株価チャート
2021/04/22～2021/09/17
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 |
| 09/17 | 856 | 856 | 837 | 838 | -2.1% | 85,200 | 207億2664万 | +5.54% | 24.8 | 0.55 |
| 09/16 | 864 | 868 | 846 | 856 | -0.81% | 108,400 | 211億7184万 | +8.22% | 25.34 | 0.57 |
| 09/15 | 856 | 863 | 849 | 863 | -0.12% | 81,800 | 213億4498万 | +9.52% | 25.54 | 0.57 |
| 09/14 | 862 | 864 | 855 | 864 | +0.23% | 66,600 | 213億6971万 | +10.2% | 25.57 | 0.57 |
| 09/13 | 850 | 862 | 843 | 862 | +1.41% | 71,100 | 213億2024万 | +10.51% | 25.51 | 0.57 |
| 09/10 | 841 | 852 | 836 | 850 | +1.07% | 131,900 | 210億2344万 | +9.25% | 25.16 | 0.56 |
| 09/09 | 824 | 844 | 822 | 841 | +1.45% | 129,600 | 208億84万 | +8.38% | 24.89 | 0.56 |
| 09/08 | 815 | 834 | 815 | 829 | +1.1% | 100,000 | 205億404万 | +6.97% | 24.54 | 0.55 |
| 09/07 | 830 | 832 | 816 | 820 | -0.61% | 69,400 | 202億8144万 | +5.81% | 24.27 | 0.54 |
| 09/06 | 827 | 829 | 817 | 825 | -0.12% | 74,400 | 204億510万 | +6.45% | 24.42 | 0.55 |
| 09/03 | 813 | 827 | 809 | 826 | +1.47% | 92,300 | 204億2984万 | +6.58% | 24.45 | 0.55 |
| 09/02 | 826 | 827 | 808 | 814 | -0.25% | 144,500 | 201億3304万 | +5.03% | 24.09 | 0.54 |
| 09/01 | 787 | 821 | 779 | 816 | +5.7% | 232,100 | 201億8250万 | +5.29% | 24.15 | 0.54 |
| 08/31 | 768 | 782 | 768 | 772 | -0.13% | 53,800 | 190億9423万 | -0.39% | 22.85 | 0.51 |
| 08/30 | 759 | 773 | 754 | 773 | +2.66% | 41,300 | 191億1896万 | -0.51% | 22.88 | 0.51 |
| 08/27 | 747 | 754 | 740 | 753 | +0.94% | 50,100 | 186億2429万 | -3.34% | 22.29 | 0.5 |
| 08/26 | 749 | 749 | 742 | 746 | -0.13% | 48,600 | 184億5116万 | -4.36% | 22.08 | 0.49 |
| 08/25 | 743 | 749 | 743 | 747 | +0.54% | 33,900 | 184億7589万 | -4.48% | 22.11 | 0.49 |
| 08/24 | 737 | 748 | 737 | 743 | +1.23% | 48,300 | 183億7696万 | -5.35% | 21.99 | 0.49 |
| 08/23 | 729 | 742 | 728 | 734 | +1.24% | 79,200 | 181億5436万 | -6.85% | 21.73 | 0.49 |
| 08/20 | 737 | 742 | 724 | 725 | -1.36% | 72,300 | 179億3176万 | -8.34% | 21.46 | 0.48 |
| 08/19 | 733 | 742 | 731 | 735 | -1.34% | 49,600 | 181億7909万 | -7.55% | 21.76 | 0.49 |
| 08/18 | 734 | 752 | 730 | 745 | +1.22% | 53,100 | 184億2643万 | -6.64% | 22.05 | 0.49 |
| 08/17 | 752 | 761 | 736 | 736 | -1.47% | 52,100 | 182億383万 | -8% | 21.79 | 0.49 |
| 08/16 | 759 | 759 | 739 | 747 | -1.97% | 102,800 | 184億7589万 | -6.97% | 22.11 | 0.49 |
| 08/13 | 762 | 764 | 759 | 762 | -0.26% | 49,900 | 188億4690万 | -5.34% | 22.55 | 0.5 |
| 08/12 | 771 | 774 | 761 | 764 | -1.16% | 98,400 | 188億9636万 | -5.33% | 22.61 | 0.51 |
| 08/11 | 777 | 788 | 770 | 773 | +0.13% | 78,300 | 191億1896万 | -4.57% | 22.88 | 0.51 |
| 08/10 | 760 | 783 | 753 | 772 | -3.02% | 149,000 | 190億9423万 | -4.93% | 22.85 | 0.51 |
| 08/06 | 813 | 817 | 792 | 796 | -2.57% | 115,100 | 196億8783万 | -2.21% | 23.56 | 0.53 |
| 08/05 | 810 | 817 | 806 | 817 | +0.37% | 55,900 | 202億724万 | +0.25% | 24.18 | 0.54 |
| 08/04 | 820 | 825 | 805 | 814 | -0.61% | 65,700 | 201億3304万 | -0.25% | 24.09 | 0.54 |
| 08/03 | 821 | 831 | 818 | 819 | -1.21% | 42,100 | 202億5670万 | +0.24% | 24.24 | 0.54 |
| 08/02 | 813 | 830 | 813 | 829 | +1.84% | 80,400 | 205億404万 | +1.34% | 24.54 | 0.55 |
| 07/30 | 832 | 834 | 814 | 814 | -1.93% | 71,500 | 201億3304万 | -0.49% | 24.09 | 0.54 |
| 07/29 | 820 | 832 | 820 | 830 | +1.34% | 65,500 | 205億2877万 | +1.47% | 24.57 | 0.55 |
| 07/28 | 814 | 822 | 811 | 819 | +0.37% | 49,900 | 202億5670万 | +0.12% | 24.24 | 0.54 |
| 07/27 | 821 | 826 | 815 | 816 | -0.49% | 41,400 | 201億8250万 | -0.12% | 24.15 | 0.54 |
| 07/26 | 813 | 820 | 812 | 820 | +1.61% | 51,000 | 202億8144万 | +0.24% | 24.27 | 0.54 |
| 07/21 | 806 | 811 | 798 | 807 | +2.67% | 73,500 | 199億5990万 | -1.47% | 23.89 | 0.53 |
| 07/20 | 790 | 790 | 784 | 786 | -1.63% | 68,900 | 194億4050万 | -4.26% | 23.27 | 0.52 |
| 07/19 | 813 | 813 | 795 | 799 | -1.96% | 92,400 | 197億6203万 | -3.03% | 23.65 | 0.53 |
| 07/16 | 816 | 822 | 811 | 815 | -0.37% | 34,400 | 201億5777万 | -1.33% | 24.12 | 0.54 |
| 07/15 | 825 | 827 | 817 | 818 | -1.09% | 34,300 | 202億3197万 | -1.21% | 24.21 | 0.54 |
| 07/14 | 817 | 829 | 817 | 827 | +0.61% | 35,000 | 204億5457万 | -0.36% | 24.48 | 0.55 |
| 07/13 | 814 | 824 | 813 | 822 | +1.11% | 66,700 | 203億3090万 | -1.2% | 24.33 | 0.54 |
| 07/12 | 805 | 818 | 803 | 813 | +2.01% | 89,900 | 201億830万 | -2.4% | 24.06 | 0.54 |
| 07/09 | 790 | 800 | 778 | 797 | +0.13% | 130,500 | 197億1257万 | -4.55% | 23.59 | 0.53 |
| 07/08 | 806 | 806 | 795 | 796 | -0.87% | 85,400 | 196億8783万 | -4.9% | 23.56 | 0.53 |
| 07/07 | 815 | 815 | 801 | 803 | -1.47% | 124,000 | 198億6097万 | -4.4% | 23.77 | 0.53 |
| 07/06 | 827 | 827 | 815 | 815 | -0.85% | 73,900 | 201億5777万 | -3.21% | 24.12 | 0.54 |
| 07/05 | 825 | 829 | 820 | 822 | -0.72% | 37,100 | 203億3090万 | -2.61% | 24.33 | 0.54 |
| 07/02 | 825 | 833 | 824 | 828 | +0.24% | 54,300 | 204億7930万 | -2.13% | 24.51 | 0.55 |
| 07/01 | 826 | 826 | 818 | 826 | -0.12% | 73,200 | 204億2984万 | -2.59% | 24.45 | 0.55 |
| 06/30 | 838 | 840 | 827 | 827 | -1.19% | 66,300 | 204億5457万 | -2.71% | 24.48 | 0.55 |
| 06/29 | 842 | 842 | 833 | 837 | -0.36% | 46,000 | 207億191万 | -1.76% | 24.77 | 0.55 |
| 06/28 | 842 | 846 | 840 | 840 | +0.48% | 63,400 | 207億7611万 | -1.64% | 24.86 | 0.56 |
| 06/25 | 826 | 837 | 826 | 836 | +1.33% | 60,300 | 206億7717万 | -2.34% | 24.75 | 0.55 |
| 06/24 | 820 | 827 | 819 | 825 | +0.12% | 66,500 | 204億510万 | -3.85% | 24.42 | 0.55 |
| 06/23 | 832 | 834 | 819 | 824 | -0.6% | 105,900 | 203億8037万 | -4.07% | 24.39 | 0.55 |
| 06/22 | 823 | 830 | 816 | 829 | +2.6% | 111,400 | 205億404万 | -3.72% | 24.54 | 0.55 |
| 06/21 | 822 | 822 | 806 | 808 | -3% | 139,700 | 199億8464万 | -6.37% | 23.92 | 0.53 |
| 06/18 | 853 | 853 | 833 | 833 | -1.77% | 132,900 | 206億297万 | -3.7% | 24.66 | 0.55 |
| 06/17 | 861 | 861 | 845 | 848 | -1.4% | 94,500 | 209億7397万 | -2.3% | 25.1 | 0.56 |
| 06/16 | 855 | 861 | 852 | 860 | +0.7% | 111,000 | 212億7078万 | -1.04% | 25.46 | 0.57 |
| 06/15 | 848 | 855 | 839 | 854 | +0.59% | 125,500 | 211億2237万 | -2.18% | 25.28 | 0.56 |
| 06/14 | 860 | 860 | 846 | 849 | -1.39% | 158,100 | 209億9871万 | -3.19% | 25.13 | 0.56 |
| 06/11 | 862 | 867 | 857 | 861 | -0.46% | 105,700 | 212億9551万 | -2.38% | 25.49 | 0.57 |
| 06/10 | 875 | 876 | 863 | 865 | -1.03% | 69,600 | 213億9444万 | -2.59% | 25.6 | 0.57 |
| 06/09 | 864 | 878 | 864 | 874 | +1.16% | 137,800 | 216億1704万 | -2.24% | 25.87 | 0.58 |
| 06/08 | 854 | 866 | 854 | 864 | +1.17% | 120,600 | 213億6971万 | -3.89% | 25.57 | 0.57 |
| 06/07 | 853 | 859 | 852 | 854 | -0.47% | 102,800 | 211億2237万 | -5.53% | 25.28 | 0.56 |
| 06/04 | 856 | 865 | 852 | 858 | -0.12% | 115,300 | 212億2131万 | -5.61% | 25.4 | 0.57 |
| 06/03 | 862 | 875 | 856 | 859 | -0.46% | 185,600 | 212億4604万 | -6.02% | 25.43 | 0.57 |
| 06/02 | 874 | 882 | 863 | 863 | +0.47% | 334,100 | 213億4498万 | -6.09% | 25.54 | 0.57 |
| 06/01 | 873 | 873 | 850 | 859 | -1.15% | 202,800 | 212億4604万 | -6.93% | 25.43 | 0.57 |
| 05/31 | 880 | 884 | 864 | 869 | -1.14% | 127,700 | 214億9338万 | -6.26% | 25.72 | 0.57 |
| 05/28 | 872 | 880 | 869 | 879 | +1.03% | 99,700 | 217億4071万 | -5.59% | 26.02 | 0.58 |
| 05/27 | 886 | 886 | 870 | 870 | -1.36% | 122,900 | 215億1811万 | -7.05% | 25.75 | 0.58 |
| 05/26 | 889 | 891 | 875 | 882 | -0.45% | 101,200 | 218億1491万 | -6.27% | 26.11 | 0.58 |
| 05/25 | 897 | 906 | 884 | 886 | -0.34% | 105,100 | 219億1385万 | -6.24% | 26.23 | 0.59 |
| 05/24 | 879 | 897 | 872 | 889 | +1.14% | 204,000 | 219億8805万 | -6.22% | 26.31 | 0.59 |
| 05/21 | 869 | 883 | 869 | 879 | +1.5% | 100,300 | 217億4071万 | -7.67% | 26.02 | 0.58 |
| 05/20 | 870 | 875 | 863 | 866 | +0.12% | 94,200 | 214億1918万 | -9.41% | 25.63 | 0.57 |
| 05/19 | 878 | 887 | 863 | 865 | -1.14% | 112,100 | 213億9444万 | -9.9% | 25.6 | 0.57 |
| 05/18 | 868 | 879 | 868 | 875 | +1.27% | 88,700 | 216億4178万 | -9.14% | 25.9 | 0.58 |
| 05/17 | 895 | 897 | 861 | 864 | -3.89% | 180,900 | 213億6971万 | -10.65% | 25.57 | 0.57 |
| 05/14 | 907 | 909 | 891 | 899 | +1.93% | 118,100 | 222億3538万 | -7.42% | 26.61 | 0.59 |
| 05/13 | 892 | 904 | 855 | 882 | -7.35% | 374,500 | 218億1491万 | -9.45% | 26.11 | 0.58 |
| 05/12 | 963 | 963 | 936 | 952 | -0.52% | 224,700 | 235億4625万 | -2.56% | 28.18 | 0.63 |
| 05/11 | 981 | 981 | 955 | 957 | -3.43% | 221,900 | 236億6992万 | -2.15% | 28.33 | 0.63 |
| 05/10 | 1,004 | 1,008 | 990 | 991 | -1.29% | 123,100 | 245億1086万 | +1.33% | 29.33 | 0.66 |
| 05/07 | 1,000 | 1,007 | 993 | 1,004 | -0.4% | 149,400 | 248億3239万 | +2.76% | 29.72 | 0.66 |
| 05/06 | 1,010 | 1,015 | 990 | 1,008 | 0% | 225,900 | 249億3133万 | +3.49% | 29.84 | 0.67 |
| 04/30 | 1,001 | 1,009 | 980 | 1,008 | +3.49% | 393,500 | 249億3133万 | +3.81% | 29.84 | 0.67 |
| 04/28 | 988 | 992 | 971 | 974 | -1.52% | 91,500 | 240億9039万 | +0.72% | 28.83 | 0.64 |
| 04/27 | 982 | 998 | 981 | 989 | +1.12% | 171,400 | 244億6139万 | +2.59% | 29.27 | 0.65 |
| 04/26 | 985 | 988 | 964 | 978 | -0.31% | 118,500 | 241億8932万 | +1.56% | 28.95 | 0.65 |
| 04/23 | 968 | 987 | 965 | 981 | +1.34% | 130,000 | 242億6353万 | +1.98% | 29.04 | 0.65 |
| 04/22 | 960 | 971 | 960 | 968 | +1.68% | 100,600 | 239億4199万 | +0.62% | 28.65 | 0.64 |
