株価チャート
2021/06/16～2021/11/10
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 |
| 11/10 | 1,170 | 1,295 | 1,150 | 1,202 | +11.3% | 3,047,600 | 249億5100万 | +28.01% | 4.32 | 1.18 |
| 11/09 | 930 | 1,080 | 911 | 1,080 | +16.13% | 355,300 | 224億1853万 | +17.01% | 3.89 | 1.06 |
| 11/08 | 938 | 938 | 916 | 930 | 0% | 112,300 | 193億485万 | +1.75% | 3.35 | 0.91 |
| 11/05 | 966 | 970 | 923 | 930 | -4.91% | 201,000 | 193億485万 | +2.09% | 3.35 | 0.91 |
| 11/04 | 966 | 987 | 962 | 978 | +3.16% | 201,600 | 203億123万 | +7.71% | 3.52 | 0.96 |
| 11/02 | 957 | 987 | 948 | 948 | -0.63% | 240,800 | 196億7849万 | +4.87% | 3.41 | 0.93 |
| 11/01 | 944 | 956 | 934 | 954 | +2.69% | 117,900 | 198億304万 | +5.88% | 3.43 | 0.93 |
| 10/29 | 924 | 931 | 911 | 929 | +0.54% | 146,400 | 192億8409万 | +3.34% | 3.34 | 0.91 |
| 10/28 | 938 | 949 | 905 | 924 | -3.04% | 339,300 | 191億8030万 | +3.01% | 3.32 | 0.9 |
| 10/27 | 937 | 967 | 931 | 953 | +1.82% | 209,500 | 197億8228万 | +6.48% | 3.43 | 0.93 |
| 10/26 | 968 | 968 | 933 | 936 | -2.09% | 167,600 | 194億2939万 | +4.82% | 3.37 | 0.92 |
| 10/25 | 969 | 973 | 948 | 956 | -2.65% | 138,200 | 198億4455万 | +7.17% | 3.44 | 0.94 |
| 10/22 | 963 | 984 | 941 | 982 | +1.97% | 277,700 | 203億8426万 | +10.21% | 3.53 | 0.96 |
| 10/21 | 983 | 1,013 | 961 | 963 | -2.03% | 271,500 | 199億8986万 | +8.32% | 3.46 | 0.94 |
| 10/20 | 1,010 | 1,030 | 975 | 983 | -2.19% | 394,300 | 204億502万 | +10.57% | 3.54 | 0.96 |
| 10/19 | 972 | 1,007 | 966 | 1,005 | +5.24% | 571,700 | 208億6169万 | +13.18% | 3.62 | 0.98 |
| 10/18 | 890 | 958 | 890 | 955 | +9.14% | 423,800 | 198億2379万 | +8.15% | 3.44 | 0.94 |
| 10/15 | 850 | 876 | 844 | 875 | +4.17% | 120,200 | 181億6316万 | -0.57% | 3.15 | 0.86 |
| 10/14 | 855 | 863 | 832 | 840 | -1.75% | 130,300 | 174億3664万 | -4.65% | 3.02 | 0.82 |
| 10/13 | 892 | 892 | 850 | 855 | -3.39% | 215,200 | 177億4800万 | -3.17% | 3.08 | 0.84 |
| 10/12 | 888 | 890 | 868 | 885 | -1.01% | 144,900 | 183億7074万 | 0% | 3.18 | 0.87 |
| 10/11 | 868 | 905 | 861 | 894 | +2.88% | 248,200 | 185億5756万 | +0.9% | 3.22 | 0.88 |
| 10/08 | 849 | 895 | 848 | 869 | +5.59% | 344,400 | 180億3861万 | -1.92% | 3.13 | 0.85 |
| 10/07 | 820 | 835 | 815 | 823 | +0.61% | 174,600 | 170億8375万 | -7.32% | 2.96 | 0.81 |
| 10/06 | 836 | 860 | 818 | 818 | -0.37% | 254,500 | 169億7996万 | -8.09% | 2.94 | 0.8 |
| 10/05 | 821 | 832 | 798 | 821 | -2.15% | 276,700 | 170億4224万 | -7.96% | 2.95 | 0.8 |
| 10/04 | 865 | 879 | 839 | 839 | -1.87% | 210,800 | 174億1588万 | -5.94% | 3.02 | 0.82 |
| 10/01 | 842 | 876 | 842 | 855 | -0.23% | 244,000 | 177億4800万 | -3.93% | 3.08 | 0.84 |
| 09/30 | 878 | 878 | 838 | 857 | -2.72% | 284,800 | 177億8952万 | -3.49% | 3.08 | 0.84 |
| 09/29 | 863 | 885 | 852 | 881 | +0.34% | 209,300 | 182億8771万 | -0.34% | 3.17 | 0.86 |
| 09/28 | 883 | 886 | 863 | 878 | -1.35% | 284,500 | 182億2544万 | 0% | 3.16 | 0.86 |
| 09/27 | 910 | 923 | 890 | 890 | -0.89% | 278,000 | 184億7453万 | +2.06% | 3.2 | 0.87 |
| 09/24 | 877 | 901 | 871 | 898 | +4.42% | 210,700 | 186億4059万 | +3.82% | 3.23 | 0.88 |
| 09/22 | 900 | 910 | 859 | 860 | -4.55% | 321,500 | 178億5179万 | 0% | 3.09 | 0.84 |
| 09/21 | 883 | 915 | 878 | 901 | -2.07% | 203,700 | 187億287万 | +5.26% | 3.24 | 0.88 |
| 09/17 | 932 | 937 | 913 | 920 | -0.33% | 235,900 | 190億9727万 | +8.11% | 3.31 | 0.9 |
| 09/16 | 945 | 954 | 901 | 923 | -2.33% | 368,800 | 191億5954万 | +9.1% | 3.32 | 0.9 |
| 09/15 | 958 | 965 | 924 | 945 | -1.36% | 363,000 | 196億1622万 | +12.23% | 3.4 | 0.93 |
| 09/14 | 956 | 975 | 942 | 958 | +1.59% | 430,400 | 198億8607万 | +14.59% | 3.45 | 0.94 |
| 09/13 | 898 | 943 | 895 | 943 | +5.25% | 396,100 | 195億7470万 | +13.48% | 3.39 | 0.92 |
| 09/10 | 890 | 896 | 873 | 896 | +1.24% | 254,600 | 185億9908万 | +8.74% | 3.22 | 0.88 |
| 09/09 | 900 | 900 | 881 | 885 | -1.78% | 201,500 | 183億7074万 | +7.66% | 3.18 | 0.87 |
| 09/08 | 886 | 902 | 870 | 901 | +1.58% | 297,900 | 187億287万 | +10.01% | 3.24 | 0.88 |
| 09/07 | 916 | 917 | 876 | 887 | -2.42% | 299,200 | 184億1226万 | +8.57% | 3.19 | 0.87 |
| 09/06 | 904 | 919 | 896 | 909 | +1.91% | 303,300 | 188億6893万 | +11.4% | 3.27 | 0.89 |
| 09/03 | 897 | 909 | 891 | 892 | -0.56% | 271,800 | 185億1605万 | +9.58% | 3.21 | 0.87 |
| 09/02 | 917 | 917 | 890 | 897 | -2.71% | 394,600 | 186億1984万 | +10.47% | 3.23 | 0.88 |
| 09/01 | 889 | 926 | 877 | 922 | +4.89% | 492,600 | 191億3878万 | +13.83% | 3.32 | 0.9 |
| 08/31 | 868 | 882 | 843 | 879 | +2.09% | 371,100 | 182億4619万 | +8.79% | 3.16 | 0.86 |
| 08/30 | 837 | 869 | 825 | 861 | +4.62% | 543,700 | 178億7255万 | +6.69% | 3.1 | 0.84 |
| 08/27 | 799 | 827 | 791 | 823 | +3% | 391,300 | 170億8375万 | +1.98% | 2.96 | 0.81 |
| 08/26 | 817 | 826 | 796 | 799 | +0.88% | 318,000 | 165億8556万 | -0.99% | 2.87 | 0.78 |
| 08/25 | 800 | 815 | 773 | 792 | +4.62% | 563,900 | 164億4026万 | -2.1% | 2.85 | 0.78 |
| 08/24 | 750 | 768 | 749 | 757 | +2.57% | 100,400 | 157億1373万 | -6.89% | 2.72 | 0.74 |
| 08/23 | 717 | 744 | 717 | 738 | +3.51% | 133,600 | 153億1933万 | -9.78% | 2.65 | 0.72 |
| 08/20 | 728 | 743 | 713 | 713 | -2.99% | 275,100 | 148億38万 | -13.47% | 2.56 | 0.7 |
| 08/19 | 756 | 758 | 734 | 735 | -4.05% | 165,500 | 152億5706万 | -11.66% | 2.64 | 0.72 |
| 08/18 | 740 | 770 | 731 | 766 | +2.54% | 232,200 | 159億55万 | -8.7% | 2.76 | 0.75 |
| 08/17 | 782 | 792 | 747 | 747 | -4.23% | 223,900 | 155億615万 | -11.49% | 2.69 | 0.73 |
| 08/16 | 796 | 799 | 775 | 780 | -2.74% | 151,500 | 161億9116万 | -8.24% | 2.81 | 0.76 |
| 08/13 | 822 | 825 | 796 | 802 | -1.11% | 181,000 | 166億4783万 | -6.2% | 2.89 | 0.79 |
| 08/12 | 815 | 822 | 808 | 811 | +0.5% | 110,900 | 168億3466万 | -5.81% | 2.92 | 0.79 |
| 08/11 | 820 | 828 | 804 | 807 | -1.82% | 116,000 | 167億5162万 | -6.81% | 2.9 | 0.79 |
| 08/10 | 793 | 825 | 787 | 822 | +4.05% | 207,900 | 170億6299万 | -5.84% | 2.96 | 0.81 |
| 08/06 | 830 | 834 | 783 | 790 | -4.82% | 480,100 | 163億9874万 | -10.13% | 2.84 | 0.77 |
| 08/05 | 822 | 834 | 822 | 830 | +0.97% | 111,000 | 172億2906万 | -6.53% | 2.99 | 0.81 |
| 08/04 | 860 | 861 | 819 | 822 | -3.86% | 203,300 | 170億6299万 | -8.05% | 2.96 | 0.81 |
| 08/03 | 866 | 873 | 853 | 855 | -0.93% | 112,500 | 177億4800万 | -5% | 3.08 | 0.84 |
| 08/02 | 853 | 863 | 846 | 863 | +2.37% | 148,200 | 179億1407万 | -4.85% | 3.1 | 0.85 |
| 07/30 | 850 | 862 | 842 | 843 | -1.52% | 126,800 | 174億9891万 | -7.67% | 3.03 | 0.83 |
| 07/29 | 841 | 856 | 838 | 856 | +2.39% | 106,300 | 177億6876万 | -6.96% | 3.08 | 0.84 |
| 07/28 | 856 | 865 | 833 | 836 | -3.13% | 169,100 | 173億5360万 | -9.82% | 3.01 | 0.82 |
| 07/27 | 878 | 880 | 859 | 863 | -0.12% | 136,000 | 179億1407万 | -7.7% | 3.1 | 0.85 |
| 07/26 | 866 | 873 | 860 | 864 | +1.53% | 122,600 | 179億3482万 | -8.38% | 3.11 | 0.85 |
| 07/21 | 867 | 885 | 843 | 851 | +1.67% | 219,300 | 176億6497万 | -10.61% | 3.06 | 0.83 |
| 07/20 | 848 | 866 | 837 | 837 | -1.65% | 159,100 | 173億7436万 | -13.08% | 3.01 | 0.82 |
| 07/19 | 885 | 885 | 850 | 851 | -3.95% | 267,700 | 176億6497万 | -12.63% | 3.06 | 0.83 |
| 07/16 | 878 | 899 | 870 | 886 | +0.34% | 161,800 | 183億9150万 | -9.59% | 3.19 | 0.87 |
| 07/15 | 890 | 894 | 879 | 883 | -0.67% | 135,900 | 183億2923万 | -10.26% | 3.18 | 0.86 |
| 07/14 | 903 | 911 | 886 | 889 | -2.31% | 202,600 | 184億5377万 | -9.84% | 3.2 | 0.87 |
| 07/13 | 915 | 930 | 907 | 910 | +0.55% | 148,900 | 188億8969万 | -8.08% | 3.27 | 0.89 |
| 07/12 | 913 | 920 | 901 | 905 | +0.78% | 234,800 | 187億8590万 | -9.14% | 3.26 | 0.89 |
| 07/09 | 876 | 900 | 871 | 898 | +0.79% | 226,800 | 186億4059万 | -10.02% | 3.23 | 0.88 |
| 07/08 | 920 | 930 | 891 | 891 | -2.52% | 231,400 | 184億9529万 | -10.9% | 3.21 | 0.87 |
| 07/07 | 932 | 942 | 910 | 914 | -2.45% | 181,800 | 189億7272万 | -8.87% | 3.29 | 0.9 |
| 07/06 | 943 | 963 | 933 | 937 | -0.74% | 167,900 | 194億5015万 | -6.67% | 3.37 | 0.92 |
| 07/05 | 969 | 969 | 943 | 944 | -3.48% | 189,800 | 195億9546万 | -5.88% | 3.4 | 0.92 |
| 07/02 | 982 | 1,001 | 971 | 978 | -0.31% | 184,800 | 203億123万 | -2.4% | 3.52 | 0.96 |
| 07/01 | 1,009 | 1,014 | 977 | 981 | -2.39% | 229,700 | 203億6350万 | -1.6% | 3.53 | 0.96 |
| 06/30 | 995 | 1,020 | 988 | 1,005 | +0.9% | 249,100 | 208億6169万 | +1.41% | 3.62 | 0.98 |
| 06/29 | 993 | 1,019 | 982 | 996 | +2.15% | 328,900 | 206億7487万 | +1.53% | 3.58 | 0.98 |
| 06/28 | 1,023 | 1,023 | 973 | 975 | -3.66% | 309,500 | 202億3895万 | +0.31% | 3.51 | 0.95 |
| 06/25 | 1,011 | 1,019 | 998 | 1,012 | +0.1% | 206,200 | 210億699万 | +5.09% | 3.64 | 0.99 |
| 06/24 | 1,011 | 1,027 | 997 | 1,011 | -0.39% | 225,100 | 209億8624万 | +6.2% | 3.64 | 0.99 |
| 06/23 | 1,055 | 1,056 | 1,010 | 1,015 | -3.79% | 306,200 | 210億6927万 | +7.86% | 3.65 | 0.99 |
| 06/22 | 1,044 | 1,065 | 1,034 | 1,055 | +4.04% | 409,400 | 218億9958万 | +13.69% | 3.8 | 1.03 |
| 06/21 | 1,023 | 1,040 | 1,005 | 1,014 | -4.61% | 476,800 | 210億4851万 | +11.06% | 3.65 | 0.99 |
| 06/18 | 1,118 | 1,133 | 1,061 | 1,063 | -4.23% | 389,300 | 220億6565万 | +18.11% | 3.82 | 1.04 |
| 06/17 | 1,115 | 1,124 | 1,077 | 1,110 | -1.42% | 497,300 | 230億4127万 | +25.57% | 3.99 | 1.09 |
| 06/16 | 1,078 | 1,137 | 1,051 | 1,126 | +3.3% | 919,200 | 233億7340万 | +29.87% | 4.05 | 1.1 |
