株価チャート
2021/07/05～2021/12/03
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 |
| 12/03 | 9,330 | 9,390 | 9,330 | 9,380 | +0.54% | 700 | 911億7360万 | -0.8% | 4.67 | 0.34 |
| 12/02 | 9,330 | 9,330 | 9,330 | 9,330 | -0.32% | 400 | 906億8760万 | -1.36% | 4.65 | 0.34 |
| 12/01 | 9,330 | 9,400 | 9,330 | 9,360 | +0.11% | 700 | 909億7920万 | -1.08% | 4.66 | 0.34 |
| 11/30 | 9,440 | 9,440 | 9,320 | 9,350 | -0.32% | 1,000 | 908億8200万 | -1.22% | 4.66 | 0.34 |
| 11/29 | 9,420 | 9,420 | 9,380 | 9,380 | -0.42% | 800 | 911億7360万 | -0.95% | 4.67 | 0.34 |
| 11/26 | 9,440 | 9,440 | 9,420 | 9,420 | 0% | 200 | 915億6240万 | -0.56% | 4.69 | 0.34 |
| 11/25 | 9,440 | 9,480 | 9,420 | 9,420 | -0.21% | 500 | 915億6240万 | -0.57% | 4.69 | 0.34 |
| 11/24 | 9,430 | 9,440 | 9,430 | 9,440 | +0.64% | 400 | 917億5680万 | -0.36% | 4.7 | 0.34 |
| 11/22 | 9,380 | 9,380 | 9,380 | 9,380 | 0% | 200 | 911億7360万 | -0.98% | 4.67 | 0.34 |
| 11/19 | 9,400 | 9,400 | 9,380 | 9,380 | -0.42% | 200 | 911億7360万 | -1.02% | 4.67 | 0.34 |
| 11/18 | 9,490 | 9,490 | 9,420 | 9,420 | -0.21% | 200 | 915億6240万 | -0.62% | 4.69 | 0.34 |
| 11/17 | 9,450 | 9,450 | 9,440 | 9,440 | -0.11% | 400 | 917億5680万 | -0.44% | 4.7 | 0.34 |
| 11/16 | 9,450 | 9,450 | 9,450 | 9,450 | 0% | 100 | 918億5400万 | -0.37% | 4.71 | 0.34 |
| 11/15 | 9,530 | 9,640 | 9,450 | 9,450 | -1.97% | 1,600 | 918億5400万 | -0.38% | 4.71 | 0.34 |
| 11/12 | 9,620 | 9,640 | 9,620 | 9,640 | +0.52% | 600 | 937億80万 | +1.64% | 4.8 | 0.35 |
| 11/11 | 9,530 | 9,590 | 9,530 | 9,590 | +0.63% | 600 | 932億1480万 | +1.19% | 4.78 | 0.35 |
| 11/10 | 9,470 | 9,530 | 9,470 | 9,530 | 0% | 400 | 926億3160万 | +0.61% | 4.75 | 0.34 |
| 11/09 | 9,530 | 9,530 | 9,530 | 9,530 | +0.42% | 100 | 926億3160万 | +0.62% | 4.75 | 0.34 |
| 11/08 | 9,500 | 9,500 | 9,490 | 9,490 | -0.73% | 300 | 922億4280万 | +0.24% | 4.73 | 0.34 |
| 11/05 | 9,590 | 9,590 | 9,560 | 9,560 | +0.42% | 700 | 929億2320万 | +0.97% | 4.76 | 0.34 |
| 11/04 | 9,560 | 9,560 | 9,520 | 9,520 | +0.21% | 700 | 925億3440万 | +0.57% | 4.74 | 0.34 |
| 11/02 | 9,580 | 9,580 | 9,480 | 9,500 | +0.53% | 1,000 | 923億4000万 | +0.35% | 4.73 | 0.34 |
| 11/01 | 9,640 | 9,640 | 9,450 | 9,450 | -0.53% | 700 | 918億5400万 | -0.16% | 4.71 | 0.34 |
| 10/29 | 9,480 | 9,500 | 9,420 | 9,500 | +0.11% | 900 | 923億4000万 | +0.36% | 4.73 | 0.34 |
| 10/28 | 9,490 | 9,490 | 9,460 | 9,490 | +0.42% | 800 | 922億4280万 | +0.26% | 4.73 | 0.34 |
| 10/27 | 9,500 | 9,500 | 9,450 | 9,450 | +0.32% | 500 | 918億5400万 | -0.16% | 4.71 | 0.34 |
| 10/26 | 9,480 | 9,510 | 9,420 | 9,420 | -0.11% | 900 | 915億6240万 | -0.53% | 4.69 | 0.34 |
| 10/25 | 9,420 | 9,430 | 9,420 | 9,430 | -0.42% | 900 | 916億5960万 | -0.47% | 4.7 | 0.34 |
| 10/22 | 9,450 | 9,470 | 9,450 | 9,470 | +0.21% | 2,600 | 920億4840万 | -0.11% | 4.72 | 0.34 |
| 10/21 | 9,410 | 9,450 | 9,390 | 9,450 | 0% | 800 | 918億5400万 | -0.36% | 4.71 | 0.34 |
| 10/20 | 9,420 | 9,450 | 9,400 | 9,450 | +0.32% | 800 | 918億5400万 | -0.4% | 4.71 | 0.34 |
| 10/19 | 9,420 | 9,420 | 9,420 | 9,420 | +0.11% | 200 | 915億6240万 | -0.77% | 4.69 | 0.34 |
| 10/15 | 9,430 | 9,430 | 9,410 | 9,410 | -0.74% | 300 | 914億6520万 | -0.94% | 4.69 | 0.34 |
| 10/14 | 9,430 | 9,480 | 9,430 | 9,480 | +0.42% | 400 | 921億4560万 | -0.26% | 4.72 | 0.34 |
| 10/13 | 9,440 | 9,440 | 9,440 | 9,440 | -0.63% | 100 | 917億5680万 | -0.7% | 4.7 | 0.34 |
| 10/12 | 9,500 | 9,500 | 9,500 | 9,500 | 0% | 100 | 923億4000万 | -0.11% | 4.73 | 0.34 |
| 10/11 | 9,490 | 9,500 | 9,490 | 9,500 | +0.32% | 200 | 923億4000万 | -0.11% | 4.73 | 0.34 |
| 10/08 | 9,490 | 9,490 | 9,410 | 9,470 | +0.64% | 500 | 920億4840万 | -0.43% | 4.72 | 0.34 |
| 10/07 | 9,450 | 9,450 | 9,410 | 9,410 | -0.53% | 300 | 914億6520万 | -1.08% | 4.69 | 0.34 |
| 10/06 | 9,460 | 9,460 | 9,460 | 9,460 | 0% | 100 | 919億5120万 | -0.62% | 4.71 | 0.34 |
| 10/05 | 9,450 | 9,490 | 9,450 | 9,460 | -0.53% | 700 | 919億5120万 | -0.65% | 4.71 | 0.34 |
| 10/04 | 9,520 | 9,520 | 9,510 | 9,510 | +0.74% | 500 | 924億3720万 | -0.21% | 4.74 | 0.34 |
| 10/01 | 9,500 | 9,500 | 9,440 | 9,440 | -0.74% | 1,000 | 917億5680万 | -0.98% | 4.7 | 0.34 |
| 09/30 | 9,530 | 9,590 | 9,510 | 9,510 | +0.11% | 1,800 | 924億3720万 | -0.29% | 4.74 | 0.34 |
| 09/29 | 9,500 | 9,500 | 9,430 | 9,500 | -0.52% | 600 | 923億4000万 | -0.39% | 4.73 | 0.34 |
| 09/28 | 9,490 | 9,550 | 9,470 | 9,550 | +1.06% | 600 | 928億2600万 | +0.14% | 4.76 | 0.34 |
| 09/27 | 9,480 | 9,490 | 9,410 | 9,450 | -0.32% | 1,500 | 918億5400万 | -0.88% | 4.71 | 0.34 |
| 09/24 | 9,510 | 9,520 | 9,480 | 9,480 | 0% | 900 | 921億4560万 | -0.67% | 4.72 | 0.34 |
| 09/22 | 9,480 | 9,480 | 9,480 | 9,480 | 0% | 500 | 921億4560万 | -0.71% | 4.72 | 0.34 |
| 09/21 | 9,500 | 9,500 | 9,460 | 9,480 | -0.94% | 1,300 | 921億4560万 | -0.71% | 4.72 | 0.34 |
| 09/17 | 9,540 | 9,570 | 9,540 | 9,570 | +0.1% | 300 | 930億2040万 | +0.22% | 4.77 | 0.34 |
| 09/16 | 9,600 | 9,600 | 9,530 | 9,560 | 0% | 1,000 | 929億2320万 | +0.17% | 4.76 | 0.34 |
| 09/15 | 9,570 | 9,610 | 9,550 | 9,560 | +0.1% | 700 | 929億2320万 | +0.23% | 4.76 | 0.34 |
| 09/14 | 9,550 | 9,550 | 9,550 | 9,550 | 0% | 200 | 928億2600万 | +0.15% | 4.76 | 0.34 |
| 09/13 | 9,550 | 9,590 | 9,550 | 9,550 | -0.42% | 600 | 928億2600万 | +0.17% | 4.76 | 0.34 |
| 09/10 | 9,560 | 9,590 | 9,560 | 9,590 | +0.31% | 1,200 | 932億1480万 | +0.62% | 4.78 | 0.35 |
| 09/09 | 9,560 | 9,580 | 9,560 | 9,560 | 0% | 700 | 929億2320万 | +0.3% | 4.76 | 0.34 |
| 09/08 | 9,500 | 9,560 | 9,440 | 9,560 | +0.31% | 1,100 | 929億2320万 | +0.33% | 4.76 | 0.34 |
| 09/07 | 9,530 | 9,550 | 9,530 | 9,530 | +0.11% | 1,300 | 926億3160万 | +0.04% | 4.75 | 0.34 |
| 09/06 | 9,650 | 9,650 | 9,520 | 9,520 | +0.21% | 500 | 925億3440万 | -0.09% | 4.74 | 0.34 |
| 09/03 | 9,520 | 9,540 | 9,500 | 9,500 | -0.21% | 2,700 | 923億4000万 | -0.29% | 4.73 | 0.34 |
| 09/02 | 9,530 | 9,530 | 9,510 | 9,520 | -0.1% | 900 | 925億3440万 | -0.07% | 4.74 | 0.34 |
| 09/01 | 9,560 | 9,590 | 9,520 | 9,530 | -0.31% | 1,200 | 926億3160万 | +0.08% | 4.75 | 0.34 |
| 08/31 | 9,530 | 9,570 | 9,520 | 9,560 | +0.42% | 700 | 929億2320万 | +0.46% | 4.76 | 0.34 |
| 08/30 | 9,550 | 9,550 | 9,490 | 9,520 | -1.65% | 1,100 | 925億3440万 | +0.09% | 4.74 | 0.34 |
| 08/27 | 9,600 | 9,700 | 9,600 | 9,680 | +1.04% | 1,700 | 940億8960万 | +1.79% | 4.82 | 0.35 |
| 08/26 | 9,570 | 9,590 | 9,570 | 9,580 | +0.31% | 300 | 931億1760万 | +0.84% | 4.77 | 0.34 |
| 08/25 | 9,500 | 9,550 | 9,500 | 9,550 | +0.53% | 800 | 928億2600万 | +0.52% | 4.76 | 0.34 |
| 08/24 | 9,470 | 9,500 | 9,470 | 9,500 | 0% | 500 | 923億4000万 | -0.06% | 4.73 | 0.34 |
| 08/23 | 9,450 | 9,500 | 9,450 | 9,500 | +0.42% | 300 | 923億4000万 | -0.16% | 4.73 | 0.34 |
| 08/20 | 9,500 | 9,510 | 9,460 | 9,460 | -2.47% | 2,100 | 919億5120万 | -0.66% | 4.71 | 0.34 |
| 08/19 | 9,600 | 9,700 | 9,600 | 9,700 | +1.04% | 900 | 942億8400万 | +1.74% | 4.83 | 0.35 |
| 08/18 | 9,570 | 9,600 | 9,570 | 9,600 | +1.48% | 400 | 933億1200万 | +0.72% | 4.78 | 0.35 |
| 08/17 | 9,480 | 9,480 | 9,460 | 9,460 | -0.53% | 500 | 919億5120万 | -0.82% | 4.71 | 0.34 |
| 08/16 | 9,480 | 9,590 | 9,480 | 9,510 | +0.53% | 600 | 924億3720万 | -0.42% | 4.74 | 0.34 |
| 08/13 | 9,470 | 9,560 | 9,400 | 9,460 | +0.53% | 1,200 | 919億5120万 | -0.97% | 4.71 | 0.34 |
| 08/12 | 9,410 | 9,410 | 9,410 | 9,410 | -0.84% | 100 | 914億6520万 | -1.56% | 4.69 | 0.34 |
| 08/10 | 9,410 | 9,500 | 9,410 | 9,490 | -0.21% | 700 | 922億4280万 | -0.82% | 4.73 | 0.34 |
| 08/05 | 9,630 | 9,630 | 9,510 | 9,510 | +0.32% | 500 | 924億3720万 | -0.72% | 4.74 | 0.34 |
| 08/04 | 9,550 | 9,550 | 9,480 | 9,480 | -1.15% | 200 | 921億4560万 | -1.07% | 4.72 | 0.34 |
| 08/03 | 9,590 | 9,590 | 9,590 | 9,590 | +0.95% | 300 | 932億1480万 | +0.03% | 4.78 | 0.35 |
| 08/02 | 9,500 | 9,500 | 9,500 | 9,500 | 0% | 500 | 923億4000万 | -0.87% | 4.73 | 0.34 |
| 07/30 | 9,500 | 9,500 | 9,500 | 9,500 | -0.94% | 500 | 923億4000万 | -0.79% | 4.73 | 0.34 |
| 07/29 | 9,780 | 9,780 | 9,480 | 9,590 | +1.05% | 1,300 | 932億1480万 | +0.16% | 4.78 | 0.35 |
| 07/28 | 9,500 | 9,500 | 9,430 | 9,490 | 0% | 400 | 922億4280万 | -0.84% | 4.73 | 0.34 |
| 07/27 | 9,390 | 9,490 | 9,390 | 9,490 | +1.06% | 300 | 922億4280万 | -0.72% | 4.73 | 0.34 |
| 07/26 | 9,450 | 9,490 | 9,390 | 9,390 | 0% | 700 | 912億7080万 | -1.7% | 4.68 | 0.34 |
| 07/21 | 9,390 | 9,390 | 9,390 | 9,390 | -0.42% | 200 | 912億7080万 | -1.7% | 4.68 | 0.34 |
| 07/20 | 9,490 | 9,600 | 9,400 | 9,430 | -0.63% | 2,300 | 916億5960万 | -1.3% | 4.7 | 0.34 |
| 07/19 | 9,430 | 9,490 | 9,320 | 9,490 | +0.64% | 1,400 | 922億4280万 | -0.6% | 4.73 | 0.34 |
| 07/16 | 9,690 | 9,690 | 9,410 | 9,430 | -1.77% | 1,000 | 916億5960万 | -1.13% | 4.7 | 0.34 |
| 07/15 | 9,640 | 9,640 | 9,480 | 9,600 | -0.93% | 600 | 933億1200万 | +0.73% | 4.78 | 0.35 |
| 07/14 | 9,700 | 9,700 | 9,690 | 9,690 | -0.31% | 200 | 941億8680万 | +1.83% | 4.83 | 0.35 |
| 07/13 | 9,740 | 9,740 | 9,600 | 9,720 | +0.21% | 1,000 | 944億7840万 | +2.34% | 4.84 | 0.35 |
| 07/12 | 9,750 | 9,750 | 9,700 | 9,700 | -0.41% | 700 | 942億8400万 | +2.33% | 4.83 | 0.35 |
| 07/09 | 9,780 | 9,780 | 9,740 | 9,740 | +1.25% | 600 | 946億7280万 | +2.98% | 4.85 | 0.35 |
| 07/08 | 9,630 | 9,630 | 9,580 | 9,620 | -1.64% | 1,400 | 935億640万 | +1.89% | 4.79 | 0.35 |
| 07/07 | 9,780 | 9,780 | 9,780 | 9,780 | +0.41% | 700 | 950億6160万 | +3.7% | 4.87 | 0.35 |
| 07/06 | 9,750 | 9,750 | 9,600 | 9,740 | +1.46% | 800 | 946億7280万 | +3.45% | 4.85 | 0.35 |
| 07/05 | 9,750 | 9,750 | 9,600 | 9,600 | 0% | 800 | 933億1200万 | +2.18% | 4.78 | 0.35 |
