株価チャート
2021/07/05~2021/11/30
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 |
11/30 | 3,830 | 3,885 | 3,705 | 3,730 | +1.63% | 2,349,900 | 1453億1515万 | -4.43% | 5.44 | 1.11 |
11/29 | 3,505 | 3,820 | 3,500 | 3,670 | +1.8% | 2,229,100 | 1429億7764万 | -5.58% | 5.35 | 1.09 |
11/26 | 3,660 | 3,680 | 3,540 | 3,605 | -2.17% | 2,014,500 | 1404億4534万 | -6.85% | 5.26 | 1.07 |
11/25 | 3,950 | 3,965 | 3,675 | 3,685 | -6.11% | 2,408,700 | 1435億6202万 | -4.58% | 5.37 | 1.09 |
11/24 | 3,930 | 3,995 | 3,825 | 3,925 | -11.4% | 3,913,800 | 1529億1205万 | +1.82% | 5.72 | 1.16 |
11/22 | 4,410 | 4,510 | 4,355 | 4,430 | -0.11% | 1,355,000 | 1725億7280万 | +15.61% | 6.46 | 1.31 |
11/19 | 4,570 | 4,695 | 4,415 | 4,435 | -0.22% | 2,510,400 | 1727億6758万 | +17.14% | 6.47 | 1.32 |
11/18 | 4,465 | 4,515 | 4,355 | 4,445 | -0.34% | 1,735,300 | 1731億5713万 | +19.17% | 6.48 | 1.32 |
11/17 | 4,300 | 4,545 | 4,295 | 4,460 | +3.96% | 2,918,300 | 1737億4146万 | +21.56% | 6.5 | 1.32 |
11/16 | 4,415 | 4,475 | 4,195 | 4,290 | -2.5% | 3,406,100 | 1671億1903万 | +18.8% | 6.25 | 1.27 |
11/15 | 4,070 | 4,490 | 4,030 | 4,400 | +13.99% | 6,136,700 | 1714億413万 | +23.7% | 6.41 | 1.31 |
11/12 | 3,850 | 3,875 | 3,750 | 3,860 | +1.85% | 1,649,500 | 1503億6817万 | +10.35% | 5.63 | 1.14 |
11/11 | 3,720 | 3,850 | 3,695 | 3,790 | +0.8% | 1,108,100 | 1476億4129万 | +9.6% | 5.52 | 1.12 |
11/10 | 3,680 | 3,805 | 3,625 | 3,760 | +2.45% | 1,240,300 | 1464億7262万 | +9.91% | 5.48 | 1.12 |
11/09 | 3,745 | 3,830 | 3,660 | 3,670 | +0.27% | 1,095,700 | 1429億6663万 | +8.39% | 5.35 | 1.09 |
11/08 | 3,635 | 3,715 | 3,565 | 3,660 | -0.14% | 723,800 | 1425億7707万 | +9.06% | 5.34 | 1.09 |
11/05 | 3,715 | 3,805 | 3,660 | 3,665 | -0.14% | 987,100 | 1427億7185万 | +9.93% | 5.34 | 1.09 |
11/04 | 3,840 | 3,860 | 3,620 | 3,670 | -1.87% | 1,658,500 | 1429億6663万 | +10.71% | 5.35 | 1.09 |
11/02 | 3,865 | 3,980 | 3,725 | 3,740 | -3.23% | 1,952,100 | 1456億9351万 | +13.3% | 5.45 | 1.11 |
11/01 | 3,860 | 3,915 | 3,775 | 3,865 | +1.71% | 1,201,400 | 1505億6295万 | +17.62% | 5.63 | 1.15 |
10/29 | 3,855 | 3,870 | 3,750 | 3,800 | -0.91% | 1,337,300 | 1480億3084万 | +16.24% | 5.54 | 1.13 |
10/28 | 3,770 | 3,845 | 3,730 | 3,835 | +1.32% | 1,389,200 | 1493億9428万 | +17.71% | 5.59 | 1.14 |
10/27 | 3,705 | 3,785 | 3,665 | 3,785 | +1.88% | 1,362,900 | 1474億4651万 | +16.71% | 5.52 | 1.12 |
10/26 | 3,735 | 3,770 | 3,635 | 3,715 | +0.95% | 2,025,400 | 1447億1963万 | +14.84% | 5.42 | 1.1 |
10/25 | 3,420 | 3,705 | 3,380 | 3,680 | +10.51% | 3,210,400 | 1433億5618万 | +13.76% | 5.36 | 1.09 |
10/22 | 3,215 | 3,410 | 3,210 | 3,330 | +2.78% | 1,357,000 | 1297億2176万 | +2.9% | 4.85 | 0.99 |
10/21 | 3,310 | 3,370 | 3,195 | 3,240 | -4.99% | 1,598,100 | 1256億4346万 | -0.64% | 4.7 | 0.96 |
10/20 | 3,600 | 3,620 | 3,365 | 3,410 | -2.99% | 1,813,200 | 1322億3586万 | +3.65% | 4.95 | 1.01 |
10/19 | 3,390 | 3,560 | 3,385 | 3,515 | +5.24% | 1,753,400 | 1363億764万 | +6.13% | 5.1 | 1.04 |
10/18 | 3,300 | 3,370 | 3,205 | 3,340 | +1.37% | 1,612,600 | 1295億2134万 | +0.42% | 4.85 | 0.99 |
10/15 | 3,140 | 3,310 | 3,090 | 3,295 | +9.11% | 2,113,600 | 1277億7629万 | -1.26% | 4.78 | 0.97 |
10/14 | 2,960 | 3,030 | 2,933 | 3,020 | +3.35% | 1,219,600 | 1171億1211万 | -9.9% | 4.38 | 0.89 |
10/13 | 2,975 | 2,990 | 2,880 | 2,922 | -3.4% | 1,388,100 | 1133億1178万 | -13.29% | 4.24 | 0.86 |
10/12 | 2,937 | 3,065 | 2,906 | 3,025 | +3% | 1,351,300 | 1173億600万 | -10.9% | 4.39 | 0.89 |
10/11 | 2,898 | 2,958 | 2,853 | 2,937 | +0.86% | 832,000 | 1138億9347万 | -13.77% | 4.26 | 0.87 |
10/08 | 2,950 | 2,982 | 2,878 | 2,912 | +1.18% | 1,267,800 | 1129億2399万 | -14.83% | 4.23 | 0.86 |
10/07 | 2,890 | 2,950 | 2,865 | 2,878 | +0.81% | 1,077,700 | 1116億551万 | -16.22% | 4.18 | 0.85 |
10/06 | 2,959 | 3,015 | 2,810 | 2,855 | -1.31% | 1,732,000 | 1107億1360万 | -17.22% | 4.14 | 0.84 |
10/05 | 2,823 | 2,939 | 2,734 | 2,893 | -1.03% | 2,369,600 | 1121億8720万 | -16.34% | 4.2 | 0.85 |
10/04 | 3,145 | 3,165 | 2,916 | 2,923 | -6.01% | 1,717,200 | 1133億5056万 | -15.42% | 4.24 | 0.86 |
10/01 | 3,190 | 3,300 | 3,090 | 3,110 | -2.51% | 1,211,800 | 1206億221万 | -10.04% | 4.51 | 0.92 |
09/30 | 3,290 | 3,290 | 3,115 | 3,190 | -3.48% | 1,206,500 | 1237億451万 | -7.46% | 4.63 | 0.94 |
09/29 | 3,245 | 3,380 | 3,235 | 3,305 | -2.07% | 918,600 | 1281億6408万 | -3.78% | 4.8 | 0.98 |
09/28 | 3,410 | 3,465 | 3,315 | 3,375 | -1.89% | 850,600 | 1308億7860万 | -1.03% | 4.9 | 1 |
09/27 | 3,465 | 3,545 | 3,420 | 3,440 | -2.41% | 890,400 | 1333億9923万 | +1.71% | 4.99 | 1.02 |
09/24 | 3,675 | 3,675 | 3,490 | 3,525 | +2.17% | 1,499,000 | 1366億9543万 | +4.97% | 5.12 | 1.04 |
09/22 | 3,565 | 3,585 | 3,410 | 3,450 | -4.03% | 1,439,300 | 1337億8701万 | +3.26% | 5.01 | 1.02 |
09/21 | 3,505 | 3,675 | 3,450 | 3,595 | -3.23% | 1,733,900 | 1344億8536万 | +8.25% | 5.03 | 1.02 |
09/17 | 3,735 | 3,785 | 3,645 | 3,715 | +0.13% | 1,539,800 | 1389億7444万 | +12.41% | 5.2 | 1.06 |
09/16 | 3,980 | 3,980 | 3,575 | 3,710 | -5.84% | 3,180,600 | 1387億8739万 | +13.7% | 5.19 | 1.06 |
09/15 | 3,915 | 4,015 | 3,900 | 3,940 | -0.51% | 1,172,900 | 1473億9146万 | +22.17% | 5.51 | 1.12 |
09/14 | 4,040 | 4,050 | 3,915 | 3,960 | 0% | 1,651,200 | 1481億3964万 | +24.65% | 5.54 | 1.13 |
09/13 | 3,935 | 4,100 | 3,910 | 3,960 | +2.46% | 2,388,500 | 1481億3964万 | +26.44% | 5.54 | 1.13 |
09/10 | 3,695 | 3,895 | 3,665 | 3,865 | +6.62% | 2,135,400 | 1445億8579万 | +25.24% | 5.41 | 1.1 |
09/09 | 3,590 | 3,760 | 3,555 | 3,625 | -0.96% | 2,148,700 | 1356億763万 | +19.01% | 5.07 | 1.03 |
09/08 | 3,440 | 3,670 | 3,425 | 3,660 | +4.87% | 2,097,400 | 1369億1694万 | +21.39% | 5.12 | 1.04 |
09/07 | 3,600 | 3,625 | 3,440 | 3,490 | -1.13% | 1,791,500 | 1305億5741万 | +16.92% | 4.89 | 0.99 |
09/06 | 3,415 | 3,550 | 3,335 | 3,530 | +6.49% | 2,513,100 | 1320億5377万 | +19.3% | 4.94 | 1.01 |
09/03 | 3,330 | 3,360 | 3,240 | 3,315 | +1.69% | 1,190,000 | 1240億1084万 | +12.99% | 4.64 | 0.94 |
09/02 | 3,300 | 3,365 | 3,240 | 3,260 | -1.36% | 1,293,300 | 1219億5334万 | +11.68% | 4.56 | 0.93 |
09/01 | 3,300 | 3,350 | 3,205 | 3,305 | +2.01% | 1,937,400 | 1236億3675万 | +13.93% | 4.63 | 0.94 |
08/31 | 3,070 | 3,275 | 3,045 | 3,240 | +5.71% | 2,191,900 | 1212億516万 | +12.27% | 4.54 | 0.92 |
08/30 | 3,040 | 3,080 | 2,977 | 3,065 | +7.28% | 1,743,400 | 1146億5859万 | +6.61% | 4.29 | 0.87 |
08/27 | 2,911 | 2,924 | 2,841 | 2,857 | -2.59% | 885,700 | 1068億7751万 | -0.49% | 4 | 0.81 |
08/26 | 2,938 | 2,981 | 2,917 | 2,933 | +2.12% | 1,561,000 | 1097億2060万 | +2.09% | 4.11 | 0.84 |
08/25 | 2,897 | 2,932 | 2,816 | 2,872 | -0.38% | 1,345,400 | 1074億3865万 | -0.03% | 4.02 | 0.82 |
08/24 | 2,761 | 2,913 | 2,748 | 2,883 | +7.61% | 1,808,400 | 1078億5015万 | +0.07% | 4.04 | 0.82 |
08/23 | 2,687 | 2,736 | 2,630 | 2,679 | +0.56% | 1,424,200 | 1001億8147万 | -7.3% | 3.75 | 0.76 |
08/20 | 2,870 | 2,922 | 2,655 | 2,664 | -6.53% | 2,067,500 | 996億2055万 | -8.45% | 3.73 | 0.76 |
08/19 | 3,010 | 3,035 | 2,830 | 2,850 | -7.77% | 2,425,300 | 1065億7604万 | -2.76% | 3.99 | 0.81 |
08/18 | 2,920 | 3,105 | 2,872 | 3,090 | +4.57% | 2,485,800 | 1155億5086万 | +5.1% | 4.32 | 0.88 |
08/17 | 3,145 | 3,170 | 2,899 | 2,955 | -7.37% | 4,821,000 | 1105億252万 | +0.54% | 4.13 | 0.84 |
08/16 | 3,190 | 3,190 | 3,190 | 3,190 | +18.76% | 502,900 | 1192億9037万 | +8.61% | 4.46 | 0.91 |
08/13 | 2,760 | 2,776 | 2,655 | 2,686 | -2.29% | 788,000 | 1004億4324万 | -8.36% | 3.76 | 0.76 |
08/12 | 2,742 | 2,778 | 2,715 | 2,749 | -0.15% | 527,400 | 1027億9913万 | -6.72% | 3.85 | 0.78 |
08/11 | 2,833 | 2,835 | 2,731 | 2,753 | -2.79% | 715,600 | 1028億3308万 | -7.12% | 3.85 | 0.78 |
08/10 | 2,753 | 2,868 | 2,753 | 2,832 | +1.03% | 674,200 | 1057億8398万 | -4.97% | 3.96 | 0.81 |
08/06 | 2,835 | 2,862 | 2,773 | 2,803 | -1.89% | 711,000 | 1047億74万 | -6.47% | 3.92 | 0.8 |
08/05 | 2,847 | 2,901 | 2,841 | 2,857 | +0.04% | 420,300 | 1067億1781万 | -5.46% | 3.99 | 0.81 |
08/04 | 2,950 | 2,960 | 2,840 | 2,856 | -2.29% | 599,800 | 1066億8045万 | -6.08% | 3.99 | 0.81 |
08/03 | 2,848 | 2,949 | 2,848 | 2,923 | +3.03% | 735,600 | 1091億8311万 | -4.54% | 4.09 | 0.83 |
08/02 | 2,813 | 2,900 | 2,743 | 2,837 | -1.73% | 1,177,000 | 1059億7075万 | -7.98% | 3.97 | 0.81 |
07/30 | 2,917 | 2,941 | 2,859 | 2,887 | -1.7% | 649,800 | 1078億3840万 | -7.02% | 4.03 | 0.82 |
07/29 | 2,869 | 2,950 | 2,826 | 2,937 | +3.96% | 806,900 | 1097億606万 | -5.99% | 4.1 | 0.84 |
07/28 | 2,878 | 2,910 | 2,783 | 2,825 | -3.52% | 1,195,000 | 1055億2251万 | -10.06% | 3.95 | 0.8 |
07/27 | 2,960 | 2,986 | 2,911 | 2,928 | -1.58% | 557,900 | 1093億6988万 | -7.31% | 4.09 | 0.83 |
07/26 | 2,983 | 3,015 | 2,956 | 2,975 | +1.12% | 579,700 | 1111億2547万 | -6.33% | 4.16 | 0.85 |
07/21 | 2,988 | 2,994 | 2,912 | 2,942 | +1.06% | 784,500 | 1098億4575万 | -7.77% | 4.11 | 0.84 |
07/20 | 2,934 | 3,025 | 2,906 | 2,911 | -0.78% | 1,162,300 | 1086億8830万 | -9.09% | 4.07 | 0.83 |
07/19 | 3,005 | 3,055 | 2,900 | 2,934 | -4.89% | 1,264,200 | 1095億4705万 | -8.83% | 4.1 | 0.83 |
07/16 | 3,130 | 3,145 | 3,045 | 3,085 | -0.48% | 822,200 | 1151億8495万 | -4.52% | 4.31 | 0.88 |
07/15 | 3,165 | 3,175 | 3,065 | 3,100 | -2.36% | 674,000 | 1157億4501万 | -4.08% | 4.33 | 0.88 |
07/14 | 3,170 | 3,275 | 3,150 | 3,175 | -0.63% | 770,700 | 1185億4529万 | -1.73% | 4.44 | 0.9 |
07/13 | 3,130 | 3,230 | 3,120 | 3,195 | +3.57% | 928,500 | 1192億9204万 | -0.93% | 4.46 | 0.91 |
07/12 | 3,100 | 3,120 | 3,005 | 3,085 | +0.65% | 1,091,000 | 1151億8495万 | -4.37% | 4.31 | 0.88 |
07/09 | 2,853 | 3,080 | 2,846 | 3,065 | +5.58% | 1,467,400 | 1144億3821万 | -5.17% | 4.28 | 0.87 |
07/08 | 3,005 | 3,015 | 2,857 | 2,903 | -3.87% | 1,529,600 | 1083億8960万 | -10.35% | 4.06 | 0.83 |
07/07 | 3,030 | 3,105 | 2,992 | 3,020 | -2.74% | 834,100 | 1127億5804万 | -6.82% | 4.22 | 0.86 |
07/06 | 3,140 | 3,200 | 3,100 | 3,105 | -2.2% | 548,700 | 1159億3170万 | -3.87% | 4.34 | 0.88 |
07/05 | 3,100 | 3,185 | 3,070 | 3,175 | +0.95% | 677,200 | 1185億4529万 | -1.24% | 4.44 | 0.9 |