株価チャート
2021/06/07~2021/10/29
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 |
10/29 | 832 | 835 | 829 | 833 | +0.12% | 5,900 | 14億5388万 | -1.54% | 15.52 | 0.38 |
10/28 | 825 | 849 | 825 | 832 | -3.37% | 16,300 | 14億5213万 | -1.77% | 15.51 | 0.38 |
10/27 | 858 | 867 | 853 | 861 | -0.92% | 11,500 | 15億275万 | +1.65% | 16.05 | 0.39 |
10/26 | 857 | 885 | 854 | 869 | +1.64% | 15,900 | 15億1671万 | +2.84% | 16.2 | 0.4 |
10/25 | 881 | 910 | 846 | 855 | -2.73% | 29,000 | 14億9227万 | +1.3% | 15.93 | 0.39 |
10/22 | 849 | 899 | 839 | 879 | +3.41% | 76,800 | 15億3416万 | +4.15% | 16.38 | 0.4 |
10/21 | 844 | 850 | 840 | 850 | +0.83% | 3,100 | 14億8355万 | +0.83% | 15.84 | 0.39 |
10/20 | 852 | 852 | 840 | 843 | +0.12% | 7,900 | 14億7133万 | -0.12% | 15.71 | 0.39 |
10/19 | 850 | 855 | 839 | 842 | -0.12% | 7,700 | 14億6958万 | -0.47% | 15.69 | 0.39 |
10/18 | 850 | 850 | 839 | 843 | -0.71% | 3,200 | 14億7133万 | -0.35% | 15.71 | 0.39 |
10/15 | 849 | 850 | 845 | 849 | +0.24% | 1,400 | 14億8180万 | +0.35% | 15.82 | 0.39 |
10/14 | 850 | 855 | 831 | 847 | -0.35% | 4,400 | 14億7831万 | 0% | 15.79 | 0.39 |
10/13 | 848 | 850 | 843 | 850 | -0.12% | 900 | 14億8355万 | +0.24% | 15.84 | 0.39 |
10/12 | 859 | 859 | 835 | 851 | +0.35% | 2,800 | 14億8529万 | +0.35% | 15.86 | 0.39 |
10/11 | 840 | 858 | 840 | 848 | +0.95% | 2,000 | 14億8006万 | 0% | 15.8 | 0.39 |
10/08 | 842 | 847 | 835 | 840 | -0.24% | 2,400 | 14億6609万 | -0.83% | 15.65 | 0.39 |
10/07 | 837 | 850 | 832 | 842 | +1.69% | 2,400 | 14億6958万 | -0.59% | 15.69 | 0.39 |
10/06 | 830 | 839 | 828 | 828 | +0.49% | 2,400 | 14億4515万 | -2.24% | 15.43 | 0.38 |
10/05 | 833 | 848 | 820 | 824 | -1.9% | 4,800 | 14億3817万 | -2.72% | 15.36 | 0.38 |
10/04 | 853 | 882 | 835 | 840 | -1.52% | 10,500 | 14億6609万 | -0.83% | 15.65 | 0.39 |
10/01 | 855 | 855 | 837 | 853 | +0.12% | 3,900 | 14億8878万 | +0.71% | 15.9 | 0.39 |
09/30 | 843 | 855 | 839 | 852 | +1.43% | 9,900 | 14億8704万 | +0.71% | 15.88 | 0.39 |
09/29 | 841 | 844 | 828 | 840 | -0.12% | 2,200 | 14億6609万 | -0.71% | 15.65 | 0.39 |
09/28 | 842 | 842 | 824 | 841 | -0.12% | 2,600 | 14億6784万 | -0.59% | 15.67 | 0.39 |
09/27 | 847 | 848 | 842 | 842 | -0.12% | 1,400 | 14億6958万 | -0.47% | 15.69 | 0.39 |
09/24 | 830 | 850 | 830 | 843 | +1.32% | 2,600 | 14億7133万 | -0.24% | 15.71 | 0.39 |
09/22 | 835 | 837 | 823 | 832 | +0.36% | 1,800 | 14億5213万 | -1.54% | 15.51 | 0.38 |
09/21 | 836 | 838 | 827 | 829 | -1.78% | 3,300 | 14億4690万 | -1.89% | 15.45 | 0.38 |
09/17 | 840 | 852 | 840 | 844 | +0.12% | 3,700 | 14億7308万 | -0.12% | 15.73 | 0.39 |
09/16 | 843 | 852 | 840 | 843 | -2.43% | 7,400 | 14億7133万 | -0.24% | 15.71 | 0.39 |
09/15 | 891 | 891 | 840 | 864 | -1.37% | 16,500 | 15億798万 | +2.13% | 16.1 | 0.4 |
09/14 | 875 | 889 | 865 | 876 | +0.11% | 10,400 | 15億2893万 | +3.55% | 16.33 | 0.4 |
09/13 | 877 | 881 | 861 | 875 | +2.34% | 6,200 | 15億2718万 | +3.43% | 16.31 | 0.4 |
09/10 | 858 | 858 | 845 | 855 | +0.12% | 1,700 | 14億9227万 | +1.06% | 15.93 | 0.39 |
09/09 | 853 | 862 | 844 | 854 | -1.16% | 3,800 | 14億9053万 | +0.83% | 15.92 | 0.39 |
09/08 | 886 | 886 | 862 | 864 | -0.8% | 4,200 | 15億798万 | +1.89% | 16.1 | 0.4 |
09/07 | 864 | 886 | 852 | 871 | +3.44% | 11,400 | 15億2020万 | +2.71% | 16.23 | 0.4 |
09/06 | 847 | 849 | 834 | 842 | -0.59% | 7,000 | 14億6958万 | -0.82% | 15.69 | 0.39 |
09/03 | 847 | 877 | 837 | 847 | +0.71% | 6,700 | 14億7831万 | -0.47% | 15.79 | 0.39 |
09/02 | 828 | 842 | 825 | 841 | +1.57% | 2,100 | 14億6784万 | -1.41% | 15.67 | 0.39 |
09/01 | 826 | 830 | 826 | 828 | -1.08% | 1,100 | 14億4515万 | -3.16% | 15.43 | 0.38 |
08/31 | 830 | 837 | 830 | 837 | +0.12% | 2,400 | 14億6086万 | -2.45% | 15.6 | 0.38 |
08/30 | 848 | 848 | 816 | 836 | +0.48% | 2,000 | 14億5911万 | -2.79% | 15.58 | 0.38 |
08/27 | 827 | 832 | 827 | 832 | +0.24% | 1,300 | 14億5213万 | -3.59% | 15.51 | 0.38 |
08/26 | 840 | 840 | 830 | 830 | -1.19% | 1,400 | 14億4864万 | -4.16% | 15.47 | 0.38 |
08/25 | 843 | 843 | 829 | 840 | -0.36% | 2,600 | 14億6609万 | -3.23% | 15.65 | 0.39 |
08/24 | 833 | 843 | 832 | 843 | -0.35% | 1,700 | 14億7133万 | -3.1% | 15.71 | 0.39 |
08/23 | 834 | 852 | 827 | 846 | +2.55% | 2,500 | 14億7657万 | -2.98% | 15.77 | 0.39 |
08/20 | 832 | 847 | 820 | 825 | -1.2% | 2,000 | 14億3991万 | -5.5% | 15.38 | 0.38 |
08/19 | 843 | 843 | 830 | 835 | -0.95% | 1,100 | 14億5737万 | -4.57% | 15.56 | 0.38 |
08/18 | 831 | 846 | 817 | 843 | +1.44% | 4,000 | 14億7133万 | -3.88% | 15.71 | 0.39 |
08/17 | 849 | 849 | 831 | 831 | -0.36% | 1,400 | 14億5039万 | -5.25% | 15.49 | 0.38 |
08/16 | 850 | 850 | 825 | 834 | -0.12% | 2,500 | 14億5562万 | -5.01% | 15.54 | 0.38 |
08/13 | 870 | 870 | 822 | 835 | -3.02% | 15,300 | 14億5737万 | -5.22% | 15.56 | 0.38 |
08/12 | 885 | 885 | 861 | 861 | -1.6% | 6,100 | 15億275万 | -2.6% | 16.05 | 0.39 |
08/11 | 880 | 881 | 855 | 875 | +0.92% | 3,600 | 15億2718万 | -1.35% | 16.31 | 0.4 |
08/10 | 882 | 882 | 863 | 867 | -0.23% | 1,100 | 15億1322万 | -2.47% | 16.16 | 0.4 |
08/06 | 862 | 875 | 847 | 869 | -0.91% | 3,700 | 15億1671万 | -2.47% | 16.2 | 0.4 |
08/05 | 876 | 887 | 873 | 877 | -0.34% | 700 | 15億3067万 | -1.9% | 16.34 | 0.4 |
08/04 | 881 | 887 | 880 | 880 | -0.11% | 900 | 15億3591万 | -1.79% | 16.4 | 0.4 |
08/03 | 890 | 890 | 881 | 881 | -1.01% | 400 | 15億3765万 | -1.89% | 16.42 | 0.4 |
08/02 | 881 | 893 | 881 | 890 | +0.56% | 1,600 | 15億5336万 | -1% | 16.59 | 0.41 |
07/30 | 894 | 894 | 885 | 885 | -1.45% | 1,500 | 15億4464万 | -1.67% | 16.49 | 0.41 |
07/29 | 897 | 898 | 895 | 898 | +1.01% | 1,400 | 15億6732万 | -0.44% | 16.74 | 0.41 |
07/28 | 898 | 898 | 883 | 889 | -1.33% | 2,800 | 15億5162万 | -1.66% | 16.57 | 0.41 |
07/27 | 906 | 923 | 901 | 901 | -0.55% | 5,400 | 15億7256万 | -0.55% | 16.79 | 0.41 |
07/26 | 917 | 926 | 900 | 906 | +0.44% | 5,100 | 15億8129万 | -0.33% | 16.88 | 0.42 |
07/21 | 895 | 905 | 893 | 902 | +0.78% | 1,700 | 15億7431万 | -1.2% | 16.81 | 0.41 |
07/20 | 886 | 904 | 886 | 895 | -0.67% | 2,300 | 15億6209万 | -2.29% | 16.68 | 0.41 |
07/19 | 890 | 902 | 882 | 901 | +1.46% | 3,500 | 15億7256万 | -2.07% | 16.79 | 0.41 |
07/16 | 888 | 888 | 881 | 888 | +0.91% | 1,800 | 15億4987万 | -3.79% | 16.55 | 0.41 |
07/15 | 882 | 884 | 880 | 880 | -0.11% | 1,600 | 15億3591万 | -5.27% | 16.4 | 0.4 |
07/14 | 887 | 889 | 881 | 881 | +0.34% | 1,100 | 15億3765万 | -5.88% | 16.42 | 0.4 |
07/13 | 864 | 880 | 864 | 878 | +1.27% | 1,800 | 15億3242万 | -6.99% | 16.36 | 0.4 |
07/12 | 854 | 870 | 854 | 867 | +1.76% | 4,500 | 15億1322万 | -9.02% | 16.16 | 0.4 |
07/09 | 852 | 860 | 845 | 852 | -1.5% | 9,500 | 14億8704万 | -11.62% | 15.88 | 0.39 |
07/08 | 865 | 893 | 865 | 865 | -3.35% | 17,700 | 15億973万 | -11.01% | 16.12 | 0.4 |
07/07 | 914 | 929 | 895 | 895 | -3.66% | 17,100 | 15億6209万 | -8.49% | 16.68 | 0.41 |
07/06 | 930 | 932 | 918 | 929 | +0.76% | 2,300 | 16億2143万 | -5.49% | 17.31 | 0.43 |
07/05 | 920 | 937 | 910 | 922 | -0.32% | 5,900 | 16億921万 | -6.59% | 17.18 | 0.42 |
07/02 | 922 | 931 | 918 | 925 | +0.33% | 10,500 | 16億1445万 | -6.66% | 17.24 | 0.42 |
07/01 | 915 | 939 | 915 | 922 | -0.86% | 4,300 | 16億921万 | -7.34% | 17.18 | 0.42 |
06/30 | 936 | 938 | 925 | 930 | 0% | 4,000 | 16億2318万 | -6.91% | 17.33 | 0.43 |
06/29 | 927 | 935 | 922 | 930 | +0.32% | 2,300 | 16億2318万 | -7.19% | 17.33 | 0.43 |
06/28 | 923 | 935 | 923 | 927 | +0.43% | 2,100 | 16億1794万 | -7.76% | 17.28 | 0.43 |
06/25 | 946 | 946 | 920 | 923 | +0.22% | 2,500 | 16億1096万 | -8.43% | 17.2 | 0.42 |
06/24 | 944 | 944 | 900 | 921 | -1.18% | 12,700 | 16億747万 | -8.9% | 17.16 | 0.42 |
06/23 | 926 | 948 | 926 | 932 | -0.96% | 6,400 | 16億2667万 | -8.09% | 17.37 | 0.43 |
06/22 | 952 | 953 | 937 | 941 | +0.64% | 3,800 | 16億4237万 | -7.47% | 17.54 | 0.43 |
06/21 | 978 | 981 | 930 | 935 | -5.56% | 21,000 | 16億3190万 | -8.33% | 17.43 | 0.43 |
06/18 | 998 | 998 | 977 | 990 | -0.1% | 9,200 | 17億2790万 | -3.13% | 18.45 | 0.45 |
06/17 | 988 | 993 | 973 | 991 | +0.3% | 5,400 | 17億2964万 | -3.03% | 18.47 | 0.45 |
06/16 | 998 | 998 | 967 | 988 | +0.51% | 8,200 | 17億2441万 | -3.33% | 18.41 | 0.45 |
06/15 | 995 | 1,000 | 981 | 983 | +0.2% | 11,700 | 17億1568万 | -3.91% | 18.32 | 0.45 |
06/14 | 931 | 996 | 931 | 981 | -5.31% | 68,600 | 17億1219万 | -4.2% | 18.28 | 0.45 |
06/11 | 1,060 | 1,068 | 1,036 | 1,036 | -1.33% | 11,300 | 18億818万 | +0.78% | 19.31 | 0.47 |
06/10 | 1,068 | 1,071 | 1,045 | 1,050 | -3.49% | 18,600 | 18億3262万 | +1.94% | 19.57 | 0.48 |
06/09 | 1,080 | 1,115 | 1,061 | 1,088 | -0.46% | 40,400 | 18億9894万 | +5.43% | 20.28 | 0.5 |
06/08 | 1,148 | 1,190 | 1,082 | 1,093 | -5.86% | 191,500 | 19億767万 | +5.5% | 20.37 | 0.5 |
06/07 | 1,065 | 1,195 | 1,041 | 1,161 | +10.99% | 98,700 | 20億2635万 | +11.31% | 21.64 | 0.53 |