25 | 2.49 |
06/29 | 2,071 | 2,073 | 2,048 | 2,058 | -0.24% | 887,800 | 2846億389万 | -0.39% | 22.11 | 2.48 |