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 | 1,497 | 1,502 | 1,485 | 1,500 | 0% | 72,900 | 223億4640万 | -4.28% | 13.41 | 0.86 |
10/28 | 1,494 | 1,500 | 1,460 | 1,500 | -1.25% | 322,300 | 223億4640万 | -4.7% | 13.41 | 0.86 |
10/27 | 1,502 | 1,526 | 1,500 | 1,519 | 0% | 387,200 | 226億2945万 | -3.74% | 13.58 | 0.87 |
10/26 | 1,536 | 1,542 | 1,519 | 1,519 | -0.85% | 102,000 | 226億2945万 | -4.04% | 13.58 | 0.87 |
10/25 | 1,541 | 1,547 | 1,530 | 1,532 | -0.78% | 85,000 | 228億2312万 | -3.47% | 13.69 | 0.88 |
10/22 | 1,549 | 1,551 | 1,540 | 1,544 | -0.58% | 51,400 | 230億189万 | -2.89% | 13.8 | 0.89 |
10/21 | 1,570 | 1,571 | 1,553 | 1,553 | -1.46% | 62,200 | 231億3597万 | -2.45% | 13.88 | 0.89 |
10/20 | 1,570 | 1,583 | 1,569 | 1,576 | +0.38% | 34,500 | 234億7861万 | -1.13% | 14.09 | 0.9 |
10/19 | 1,573 | 1,578 | 1,562 | 1,570 | 0% | 37,800 | 233億8923万 | -1.63% | 14.03 | 0.9 |
10/18 | 1,580 | 1,580 | 1,561 | 1,570 | -0.19% | 58,700 | 233億8923万 | -1.63% | 14.03 | 0.9 |
10/15 | 1,559 | 1,574 | 1,543 | 1,573 | +1.94% | 62,500 | 234億3392万 | -1.44% | 14.06 | 0.9 |
10/14 | 1,560 | 1,560 | 1,534 | 1,543 | -0.45% | 50,500 | 229億8699万 | -3.32% | 13.79 | 0.88 |
10/13 | 1,569 | 1,569 | 1,550 | 1,550 | -0.77% | 58,100 | 230億9128万 | -2.88% | 13.85 | 0.89 |
10/12 | 1,548 | 1,568 | 1,545 | 1,562 | +0.77% | 71,300 | 232億7005万 | -2.07% | 13.96 | 0.9 |
10/11 | 1,542 | 1,552 | 1,531 | 1,550 | +0.52% | 76,200 | 230億9128万 | -2.64% | 13.85 | 0.89 |
10/08 | 1,560 | 1,562 | 1,542 | 1,542 | +0.59% | 148,600 | 229億7209万 | -3.02% | 13.78 | 0.88 |
10/07 | 1,569 | 1,569 | 1,533 | 1,533 | -1.22% | 70,100 | 228億3802万 | -3.46% | 13.7 | 0.88 |
10/06 | 1,560 | 1,586 | 1,545 | 1,552 | +0.84% | 56,700 | 231億2107万 | -2.21% | 13.87 | 0.89 |
10/05 | 1,540 | 1,550 | 1,520 | 1,539 | -2.59% | 104,300 | 229億2740万 | -2.96% | 13.76 | 0.88 |
10/04 | 1,605 | 1,611 | 1,575 | 1,580 | -1.68% | 76,100 | 235億3820万 | -0.19% | 14.12 | 0.91 |
10/01 | 1,625 | 1,637 | 1,587 | 1,607 | -4.06% | 339,300 | 239億4044万 | +1.77% | 14.36 | 0.92 |
09/30 | 1,676 | 1,685 | 1,655 | 1,675 | -0.06% | 56,300 | 249億5348万 | +6.42% | 14.97 | 0.96 |
09/29 | 1,631 | 1,676 | 1,624 | 1,676 | +2.26% | 124,600 | 249億6837万 | +7.09% | 14.98 | 0.96 |
09/28 | 1,687 | 1,687 | 1,615 | 1,639 | -2.27% | 70,800 | 244億1716万 | +5.33% | 14.65 | 0.94 |
09/27 | 1,660 | 1,688 | 1,659 | 1,677 | +0.9% | 84,700 | 249億8327万 | +8.26% | 14.99 | 0.96 |
09/24 | 1,639 | 1,662 | 1,618 | 1,662 | +3.81% | 94,800 | 247億5981万 | +7.92% | 14.86 | 0.95 |
09/22 | 1,638 | 1,638 | 1,597 | 1,601 | -2.26% | 30,700 | 238億5105万 | +4.5% | 14.31 | 0.92 |
09/21 | 1,613 | 1,638 | 1,590 | 1,638 | +0.31% | 46,300 | 244億226万 | +7.27% | 14.64 | 0.94 |
09/17 | 1,615 | 1,633 | 1,602 | 1,633 | +1.3% | 62,000 | 243億2778万 | +7.43% | 14.6 | 0.94 |
09/16 | 1,584 | 1,612 | 1,579 | 1,612 | +1.7% | 42,100 | 240億1493万 | +6.54% | 14.41 | 0.92 |
09/15 | 1,606 | 1,606 | 1,564 | 1,585 | -1.74% | 35,800 | 236億1269万 | +5.25% | 14.17 | 0.91 |
09/14 | 1,615 | 1,615 | 1,601 | 1,613 | +0.06% | 34,600 | 240億2982万 | +7.46% | 14.42 | 0.92 |
09/13 | 1,579 | 1,618 | 1,578 | 1,612 | +2.15% | 42,200 | 240億1493万 | +7.83% | 14.41 | 0.92 |
09/10 | 1,562 | 1,579 | 1,550 | 1,578 | +0.96% | 60,600 | 235億841万 | +5.98% | 14.1 | 0.9 |
09/09 | 1,549 | 1,563 | 1,549 | 1,563 | -0.19% | 35,300 | 232億8494万 | +5.32% | 13.97 | 0.9 |
09/08 | 1,544 | 1,566 | 1,532 | 1,566 | +1.03% | 39,400 | 233億2964万 | +5.88% | 14 | 0.9 |
09/07 | 1,521 | 1,572 | 1,521 | 1,550 | +2.11% | 106,500 | 230億9128万 | +5.16% | 13.85 | 0.89 |
09/06 | 1,506 | 1,518 | 1,498 | 1,518 | +0.73% | 31,700 | 226億1455万 | +3.27% | 13.57 | 0.87 |
09/03 | 1,492 | 1,509 | 1,487 | 1,507 | +0.94% | 40,000 | 224億5068万 | +2.8% | 13.47 | 0.86 |
09/02 | 1,496 | 1,508 | 1,484 | 1,493 | -0.47% | 22,000 | 222億4211万 | +2.05% | 13.34 | 0.86 |
09/01 | 1,517 | 1,517 | 1,488 | 1,500 | -0.4% | 21,400 | 223億4640万 | +2.67% | 13.41 | 0.86 |
08/31 | 1,504 | 1,526 | 1,503 | 1,506 | -0.2% | 34,700 | 224億3578万 | +3.22% | 13.46 | 0.86 |
08/30 | 1,494 | 1,512 | 1,490 | 1,509 | +1.55% | 36,300 | 224億8047万 | +3.5% | 13.49 | 0.87 |
08/27 | 1,468 | 1,488 | 1,466 | 1,486 | +0.95% | 19,900 | 221億3783万 | +2.06% | 13.28 | 0.85 |
08/26 | 1,471 | 1,472 | 1,454 | 1,472 | +0.07% | 20,300 | 219億2926万 | +1.24% | 13.16 | 0.84 |
08/25 | 1,455 | 1,487 | 1,455 | 1,471 | +1.1% | 33,800 | 219億1436万 | +1.17% | 13.15 | 0.84 |
08/24 | 1,459 | 1,461 | 1,451 | 1,455 | -0.34% | 23,200 | 216億7600万 | +0.07% | 13 | 0.83 |
08/23 | 1,451 | 1,463 | 1,451 | 1,460 | +0.69% | 9,800 | 217億5049万 | +0.41% | 13.05 | 0.84 |
08/20 | 1,453 | 1,467 | 1,446 | 1,450 | 0% | 33,300 | 216億152万 | -0.28% | 12.96 | 0.83 |
08/19 | 1,466 | 1,468 | 1,450 | 1,450 | -1.96% | 9,600 | 216億152万 | -0.34% | 12.96 | 0.83 |
08/18 | 1,470 | 1,489 | 1,470 | 1,479 | +0.89% | 22,200 | 220億3355万 | +1.65% | 13.22 | 0.85 |
08/17 | 1,470 | 1,475 | 1,455 | 1,466 | -0.61% | 26,300 | 218億3988万 | +0.83% | 13.1 | 0.84 |
08/16 | 1,458 | 1,483 | 1,455 | 1,475 | +1.65% | 43,300 | 219億7396万 | +1.58% | 13.18 | 0.85 |
08/13 | 1,450 | 1,455 | 1,442 | 1,451 | +0.28% | 15,200 | 216億1641万 | +0.07% | 12.97 | 0.83 |
08/12 | 1,451 | 1,458 | 1,444 | 1,447 | -0.14% | 11,900 | 215億5682万 | -0.14% | 12.93 | 0.83 |
08/11 | 1,451 | 1,456 | 1,444 | 1,449 | -0.14% | 17,600 | 215億8662万 | 0% | 12.95 | 0.83 |
08/10 | 1,468 | 1,468 | 1,446 | 1,451 | -1.56% | 22,000 | 216億1641万 | +0.21% | 12.97 | 0.83 |
08/06 | 1,455 | 1,474 | 1,452 | 1,474 | +1.24% | 27,000 | 219億5906万 | +1.94% | 13.17 | 0.85 |
08/05 | 1,437 | 1,456 | 1,437 | 1,456 | +1.04% | 23,200 | 216億9090万 | +0.83% | 13.01 | 0.83 |
08/04 | 1,436 | 1,450 | 1,434 | 1,441 | -0.14% | 24,800 | 214億6744万 | -0.14% | 12.88 | 0.83 |
08/03 | 1,433 | 1,443 | 1,432 | 1,443 | +0.21% | 26,900 | 214億9723万 | 0% | 12.9 | 0.83 |
08/02 | 1,440 | 1,444 | 1,435 | 1,440 | +0.98% | 32,100 | 214億5254万 | -0.14% | 12.87 | 0.83 |
07/30 | 1,428 | 1,441 | 1,426 | 1,426 | +0.56% | 24,500 | 212億4397万 | -1.11% | 12.75 | 0.82 |
07/29 | 1,456 | 1,464 | 1,418 | 1,418 | -2.27% | 155,600 | 211億2479万 | -1.66% | 12.67 | 0.81 |
07/28 | 1,459 | 1,460 | 1,442 | 1,451 | -0.62% | 24,300 | 216億1641万 | +0.62% | 12.97 | 0.83 |
07/27 | 1,475 | 1,475 | 1,450 | 1,460 | -0.61% | 25,200 | 217億5049万 | +1.39% | 13.05 | 0.84 |
07/26 | 1,469 | 1,475 | 1,457 | 1,469 | +1.24% | 28,000 | 218億8457万 | +2.08% | 13.13 | 0.84 |
07/21 | 1,462 | 1,469 | 1,441 | 1,451 | -0.21% | 24,200 | 216億1641万 | +0.9% | 12.97 | 0.83 |
07/20 | 1,455 | 1,465 | 1,450 | 1,454 | 0% | 20,100 | 216億6111万 | +1.18% | 13 | 0.83 |
07/19 | 1,474 | 1,474 | 1,452 | 1,454 | -1.16% | 20,400 | 216億6111万 | +1.25% | 13 | 0.83 |
07/16 | 1,453 | 1,475 | 1,453 | 1,471 | +1.24% | 11,900 | 219億1436万 | +2.51% | 13.15 | 0.84 |
07/15 | 1,480 | 1,480 | 1,453 | 1,453 | -1.49% | 26,600 | 216億4621万 | +1.4% | 12.99 | 0.83 |
07/14 | 1,465 | 1,477 | 1,461 | 1,475 | +0.68% | 23,200 | 219億7396万 | +2.93% | 13.18 | 0.85 |
07/13 | 1,453 | 1,465 | 1,453 | 1,465 | +0.96% | 23,200 | 218億2498万 | +2.38% | 13.09 | 0.84 |
07/12 | 1,457 | 1,460 | 1,444 | 1,451 | 0% | 23,900 | 216億1641万 | +1.47% | 12.97 | 0.83 |
07/09 | 1,422 | 1,455 | 1,420 | 1,451 | +1.54% | 49,200 | 216億1641万 | +1.47% | 12.97 | 0.83 |
07/08 | 1,431 | 1,447 | 1,429 | 1,429 | +0.14% | 37,700 | 212億8867万 | 0% | 12.77 | 0.82 |
07/07 | 1,423 | 1,432 | 1,420 | 1,427 | +0.07% | 16,900 | 212億5887万 | -0.21% | 12.75 | 0.82 |
07/06 | 1,426 | 1,435 | 1,422 | 1,426 | -0.28% | 19,100 | 212億4397万 | -0.28% | 12.75 | 0.82 |
07/05 | 1,425 | 1,433 | 1,423 | 1,430 | +0.21% | 20,600 | 213億356万 | -0.07% | 12.78 | 0.82 |
07/02 | 1,424 | 1,429 | 1,419 | 1,427 | +0.85% | 7,400 | 212億5887万 | -0.28% | 12.75 | 0.82 |
07/01 | 1,423 | 1,428 | 1,415 | 1,415 | -0.49% | 21,500 | 210億8010万 | -1.19% | 12.65 | 0.81 |
06/30 | 1,442 | 1,442 | 1,421 | 1,422 | -0.77% | 14,200 | 211億8438万 | -0.7% | 12.71 | 0.82 |
06/29 | 1,427 | 1,438 | 1,421 | 1,433 | +0.35% | 16,000 | 213億4826万 | 0% | 12.81 | 0.82 |
06/28 | 1,431 | 1,437 | 1,423 | 1,428 | -0.49% | 14,500 | 212億7377万 | -0.35% | 12.76 | 0.82 |
06/25 | 1,421 | 1,437 | 1,421 | 1,435 | +0.99% | 12,400 | 213億7805万 | +0.07% | 12.83 | 0.82 |
06/24 | 1,422 | 1,426 | 1,419 | 1,421 | -0.21% | 6,400 | 211億6948万 | -0.91% | 12.7 | 0.81 |
06/23 | 1,423 | 1,434 | 1,420 | 1,424 | -0.42% | 8,500 | 212億1418万 | -0.77% | 12.73 | 0.82 |
06/22 | 1,434 | 1,442 | 1,420 | 1,430 | +1.42% | 15,400 | 213億356万 | -0.42% | 12.78 | 0.82 |
06/21 | 1,418 | 1,420 | 1,410 | 1,410 | -0.98% | 28,200 | 210億561万 | -1.81% | 12.6 | 0.81 |
06/18 | 1,443 | 1,443 | 1,424 | 1,424 | -1.39% | 12,000 | 212億1418万 | -0.9% | 12.73 | 0.82 |
06/17 | 1,427 | 1,444 | 1,425 | 1,444 | +1.05% | 17,100 | 215億1213万 | +0.42% | 12.91 | 0.83 |
06/16 | 1,438 | 1,454 | 1,426 | 1,429 | -0.56% | 29,500 | 212億8867万 | -0.49% | 12.77 | 0.82 |
06/15 | 1,435 | 1,437 | 1,428 | 1,437 | +0.49% | 17,100 | 214億785万 | 0% | 12.84 | 0.82 |
06/14 | 1,433 | 1,436 | 1,426 | 1,430 | +0.7% | 16,500 | 213億356万 | -0.42% | 12.78 | 0.82 |
06/11 | 1,435 | 1,435 | 1,420 | 1,420 | -0.77% | 27,200 | 211億5459万 | -1.18% | 12.69 | 0.81 |
06/10 | 1,434 | 1,438 | 1,426 | 1,431 | -0.83% | 21,400 | 213億1846万 | -0.49% | 12.79 | 0.82 |
06/09 | 1,437 | 1,443 | 1,430 | 1,443 | +0.35% | 38,100 | 214億9723万 | +0.35% | 12.9 | 0.83 |
06/08 | 1,428 | 1,445 | 1,415 | 1,438 | 0% | 40,600 | 214億2274万 | +0.07% | 12.85 | 0.82 |
06/07 | 1,447 | 1,455 | 1,431 | 1,438 | -0.07% | 27,400 | 214億2274万 | +0.07% | 12.85 | 0.82 |