株価チャート
2021/07/01～2021/12/30
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 | 575 | 578 | 570 | 578 | +0.52% | 239,700 | 123億9411万 | -10.66% | 8.99 | 0.78 |
| 12/29 | 560 | 575 | 556 | 575 | +1.95% | 128,800 | 123億2978万 | -11.94% | 8.94 | 0.77 |
| 12/28 | 561 | 575 | 557 | 564 | +0.18% | 208,200 | 120億9390万 | -14.55% | 8.77 | 0.76 |
| 12/27 | 571 | 572 | 553 | 563 | -1.4% | 162,200 | 120億7246万 | -15.59% | 8.76 | 0.76 |
| 12/24 | 574 | 583 | 566 | 571 | +0.18% | 127,100 | 122億4401万 | -15.28% | 8.88 | 0.77 |
| 12/23 | 571 | 572 | 560 | 570 | +1.42% | 114,900 | 122億2256万 | -16.3% | 8.86 | 0.77 |
| 12/22 | 547 | 572 | 535 | 562 | -2.6% | 941,300 | 120億5102万 | -18.43% | 8.74 | 0.75 |
| 12/21 | 574 | 602 | 570 | 577 | -1.2% | 297,000 | 123億7266万 | -17.34% | 8.97 | 0.77 |
| 12/20 | 600 | 600 | 582 | 584 | -2.67% | 106,900 | 125億2277万 | -17.16% | 9.08 | 0.78 |
| 12/17 | 590 | 601 | 587 | 600 | 0% | 58,200 | 128億6586万 | -15.73% | 9.33 | 0.81 |
| 12/16 | 603 | 608 | 600 | 600 | -0.33% | 273,300 | 128億6586万 | -16.32% | 9.33 | 0.81 |
| 12/15 | 606 | 609 | 602 | 602 | -4.75% | 384,400 | 129億874万 | -16.62% | 9.36 | 0.81 |
| 12/14 | 640 | 647 | 632 | 632 | -4.24% | 94,100 | 135億5203万 | -13.07% | 9.83 | 0.85 |
| 12/13 | 675 | 677 | 654 | 660 | -2.94% | 21,500 | 141億5244万 | -9.84% | 10.26 | 0.89 |
| 12/10 | 702 | 705 | 677 | 680 | -4.23% | 31,100 | 145億8130万 | -7.48% | 10.57 | 0.91 |
| 12/09 | 710 | 712 | 706 | 710 | +0.42% | 5,400 | 152億2460万 | -3.79% | 11.04 | 0.95 |
| 12/08 | 724 | 724 | 700 | 707 | -0.28% | 18,700 | 151億6027万 | -4.33% | 10.99 | 0.95 |
| 12/07 | 688 | 715 | 685 | 709 | -3.67% | 35,500 | 152億315万 | -4.32% | 11.03 | 0.95 |
| 12/06 | 735 | 739 | 735 | 736 | -0.54% | 4,600 | 157億8212万 | -0.81% | 11.45 | 0.99 |
| 12/03 | 734 | 742 | 731 | 740 | +2.78% | 5,700 | 158億6789万 | -0.27% | 11.51 | 0.99 |
| 12/02 | 729 | 730 | 720 | 720 | -1.23% | 14,100 | 154億3903万 | -2.96% | 11.2 | 0.97 |
| 12/01 | 726 | 732 | 704 | 729 | +0.28% | 15,900 | 156億3201万 | -1.75% | 11.34 | 0.98 |
| 11/30 | 735 | 748 | 727 | 727 | -0.95% | 52,100 | 155億8913万 | -2.02% | 11.31 | 0.98 |
| 11/29 | 740 | 747 | 734 | 734 | -0.81% | 13,400 | 157億3923万 | -1.21% | 11.41 | 0.99 |
| 11/26 | 746 | 746 | 734 | 740 | -0.54% | 20,400 | 158億6789万 | -0.4% | 11.51 | 0.99 |
| 11/25 | 739 | 750 | 739 | 744 | +0.95% | 10,800 | 159億5366万 | +0.13% | 11.57 | 1 |
| 11/24 | 742 | 747 | 734 | 737 | -0.81% | 30,200 | 158億356万 | -0.67% | 11.46 | 0.99 |
| 11/22 | 741 | 745 | 736 | 743 | -0.27% | 17,200 | 159億3222万 | 0% | 11.55 | 1 |
| 11/19 | 760 | 760 | 740 | 745 | -0.53% | 59,100 | 159億7510万 | +0.4% | 11.59 | 1 |
| 11/18 | 759 | 764 | 747 | 749 | -2.35% | 28,000 | 160億6088万 | +0.94% | 11.65 | 1.01 |
| 11/17 | 766 | 773 | 765 | 767 | +0.13% | 11,000 | 164億4685万 | +3.37% | 11.93 | 1.03 |
| 11/16 | 765 | 778 | 752 | 766 | +0.52% | 36,200 | 164億2541万 | +3.37% | 11.91 | 1.03 |
| 11/15 | 753 | 762 | 746 | 762 | +0.79% | 6,900 | 163億3964万 | +2.97% | 11.85 | 1.02 |
| 11/12 | 730 | 763 | 730 | 756 | +4.13% | 33,400 | 162億1098万 | +2.16% | 11.76 | 1.02 |
| 11/11 | 732 | 735 | 726 | 726 | -0.68% | 4,900 | 155億6769万 | -1.89% | 11.29 | 0.97 |
| 11/10 | 732 | 738 | 730 | 731 | -0.81% | 11,200 | 156億7490万 | -1.35% | 11.37 | 0.98 |
| 11/09 | 744 | 745 | 737 | 737 | -0.94% | 9,900 | 158億356万 | -0.67% | 11.46 | 0.99 |
| 11/08 | 745 | 746 | 739 | 744 | -0.13% | 9,300 | 159億5366万 | +0.27% | 11.57 | 1 |
| 11/05 | 744 | 747 | 742 | 745 | +0.54% | 12,200 | 159億7510万 | +0.27% | 11.59 | 1 |
| 11/04 | 747 | 751 | 740 | 741 | 0% | 26,600 | 158億8933万 | -0.4% | 11.52 | 0.99 |
| 11/02 | 741 | 746 | 739 | 741 | -1.2% | 5,200 | 158億8933万 | -0.67% | 11.52 | 0.99 |
| 11/01 | 744 | 750 | 738 | 750 | +1.76% | 18,800 | 160億8232万 | +0.4% | 11.66 | 1.01 |
| 10/29 | 740 | 740 | 729 | 737 | +0.41% | 19,300 | 158億356万 | -1.34% | 11.46 | 0.99 |
| 10/28 | 733 | 738 | 728 | 734 | -0.27% | 19,600 | 157億3923万 | -1.87% | 11.41 | 0.99 |
| 10/27 | 738 | 740 | 736 | 736 | -0.27% | 1,900 | 157億8212万 | -1.6% | 11.45 | 0.99 |
| 10/26 | 738 | 739 | 731 | 738 | +1.1% | 5,700 | 158億2500万 | -1.47% | 11.48 | 0.99 |
| 10/25 | 730 | 732 | 730 | 730 | -0.41% | 3,900 | 156億5346万 | -2.8% | 11.35 | 0.98 |
| 10/22 | 732 | 740 | 732 | 733 | -0.41% | 4,500 | 157億1779万 | -2.66% | 11.4 | 0.98 |
| 10/21 | 737 | 739 | 733 | 736 | -0.14% | 15,400 | 157億8212万 | -2.39% | 11.45 | 0.99 |
| 10/20 | 742 | 742 | 736 | 737 | -0.14% | 5,700 | 158億356万 | -2.51% | 11.46 | 0.99 |
| 10/19 | 736 | 742 | 735 | 738 | -0.67% | 11,300 | 158億2500万 | -2.51% | 11.48 | 0.99 |
| 10/18 | 738 | 743 | 736 | 743 | +0.54% | 7,000 | 159億3222万 | -1.98% | 11.55 | 1 |
| 10/15 | 739 | 742 | 738 | 739 | -0.27% | 4,400 | 158億4645万 | -2.51% | 11.49 | 0.99 |
| 10/14 | 736 | 741 | 731 | 741 | +0.27% | 8,600 | 158億8933万 | -2.24% | 11.52 | 0.99 |
| 10/13 | 746 | 746 | 735 | 739 | -0.54% | 9,300 | 158億4645万 | -2.51% | 11.49 | 0.99 |
| 10/12 | 748 | 748 | 743 | 743 | -0.93% | 9,100 | 159億3222万 | -2.11% | 11.55 | 1 |
| 10/11 | 757 | 759 | 745 | 750 | -0.92% | 6,700 | 160億8232万 | -1.19% | 11.66 | 1.01 |
| 10/08 | 755 | 762 | 751 | 757 | -0.26% | 13,900 | 162億3242万 | -0.13% | 11.77 | 1.02 |
| 10/07 | 751 | 759 | 746 | 759 | +0.4% | 14,600 | 162億7531万 | +0.26% | 11.8 | 1.02 |
| 10/06 | 746 | 763 | 745 | 756 | +1.2% | 11,100 | 162億1098万 | 0% | 11.76 | 1.02 |
| 10/05 | 735 | 750 | 725 | 747 | +0.4% | 34,300 | 160億1799万 | -1.06% | 11.62 | 1 |
| 10/04 | 762 | 764 | 744 | 744 | -1.06% | 13,600 | 159億5366万 | -1.46% | 11.57 | 1 |
| 10/01 | 763 | 763 | 747 | 752 | -2.34% | 19,700 | 161億2521万 | -0.4% | 11.69 | 1.01 |
| 09/30 | 790 | 790 | 770 | 770 | -3.39% | 16,800 | 165億1118万 | +2.12% | 11.97 | 1.03 |
| 09/29 | 757 | 797 | 741 | 797 | +3.64% | 29,800 | 170億9015万 | +5.98% | 12.39 | 1.07 |
| 09/28 | 766 | 770 | 750 | 769 | +0.92% | 17,600 | 164億8974万 | +2.53% | 11.96 | 1.03 |
| 09/27 | 782 | 782 | 761 | 762 | +0.26% | 12,800 | 163億3964万 | +1.87% | 11.85 | 1.02 |
| 09/24 | 736 | 765 | 736 | 760 | +3.26% | 16,400 | 162億9675万 | +1.88% | 11.82 | 1.02 |
| 09/22 | 757 | 758 | 728 | 736 | -2.77% | 11,700 | 157億8212万 | -1.34% | 11.45 | 0.99 |
| 09/21 | 756 | 769 | 749 | 757 | -2.57% | 12,700 | 162億3242万 | +1.61% | 11.77 | 1.02 |
| 09/17 | 772 | 777 | 754 | 777 | +0.13% | 13,700 | 166億6128万 | +4.3% | 12.08 | 1.04 |
| 09/16 | 769 | 779 | 740 | 776 | +0.91% | 17,400 | 166億3984万 | +4.3% | 12.07 | 1.04 |
| 09/15 | 767 | 769 | 757 | 769 | -1.03% | 9,000 | 164億8974万 | +3.5% | 11.96 | 1.03 |
| 09/14 | 756 | 777 | 749 | 777 | +1.7% | 17,100 | 166億6128万 | +4.72% | 12.08 | 1.04 |
| 09/13 | 755 | 764 | 749 | 764 | +1.19% | 8,600 | 163億8252万 | +3.1% | 11.88 | 1.03 |
| 09/10 | 741 | 755 | 740 | 755 | +0.67% | 20,600 | 161億8954万 | +2.03% | 11.74 | 1.01 |
| 09/09 | 749 | 750 | 736 | 750 | +0.27% | 6,200 | 160億8232万 | +1.49% | 11.66 | 1.01 |
| 09/08 | 752 | 752 | 740 | 748 | 0% | 12,600 | 160億3943万 | +1.36% | 11.63 | 1 |
| 09/07 | 753 | 755 | 742 | 748 | -0.13% | 8,300 | 160億3943万 | +1.49% | 11.63 | 1 |
| 09/06 | 741 | 755 | 741 | 749 | +1.08% | 9,300 | 160億6088万 | +1.63% | 11.65 | 1.01 |
| 09/03 | 735 | 741 | 732 | 741 | +0.95% | 10,500 | 158億8933万 | +0.68% | 11.52 | 0.99 |
| 09/02 | 733 | 739 | 733 | 734 | -0.27% | 4,900 | 157億3923万 | -0.27% | 11.41 | 0.99 |
| 09/01 | 734 | 737 | 733 | 736 | +0.41% | 2,100 | 157億8212万 | 0% | 11.45 | 0.99 |
| 08/31 | 736 | 740 | 733 | 733 | +0.14% | 9,600 | 157億1779万 | -0.27% | 11.4 | 0.98 |
| 08/30 | 740 | 744 | 732 | 732 | -2.01% | 12,700 | 156億9634万 | -0.54% | 11.38 | 0.98 |
| 08/27 | 731 | 747 | 730 | 747 | +1.49% | 5,700 | 160億1799万 | +1.63% | 11.62 | 1 |
| 08/26 | 743 | 745 | 731 | 736 | +0.82% | 16,100 | 157億8212万 | +0.27% | 11.45 | 0.99 |
| 08/25 | 728 | 730 | 725 | 730 | +0.27% | 12,700 | 156億5346万 | -0.54% | 11.35 | 0.98 |
| 08/24 | 730 | 735 | 727 | 728 | -0.27% | 8,300 | 156億1057万 | -0.82% | 11.32 | 0.98 |
| 08/23 | 729 | 740 | 722 | 730 | +1.25% | 19,600 | 156億5346万 | -0.54% | 11.35 | 0.98 |
| 08/20 | 726 | 734 | 720 | 721 | -0.96% | 8,400 | 154億6047万 | -1.77% | 11.21 | 0.97 |
| 08/19 | 731 | 731 | 725 | 728 | -1.36% | 5,900 | 156億1057万 | -0.95% | 11.32 | 0.98 |
| 08/18 | 732 | 738 | 728 | 738 | +0.68% | 7,300 | 158億2500万 | +0.41% | 11.48 | 0.99 |
| 08/17 | 735 | 749 | 733 | 733 | -0.27% | 11,300 | 157億1779万 | -0.27% | 11.4 | 0.98 |
| 08/16 | 745 | 746 | 735 | 735 | -2.52% | 19,100 | 157億6067万 | 0% | 11.43 | 0.99 |
| 08/13 | 777 | 777 | 745 | 754 | -1.57% | 19,600 | 161億6809万 | +2.45% | 11.73 | 1.01 |
| 08/12 | 747 | 767 | 730 | 766 | +2.54% | 17,500 | 164億2541万 | +3.93% | 11.91 | 1.03 |
| 08/11 | 738 | 747 | 732 | 747 | +1.63% | 14,600 | 160億1799万 | +1.22% | 11.62 | 1 |
| 08/10 | 740 | 741 | 735 | 735 | -0.41% | 5,200 | 157億6067万 | -0.68% | 11.43 | 0.99 |
| 08/06 | 736 | 743 | 729 | 738 | +1.37% | 11,800 | 158億2500万 | -0.4% | 11.48 | 0.99 |
| 08/05 | 726 | 750 | 726 | 728 | -0.68% | 12,700 | 156億1057万 | - | 11.32 | 0.98 |
| 08/04 | 739 | 748 | 730 | 733 | -0.54% | 11,600 | 157億1779万 | - | 11.4 | 0.98 |
| 08/03 | 749 | 749 | 726 | 737 | +0.41% | 18,100 | 158億356万 | - | 11.46 | 0.99 |
| 08/02 | 733 | 740 | 731 | 734 | +0.27% | 8,600 | 157億3923万 | - | 11.41 | 0.99 |
| 07/30 | 734 | 734 | 716 | 732 | -1.35% | 10,500 | 156億9634万 | - | 11.38 | 0.98 |
| 07/29 | 717 | 742 | 717 | 742 | +3.63% | 86,800 | 159億1078万 | - | 11.54 | 1 |
| 07/28 | 725 | 728 | 716 | 716 | -1.78% | 18,000 | 153億5325万 | - | 11.13 | 0.96 |
| 07/27 | 739 | 739 | 723 | 729 | -1.62% | 19,000 | 156億3201万 | - | 11.34 | 0.98 |
| 07/26 | 759 | 759 | 730 | 741 | +2.63% | 23,800 | 158億8933万 | - | 11.52 | 0.99 |
| 07/21 | 738 | 738 | 718 | 722 | +0.56% | 27,700 | 154億8191万 | - | 11.23 | 0.97 |
| 07/20 | 724 | 735 | 716 | 718 | -0.83% | 20,600 | 153億9614万 | - | 11.17 | 0.96 |
| 07/19 | 745 | 745 | 724 | 724 | -2.03% | 15,300 | 155億2480万 | - | 11.26 | 0.97 |
| 07/16 | 720 | 739 | 720 | 739 | +2.07% | 39,000 | 158億4645万 | - | 11.49 | 0.99 |
| 07/15 | 732 | 738 | 724 | 724 | -1.36% | 11,400 | 155億2480万 | - | 11.26 | 0.97 |
| 07/14 | 742 | 743 | 734 | 734 | -1.34% | 12,100 | 157億3923万 | - | 11.41 | 0.99 |
| 07/13 | 736 | 746 | 736 | 744 | +0.95% | 19,000 | 159億5366万 | - | 11.57 | 1 |
| 07/12 | 722 | 741 | 722 | 737 | +0.41% | 25,000 | 158億356万 | - | 11.46 | 0.99 |
| 07/09 | 716 | 740 | 709 | 734 | +0.82% | 33,800 | 157億3923万 | - | 11.41 | 0.99 |
| 07/08 | 754 | 754 | 727 | 728 | -4.96% | 46,000 | 156億1057万 | - | 11.32 | 0.98 |
| 07/07 | 771 | 775 | 766 | 766 | -2.05% | 8,900 | 164億2541万 | - | 11.91 | 1.03 |
| 07/06 | 799 | 799 | 782 | 782 | -1.64% | 9,400 | 167億6850万 | - | 12.16 | 1.05 |
| 07/05 | 797 | 798 | 781 | 795 | +0.89% | 11,900 | 170億4726万 | - | 12.36 | 1.07 |
| 07/02 | 761 | 788 | 757 | 788 | +2.6% | 24,400 | 168億9716万 | - | 12.25 | 1.06 |
| 07/01 | 789 | 799 | 765 | 768 | 0% | 16,100 | 164億6830万 | - | 11.94 | 1.03 |
