株価チャート
2021/06/17～2021/11/11
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 |
| 11/11 | 3,285 | 3,315 | 3,110 | 3,115 | -5.89% | 157,100 | 900億5022万 | -7.81% | 8.5 | 1.09 |
| 11/10 | 3,300 | 3,360 | 3,295 | 3,310 | -1.63% | 64,700 | 956億8740万 | -1.72% | 9.03 | 1.16 |
| 11/09 | 3,330 | 3,430 | 3,330 | 3,365 | +0.15% | 52,300 | 972億7737万 | +0.51% | 9.18 | 1.18 |
| 11/08 | 3,415 | 3,415 | 3,290 | 3,360 | -0.44% | 70,800 | 971億3283万 | +0.99% | 9.17 | 1.18 |
| 11/05 | 3,455 | 3,475 | 3,365 | 3,375 | -2.6% | 54,400 | 975億6646万 | +2.06% | 9.21 | 1.18 |
| 11/04 | 3,485 | 3,530 | 3,440 | 3,465 | +1.46% | 125,400 | 1001億6823万 | +5.38% | 9.46 | 1.22 |
| 11/02 | 3,450 | 3,475 | 3,410 | 3,415 | -1.44% | 53,200 | 987億2280万 | +4.53% | 9.32 | 1.2 |
| 11/01 | 3,445 | 3,470 | 3,380 | 3,465 | +2.21% | 69,500 | 1001億6823万 | +6.55% | 9.46 | 1.22 |
| 10/29 | 3,410 | 3,435 | 3,335 | 3,390 | -0.59% | 57,100 | 980億8万 | +4.76% | 9.25 | 1.19 |
| 10/28 | 3,445 | 3,450 | 3,370 | 3,410 | -2.99% | 122,700 | 985億7826万 | +5.83% | 9.31 | 1.2 |
| 10/27 | 3,585 | 3,585 | 3,480 | 3,515 | -1.95% | 94,500 | 1016億1366万 | +9.71% | 9.59 | 1.23 |
| 10/26 | 3,470 | 3,590 | 3,445 | 3,585 | +4.82% | 145,000 | 1036億3726万 | +12.56% | 9.78 | 1.26 |
| 10/25 | 3,430 | 3,580 | 3,415 | 3,420 | -1.01% | 92,900 | 988億6734万 | +8.02% | 9.33 | 1.2 |
| 10/22 | 3,420 | 3,515 | 3,395 | 3,455 | +0.44% | 72,400 | 998億7914万 | +9.51% | 9.43 | 1.21 |
| 10/21 | 3,480 | 3,540 | 3,415 | 3,440 | -2.27% | 148,900 | 994億4551万 | +9.45% | 9.39 | 1.21 |
| 10/20 | 3,625 | 3,715 | 3,505 | 3,520 | -3.43% | 170,400 | 1017億5820万 | +12.35% | 9.61 | 1.24 |
| 10/19 | 3,785 | 3,815 | 3,625 | 3,645 | -4.33% | 259,900 | 1053億7177万 | +16.83% | 9.95 | 1.28 |
| 10/18 | 3,620 | 3,820 | 3,620 | 3,810 | +4.96% | 288,300 | 1101億4169万 | +22.98% | 10.4 | 1.34 |
| 10/15 | 3,575 | 3,645 | 3,555 | 3,630 | +3.42% | 207,200 | 1049億3814万 | +18.4% | 9.91 | 1.27 |
| 10/14 | 3,410 | 3,540 | 3,405 | 3,510 | +6.53% | 241,700 | 1014億6911万 | +15.27% | 9.58 | 1.23 |
| 10/13 | 3,310 | 3,400 | 3,185 | 3,295 | +1.23% | 243,000 | 952億5377万 | +8.89% | 8.99 | 1.16 |
| 10/12 | 3,145 | 3,280 | 3,100 | 3,255 | +5.51% | 222,200 | 940億9743万 | +7.96% | 8.88 | 1.14 |
| 10/11 | 2,957 | 3,115 | 2,897 | 3,085 | +9.01% | 182,800 | 891億8297万 | +2.76% | 8.42 | 1.08 |
| 10/08 | 2,857 | 2,886 | 2,830 | 2,830 | +0.64% | 34,100 | 818億1128万 | -5.54% | 7.72 | 0.99 |
| 10/07 | 2,845 | 2,864 | 2,811 | 2,812 | -1.16% | 37,100 | 812億9092万 | -6.27% | 7.67 | 0.99 |
| 10/06 | 2,859 | 2,913 | 2,816 | 2,845 | +1.28% | 42,200 | 822億4491万 | -5.29% | 7.76 | 1 |
| 10/05 | 2,836 | 2,861 | 2,755 | 2,809 | -0.92% | 57,400 | 812億420万 | -6.62% | 7.67 | 0.99 |
| 10/04 | 2,905 | 2,921 | 2,831 | 2,835 | -0.84% | 62,500 | 819億5582万 | -5.75% | 7.74 | 1 |
| 10/01 | 2,862 | 2,910 | 2,846 | 2,859 | -1.82% | 54,800 | 826億4963万 | -4.76% | 7.8 | 1 |
| 09/30 | 2,960 | 2,965 | 2,870 | 2,912 | -0.72% | 59,300 | 841億8178万 | -2.67% | 7.95 | 1.02 |
| 09/29 | 2,935 | 2,982 | 2,837 | 2,933 | -3.04% | 138,600 | 847億8886万 | -1.44% | 8 | 1.03 |
| 09/28 | 3,055 | 3,055 | 2,980 | 3,025 | -1.47% | 63,400 | 874億4845万 | +2.4% | 8.26 | 1.06 |
| 09/27 | 3,045 | 3,140 | 3,015 | 3,070 | +0.99% | 89,200 | 887億4934万 | +4.85% | 8.38 | 1.08 |
| 09/24 | 3,010 | 3,055 | 2,961 | 3,040 | +2.74% | 91,900 | 878億8208万 | +4.61% | 8.3 | 1.07 |
| 09/22 | 3,010 | 3,010 | 2,958 | 2,959 | -2.5% | 92,100 | 855億4049万 | +2.49% | 8.08 | 1.04 |
| 09/21 | 3,015 | 3,060 | 2,985 | 3,035 | -2.72% | 69,200 | 877億3754万 | +5.68% | 8.28 | 1.07 |
| 09/17 | 3,145 | 3,145 | 3,030 | 3,120 | -0.79% | 161,500 | 901億9477万 | +9.28% | 8.52 | 1.1 |
| 09/16 | 3,165 | 3,200 | 3,115 | 3,145 | 0% | 42,600 | 909億1748万 | +10.93% | 8.58 | 1.1 |
| 09/15 | 3,155 | 3,180 | 3,090 | 3,145 | -1.72% | 45,800 | 909億1748万 | +11.88% | 8.58 | 1.1 |
| 09/14 | 3,205 | 3,205 | 3,145 | 3,200 | +0.47% | 60,200 | 925億745万 | +15.27% | 8.73 | 1.12 |
| 09/13 | 3,090 | 3,200 | 3,055 | 3,185 | +2.74% | 68,700 | 920億7383万 | +16.45% | 8.69 | 1.12 |
| 09/10 | 3,025 | 3,105 | 3,020 | 3,100 | +2.65% | 69,300 | 896億1660万 | +15.07% | 8.46 | 1.09 |
| 09/09 | 3,050 | 3,070 | 3,000 | 3,020 | -2.27% | 38,900 | 873億391万 | +13.62% | 8.24 | 1.06 |
| 09/08 | 3,065 | 3,100 | 3,030 | 3,090 | +1.81% | 51,600 | 893億2751万 | +17.71% | 8.43 | 1.08 |
| 09/07 | 3,050 | 3,095 | 3,010 | 3,035 | 0% | 58,800 | 877億3754万 | +17.23% | 8.28 | 1.07 |
| 09/06 | 2,960 | 3,045 | 2,960 | 3,035 | +3.34% | 79,400 | 877億3754万 | +18.79% | 8.28 | 1.07 |
| 09/03 | 2,954 | 2,964 | 2,879 | 2,937 | +0.03% | 87,400 | 849億450万 | +16.5% | 8.02 | 1.03 |
| 09/02 | 2,916 | 2,956 | 2,916 | 2,936 | +0.65% | 54,300 | 848億7559万 | +17.96% | 8.01 | 1.03 |
| 09/01 | 2,900 | 2,951 | 2,875 | 2,917 | -0.27% | 67,000 | 843億2633万 | +18.72% | 7.96 | 1.02 |
| 08/31 | 2,945 | 3,010 | 2,867 | 2,925 | -0.31% | 239,400 | 845億5759万 | +20.52% | 7.98 | 1.03 |
| 08/30 | 2,880 | 2,942 | 2,841 | 2,934 | +4.64% | 150,700 | 848億1777万 | +22.45% | 8.01 | 1.03 |
| 08/27 | 2,687 | 2,804 | 2,684 | 2,804 | +4.43% | 189,100 | 810億5966万 | +18.66% | 7.65 | 0.98 |
| 08/26 | 2,620 | 2,685 | 2,550 | 2,685 | +2.83% | 105,700 | 776億1953万 | +15.04% | 7.33 | 0.94 |
| 08/25 | 2,517 | 2,616 | 2,517 | 2,611 | +4.11% | 91,400 | 754億8030万 | +12.93% | 7.13 | 0.92 |
| 08/24 | 2,406 | 2,517 | 2,406 | 2,508 | +5.03% | 63,100 | 725億272万 | +9.28% | 6.84 | 0.88 |
| 08/23 | 2,402 | 2,435 | 2,373 | 2,388 | 0% | 84,400 | 690億3369万 | +4.6% | 6.52 | 0.84 |
| 08/20 | 2,481 | 2,511 | 2,382 | 2,388 | -5.01% | 104,200 | 690億3369万 | +4.87% | 6.52 | 0.84 |
| 08/19 | 2,584 | 2,640 | 2,505 | 2,514 | -2.14% | 100,900 | 726億7617万 | +10.65% | 6.86 | 0.88 |
| 08/18 | 2,553 | 2,605 | 2,531 | 2,569 | -0.58% | 68,900 | 742億6614万 | +13.72% | 7.01 | 0.9 |
| 08/17 | 2,631 | 2,640 | 2,543 | 2,584 | -1.07% | 76,300 | 746億9977万 | +15.25% | 7.05 | 0.91 |
| 08/16 | 2,584 | 2,640 | 2,554 | 2,612 | +0.46% | 95,200 | 755億921万 | +17.45% | 7.13 | 0.92 |
| 08/13 | 2,529 | 2,697 | 2,510 | 2,600 | +1.88% | 165,700 | 751億6231万 | +17.97% | 7.1 | 0.91 |
| 08/12 | 2,600 | 2,705 | 2,523 | 2,552 | +12.92% | 330,500 | 737億7469万 | +16.74% | 6.96 | 0.9 |
| 08/11 | 2,214 | 2,266 | 2,200 | 2,260 | +3.76% | 40,900 | 653億3339万 | +4.1% | 6.17 | 0.79 |
| 08/10 | 2,177 | 2,195 | 2,172 | 2,178 | +0.05% | 18,700 | 629億6288万 | +0.46% | 5.94 | 0.76 |
| 08/06 | 2,201 | 2,201 | 2,170 | 2,177 | -1.09% | 9,400 | 629億3398万 | +0.42% | 5.94 | 0.76 |
| 08/05 | 2,160 | 2,214 | 2,155 | 2,201 | +1.24% | 20,100 | 636億2778万 | +1.57% | 6.01 | 0.77 |
| 08/04 | 2,186 | 2,186 | 2,169 | 2,174 | -0.82% | 15,400 | 628億4725万 | +0.51% | 5.93 | 0.76 |
| 08/03 | 2,198 | 2,202 | 2,184 | 2,192 | -0.59% | 10,500 | 633億6760万 | +1.48% | 5.98 | 0.77 |
| 08/02 | 2,163 | 2,214 | 2,159 | 2,205 | +1.94% | 33,300 | 637億4342万 | +2.23% | 6.02 | 0.77 |
| 07/30 | 2,150 | 2,178 | 2,150 | 2,163 | +0.46% | 33,300 | 625億2926万 | +0.46% | 5.9 | 0.76 |
| 07/29 | 2,147 | 2,154 | 2,140 | 2,153 | +0.51% | 14,800 | 622億4017万 | +0.09% | 5.88 | 0.76 |
| 07/28 | 2,145 | 2,152 | 2,138 | 2,142 | -0.6% | 13,100 | 619億2218万 | -0.33% | 5.85 | 0.75 |
| 07/27 | 2,169 | 2,169 | 2,141 | 2,155 | +0.56% | 21,000 | 622億9799万 | +0.42% | 5.88 | 0.76 |
| 07/26 | 2,143 | 2,143 | 2,127 | 2,143 | +1.71% | 15,600 | 619億5108万 | -0.05% | 5.85 | 0.75 |
| 07/21 | 2,096 | 2,121 | 2,092 | 2,107 | +1.15% | 15,100 | 609億1038万 | -1.82% | 5.75 | 0.74 |
| 07/20 | 2,122 | 2,128 | 2,083 | 2,083 | -2.66% | 33,600 | 602億1657万 | -3.12% | 5.68 | 0.73 |
| 07/19 | 2,163 | 2,163 | 2,129 | 2,140 | -2.51% | 29,600 | 618億6436万 | -0.65% | 5.84 | 0.75 |
| 07/16 | 2,193 | 2,202 | 2,183 | 2,195 | +0.23% | 19,800 | 634億5433万 | +1.76% | 5.99 | 0.77 |
| 07/15 | 2,255 | 2,255 | 2,190 | 2,190 | -2.19% | 29,300 | 633億979万 | +1.48% | 5.98 | 0.77 |
| 07/14 | 2,238 | 2,267 | 2,236 | 2,239 | -1.1% | 31,400 | 647億2631万 | +3.75% | 6.11 | 0.79 |
| 07/13 | 2,200 | 2,264 | 2,200 | 2,264 | +2.86% | 48,000 | 654億4902万 | +5.01% | 6.18 | 0.79 |
| 07/12 | 2,180 | 2,211 | 2,177 | 2,201 | +2.85% | 44,100 | 636億2778万 | +2.23% | 6.01 | 0.77 |
| 07/09 | 2,110 | 2,158 | 2,107 | 2,140 | -0.05% | 63,700 | 618億6436万 | -0.6% | 5.84 | 0.75 |
| 07/08 | 2,129 | 2,159 | 2,127 | 2,141 | +1.13% | 50,400 | 618億9327万 | -0.65% | 5.84 | 0.75 |
| 07/07 | 2,140 | 2,140 | 2,113 | 2,117 | -1.44% | 26,400 | 611億9946万 | -1.95% | 5.78 | 0.74 |
| 07/06 | 2,163 | 2,163 | 2,138 | 2,148 | -0.69% | 22,700 | 620億9563万 | -0.74% | 5.86 | 0.75 |
| 07/05 | 2,196 | 2,199 | 2,162 | 2,163 | -1.23% | 48,500 | 625億2926万 | -0.18% | 5.9 | 0.76 |
| 07/02 | 2,176 | 2,199 | 2,170 | 2,190 | +0.92% | 25,800 | 633億979万 | +0.92% | 5.98 | 0.77 |
| 07/01 | 2,154 | 2,183 | 2,135 | 2,170 | +1.07% | 37,400 | 627億3162万 | -0.09% | 5.92 | 0.76 |
| 06/30 | 2,112 | 2,160 | 2,112 | 2,147 | +1.71% | 47,100 | 620億6672万 | -1.42% | 5.86 | 0.75 |
| 06/29 | 2,100 | 2,117 | 2,081 | 2,111 | 0% | 31,900 | 610億2601万 | -3.21% | 5.76 | 0.74 |
| 06/28 | 2,131 | 2,131 | 2,093 | 2,111 | +0.24% | 29,400 | 610億2601万 | -3.39% | 5.76 | 0.74 |
| 06/25 | 2,120 | 2,120 | 2,092 | 2,106 | +0.1% | 21,500 | 608億8147万 | -3.75% | 5.75 | 0.74 |
| 06/24 | 2,095 | 2,108 | 2,086 | 2,104 | -0.05% | 16,800 | 608億2365万 | -3.93% | 5.74 | 0.74 |
| 06/23 | 2,117 | 2,131 | 2,102 | 2,105 | -0.57% | 15,800 | 608億5256万 | -4.1% | 5.74 | 0.74 |
| 06/22 | 2,102 | 2,124 | 2,090 | 2,117 | +2.67% | 33,100 | 611億9946万 | -3.86% | 5.78 | 0.74 |
| 06/21 | 2,080 | 2,085 | 2,055 | 2,062 | -2.64% | 48,600 | 596億949万 | -6.74% | 5.63 | 0.72 |
| 06/18 | 2,167 | 2,167 | 2,117 | 2,118 | -3.33% | 56,000 | 612億2837万 | -4.81% | 5.78 | 0.74 |
| 06/17 | 2,169 | 2,194 | 2,164 | 2,191 | -0.27% | 24,600 | 633億3870万 | -2.1% | 5.98 | 0.77 |
