株価チャート
2021/07/13~2021/12/08
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 |
12/08 | 1,818 | 1,829 | 1,692 | 1,811 | +4.74% | 1,802,100 | 375億9256万 | +22.12% | 6.51 | 1.77 |
12/07 | 1,641 | 1,755 | 1,626 | 1,729 | +15.96% | 1,667,200 | 358億9041万 | +19.32% | 6.22 | 1.69 |
12/06 | 1,548 | 1,548 | 1,382 | 1,491 | -3.56% | 901,900 | 309億5003万 | +5.22% | 5.36 | 1.46 |
12/03 | 1,558 | 1,582 | 1,489 | 1,546 | +1.18% | 519,200 | 320億9172万 | +10.9% | 5.56 | 1.51 |
12/02 | 1,626 | 1,628 | 1,523 | 1,528 | -7.06% | 898,300 | 317億1807万 | +11.53% | 5.5 | 1.5 |
12/01 | 1,718 | 1,741 | 1,625 | 1,644 | -2.38% | 629,900 | 341億2599万 | +22.05% | 5.91 | 1.61 |
11/30 | 1,742 | 1,834 | 1,669 | 1,684 | -1.06% | 1,346,000 | 349億5631万 | +27.67% | 6.06 | 1.65 |
11/29 | 1,647 | 1,744 | 1,631 | 1,702 | +2.04% | 890,800 | 353億2995万 | +31.84% | 6.12 | 1.67 |
11/26 | 1,624 | 1,679 | 1,585 | 1,668 | +3.86% | 737,000 | 346億2418万 | +32.28% | 6 | 1.63 |
11/25 | 1,661 | 1,705 | 1,558 | 1,606 | -4.23% | 986,100 | 333億3719万 | +30.15% | 5.78 | 1.57 |
11/24 | 1,640 | 1,754 | 1,631 | 1,677 | -1.18% | 772,100 | 348億1100万 | +38.6% | 6.03 | 1.64 |
11/22 | 1,793 | 1,857 | 1,636 | 1,697 | -6.76% | 2,094,000 | 352億2616万 | +43.69% | 6.1 | 1.66 |
11/19 | 1,660 | 1,947 | 1,641 | 1,820 | +11.59% | 3,348,000 | 377億7938万 | +58.54% | 6.55 | 1.78 |
11/18 | 1,653 | 1,688 | 1,615 | 1,631 | +0.18% | 712,500 | 338億5614万 | +47.07% | 5.87 | 1.6 |
11/17 | 1,596 | 1,672 | 1,556 | 1,628 | -0.49% | 917,400 | 337億9386万 | +51.02% | 5.86 | 1.59 |
11/16 | 1,574 | 1,698 | 1,540 | 1,636 | +5.01% | 1,476,600 | 339億5993万 | +56.11% | 5.89 | 1.6 |
11/15 | 1,590 | 1,650 | 1,481 | 1,558 | +0.52% | 2,129,800 | 323億4081万 | +52.89% | 5.6 | 1.53 |
11/12 | 1,425 | 1,583 | 1,411 | 1,550 | +10.71% | 2,936,200 | 321億7475万 | +56.41% | 5.58 | 1.52 |
11/11 | 1,203 | 1,436 | 1,203 | 1,400 | +16.47% | 2,761,300 | 290億6106万 | +45.53% | 5.04 | 1.37 |
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 |