株価チャート
2021/07/01～2021/11/26
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 |
| 11/26 | 1,016 | 1,019 | 993 | 995 | -1.39% | 32,100 | 97億9275万 | -7.78% | 7.1 | 0.22 |
| 11/25 | 1,018 | 1,026 | 1,002 | 1,009 | -0.98% | 9,100 | 99億3054万 | -7% | 7.2 | 0.22 |
| 11/24 | 1,034 | 1,037 | 1,019 | 1,019 | -0.78% | 10,400 | 100億2896万 | -6.6% | 7.28 | 0.22 |
| 11/22 | 1,018 | 1,035 | 1,013 | 1,027 | +0.88% | 11,100 | 101億770万 | -6.3% | 7.33 | 0.22 |
| 11/19 | 1,035 | 1,035 | 1,017 | 1,018 | -0.97% | 5,600 | 100億1912万 | -7.54% | 7.27 | 0.22 |
| 11/18 | 1,010 | 1,028 | 1,006 | 1,028 | +1.48% | 22,500 | 101億1754万 | -6.97% | 7.34 | 0.22 |
| 11/17 | 1,054 | 1,060 | 1,013 | 1,013 | -4.43% | 22,400 | 99億6991万 | -8.74% | 7.23 | 0.22 |
| 11/16 | 1,046 | 1,065 | 1,042 | 1,060 | +1.83% | 33,300 | 104億3248万 | -4.93% | 7.57 | 0.23 |
| 11/15 | 1,040 | 1,047 | 1,029 | 1,041 | +1.36% | 15,500 | 102億4548万 | -6.8% | 7.43 | 0.23 |
| 11/12 | 1,010 | 1,037 | 1,010 | 1,027 | +2.29% | 30,300 | 101億770万 | -8.14% | 7.33 | 0.22 |
| 11/11 | 1,007 | 1,016 | 1,001 | 1,004 | -0.3% | 28,000 | 98億8133万 | -10.44% | 7.17 | 0.22 |
| 11/10 | 1,013 | 1,022 | 1,002 | 1,007 | -1.08% | 27,500 | 99億1086万 | -10.41% | 7.19 | 0.22 |
| 11/09 | 1,065 | 1,068 | 1,017 | 1,018 | -4.14% | 44,500 | 100億1912万 | -9.59% | 7.27 | 0.22 |
| 11/08 | 1,077 | 1,083 | 1,043 | 1,062 | -8.21% | 80,200 | 104億5217万 | -6.02% | 7.58 | 0.23 |
| 11/05 | 1,175 | 1,175 | 1,157 | 1,157 | -0.43% | 35,000 | 113億8715万 | +2.21% | 8.26 | 0.25 |
| 11/04 | 1,153 | 1,181 | 1,153 | 1,162 | +0.78% | 18,400 | 114億3636万 | +2.74% | 8.3 | 0.25 |
| 11/02 | 1,180 | 1,180 | 1,144 | 1,153 | -1.62% | 15,600 | 113億4779万 | +2.13% | 8.23 | 0.25 |
| 11/01 | 1,137 | 1,179 | 1,137 | 1,172 | +3.72% | 19,700 | 115億3478万 | +3.72% | 8.37 | 0.25 |
| 10/29 | 1,121 | 1,131 | 1,110 | 1,130 | +1.16% | 10,900 | 111億2142万 | +0.09% | 8.07 | 0.25 |
| 10/28 | 1,158 | 1,165 | 1,111 | 1,117 | -2.19% | 70,100 | 109億9347万 | -1.15% | 7.98 | 0.24 |
| 10/27 | 1,150 | 1,153 | 1,132 | 1,142 | -0.52% | 11,600 | 112億3952万 | +1.06% | 8.15 | 0.25 |
| 10/26 | 1,174 | 1,186 | 1,140 | 1,148 | -2.46% | 35,800 | 112億9858万 | +1.59% | 8.2 | 0.25 |
| 10/25 | 1,169 | 1,192 | 1,150 | 1,177 | +0.68% | 19,200 | 115億8399万 | +3.98% | 8.4 | 0.26 |
| 10/22 | 1,126 | 1,188 | 1,124 | 1,169 | +3.27% | 39,200 | 115億526万 | +3.27% | 8.35 | 0.25 |
| 10/21 | 1,138 | 1,142 | 1,131 | 1,132 | -0.61% | 7,000 | 111億4110万 | -0.09% | 8.08 | 0.25 |
| 10/20 | 1,147 | 1,151 | 1,130 | 1,139 | -1.04% | 20,400 | 112億1000万 | +0.26% | 8.13 | 0.25 |
| 10/19 | 1,148 | 1,160 | 1,135 | 1,151 | +0.17% | 12,400 | 113億2810万 | +1.14% | 8.22 | 0.25 |
| 10/18 | 1,156 | 1,162 | 1,138 | 1,149 | -0.09% | 21,400 | 113億842万 | +0.88% | 8.2 | 0.25 |
| 10/15 | 1,133 | 1,150 | 1,133 | 1,150 | +2.04% | 17,900 | 113億1826万 | +0.88% | 8.21 | 0.25 |
| 10/14 | 1,125 | 1,131 | 1,109 | 1,127 | -0.62% | 15,000 | 110億9189万 | -1.23% | 8.05 | 0.24 |
| 10/13 | 1,157 | 1,166 | 1,125 | 1,134 | -1.13% | 39,400 | 111億6079万 | -0.79% | 8.1 | 0.25 |
| 10/12 | 1,112 | 1,148 | 1,107 | 1,147 | +3.8% | 29,100 | 112億8873万 | +0.26% | 8.19 | 0.25 |
| 10/11 | 1,085 | 1,113 | 1,081 | 1,105 | +2.5% | 9,300 | 108億7537万 | -3.32% | 7.89 | 0.24 |
| 10/08 | 1,091 | 1,099 | 1,078 | 1,078 | -1.28% | 8,500 | 106億964万 | -5.77% | 7.7 | 0.23 |
| 10/07 | 1,085 | 1,099 | 1,073 | 1,092 | +0.83% | 14,700 | 107億4743万 | -4.71% | 7.8 | 0.24 |
| 10/06 | 1,073 | 1,103 | 1,073 | 1,083 | +1.4% | 20,800 | 106億5885万 | -5.58% | 7.73 | 0.24 |
| 10/05 | 1,087 | 1,092 | 1,066 | 1,068 | -3.35% | 32,800 | 105億1122万 | -6.97% | 7.63 | 0.23 |
| 10/04 | 1,113 | 1,117 | 1,098 | 1,105 | 0% | 26,300 | 108億7537万 | -3.75% | 7.89 | 0.24 |
| 10/01 | 1,127 | 1,131 | 1,103 | 1,105 | -2.39% | 23,100 | 108億7537万 | -3.66% | 7.89 | 0.24 |
| 09/30 | 1,129 | 1,175 | 1,129 | 1,132 | +0.27% | 43,200 | 111億4110万 | -1.22% | 8.08 | 0.25 |
| 09/29 | 1,120 | 1,143 | 1,115 | 1,129 | -2.59% | 28,300 | 111億1158万 | -1.31% | 8.06 | 0.25 |
| 09/28 | 1,150 | 1,169 | 1,132 | 1,159 | +0.78% | 25,400 | 114億684万 | +1.58% | 8.28 | 0.25 |
| 09/27 | 1,150 | 1,158 | 1,140 | 1,150 | -0.69% | 18,000 | 113億1826万 | +1.14% | 8.21 | 0.25 |
| 09/24 | 1,125 | 1,166 | 1,125 | 1,158 | +3.49% | 23,600 | 113億9700万 | +2.21% | 8.27 | 0.25 |
| 09/22 | 1,143 | 1,143 | 1,118 | 1,119 | -2.53% | 19,800 | 110億1316万 | -0.97% | 7.99 | 0.24 |
| 09/21 | 1,142 | 1,181 | 1,142 | 1,148 | -3.85% | 32,000 | 112億9858万 | +1.59% | 8.2 | 0.25 |
| 09/17 | 1,161 | 1,194 | 1,155 | 1,194 | +1.36% | 37,300 | 117億5131万 | +5.76% | 8.53 | 0.26 |
| 09/16 | 1,171 | 1,179 | 1,155 | 1,178 | -0.34% | 24,700 | 115億9383万 | +4.43% | 8.41 | 0.26 |
| 09/15 | 1,196 | 1,196 | 1,168 | 1,182 | -2.31% | 25,400 | 116億3320万 | +4.97% | 8.44 | 0.26 |
| 09/14 | 1,191 | 1,210 | 1,180 | 1,210 | +1.85% | 31,500 | 119億878万 | +7.56% | 8.64 | 0.26 |
| 09/13 | 1,173 | 1,195 | 1,158 | 1,188 | +0.93% | 42,800 | 116億9225万 | +5.88% | 8.48 | 0.26 |
| 09/10 | 1,175 | 1,185 | 1,164 | 1,177 | +0.17% | 34,100 | 115億8399万 | +4.72% | 8.4 | 0.26 |
| 09/09 | 1,191 | 1,195 | 1,167 | 1,175 | -0.93% | 17,200 | 115億6431万 | +4.44% | 8.39 | 0.26 |
| 09/08 | 1,170 | 1,190 | 1,170 | 1,186 | +1.37% | 27,800 | 116億7257万 | +5.24% | 8.47 | 0.26 |
| 09/07 | 1,183 | 1,183 | 1,160 | 1,170 | +0.34% | 28,300 | 115億1510万 | +3.72% | 8.35 | 0.25 |
| 09/06 | 1,150 | 1,182 | 1,150 | 1,166 | +3.19% | 32,500 | 114億7573万 | +3.09% | 8.33 | 0.25 |
| 09/03 | 1,116 | 1,133 | 1,103 | 1,130 | +1.8% | 29,100 | 111億2142万 | -0.26% | 8.07 | 0.25 |
| 09/02 | 1,133 | 1,133 | 1,110 | 1,110 | -2.03% | 20,600 | 109億2458万 | -2.29% | 7.93 | 0.24 |
| 09/01 | 1,111 | 1,140 | 1,111 | 1,133 | +2.26% | 16,600 | 111億5095万 | -0.53% | 8.09 | 0.25 |
| 08/31 | 1,105 | 1,127 | 1,105 | 1,108 | -0.09% | 22,800 | 109億490万 | -3.06% | 7.91 | 0.24 |
| 08/30 | 1,073 | 1,110 | 1,068 | 1,109 | +3.36% | 17,900 | 109億1474万 | -3.31% | 7.92 | 0.24 |
| 08/27 | 1,078 | 1,079 | 1,061 | 1,073 | -0.56% | 16,600 | 105億6043万 | -6.7% | 7.66 | 0.23 |
| 08/26 | 1,078 | 1,090 | 1,071 | 1,079 | -0.64% | 20,500 | 106億1948万 | -6.5% | 7.7 | 0.23 |
| 08/25 | 1,086 | 1,096 | 1,077 | 1,086 | 0% | 24,800 | 106億8837万 | -6.22% | 7.75 | 0.24 |
| 08/24 | 1,061 | 1,094 | 1,057 | 1,086 | +2.16% | 25,500 | 106億8837万 | -6.54% | 7.75 | 0.24 |
| 08/23 | 1,040 | 1,067 | 1,039 | 1,063 | +2.21% | 29,800 | 104億6201万 | -8.91% | 7.59 | 0.23 |
| 08/20 | 1,050 | 1,050 | 1,032 | 1,040 | -1.42% | 43,300 | 102億3564万 | -11.49% | 7.43 | 0.23 |
| 08/19 | 1,085 | 1,089 | 1,055 | 1,055 | -3.56% | 33,200 | 103億8327万 | -10.82% | 7.53 | 0.23 |
| 08/18 | 1,099 | 1,102 | 1,076 | 1,094 | -0.64% | 22,000 | 107億6711万 | -7.99% | 7.81 | 0.24 |
| 08/17 | 1,125 | 1,136 | 1,096 | 1,101 | -2.13% | 38,100 | 108億3600万 | -7.71% | 7.86 | 0.24 |
| 08/16 | 1,166 | 1,166 | 1,125 | 1,125 | -3.93% | 28,200 | 110億7221万 | -6.02% | 8.03 | 0.24 |
| 08/13 | 1,140 | 1,176 | 1,125 | 1,171 | +2.72% | 30,700 | 115億2494万 | -2.5% | 8.36 | 0.25 |
| 08/12 | 1,158 | 1,179 | 1,138 | 1,140 | -1.04% | 30,300 | 112億1984万 | -5.24% | 8.14 | 0.25 |
| 08/11 | 1,144 | 1,159 | 1,141 | 1,152 | +0.7% | 20,800 | 113億3794万 | -4.48% | 8.23 | 0.25 |
| 08/10 | 1,171 | 1,189 | 1,130 | 1,144 | -6.08% | 63,600 | 112億5921万 | -5.38% | 8.17 | 0.25 |
| 08/06 | 1,210 | 1,227 | 1,204 | 1,218 | +0.41% | 15,700 | 119億8751万 | +0.58% | 8.7 | 0.26 |
| 08/05 | 1,204 | 1,216 | 1,196 | 1,213 | -0.25% | 16,900 | 119億3830万 | +0.17% | 8.66 | 0.26 |
| 08/04 | 1,224 | 1,224 | 1,200 | 1,216 | -0.65% | 17,000 | 119億6783万 | +0.41% | 8.68 | 0.26 |
| 08/03 | 1,246 | 1,246 | 1,219 | 1,224 | -1.77% | 9,400 | 120億4657万 | +0.91% | 8.74 | 0.27 |
| 08/02 | 1,211 | 1,257 | 1,208 | 1,246 | +4.09% | 32,800 | 122億6309万 | +2.72% | 8.9 | 0.27 |
| 07/30 | 1,205 | 1,220 | 1,197 | 1,197 | -0.66% | 10,700 | 117億8083万 | -1.24% | 8.55 | 0.26 |
| 07/29 | 1,212 | 1,212 | 1,196 | 1,205 | 0% | 11,100 | 118億5957万 | -0.66% | 8.6 | 0.26 |
| 07/28 | 1,201 | 1,214 | 1,193 | 1,205 | -1.39% | 8,800 | 118億5957万 | -0.82% | 8.6 | 0.26 |
| 07/27 | 1,205 | 1,222 | 1,205 | 1,222 | +1.41% | 13,300 | 120億2688万 | +0.58% | 8.73 | 0.27 |
| 07/26 | 1,189 | 1,215 | 1,189 | 1,205 | +1.77% | 18,100 | 118億5957万 | -1.07% | 8.6 | 0.26 |
| 07/21 | 1,179 | 1,200 | 1,165 | 1,184 | +0.94% | 21,400 | 116億5289万 | -3.19% | 8.45 | 0.26 |
| 07/20 | 1,163 | 1,178 | 1,151 | 1,173 | -0.59% | 29,300 | 115億4462万 | -4.4% | 8.38 | 0.25 |
| 07/19 | 1,200 | 1,200 | 1,171 | 1,180 | -1.67% | 17,400 | 116億1352万 | -4.22% | 8.43 | 0.26 |
| 07/16 | 1,209 | 1,220 | 1,200 | 1,200 | -0.74% | 11,700 | 118億1036万 | -2.99% | 8.57 | 0.26 |
| 07/15 | 1,249 | 1,249 | 1,209 | 1,209 | -3.97% | 33,600 | 118億9894万 | -2.58% | 8.63 | 0.26 |
| 07/14 | 1,235 | 1,259 | 1,230 | 1,259 | +1.86% | 22,200 | 123億9103万 | +1.12% | 8.99 | 0.27 |
| 07/13 | 1,213 | 1,247 | 1,213 | 1,236 | +1.9% | 24,700 | 121億6467万 | -0.96% | 8.83 | 0.27 |
| 07/12 | 1,195 | 1,217 | 1,193 | 1,213 | +1.76% | 20,900 | 119億3830万 | -3.35% | 8.66 | 0.26 |
| 07/09 | 1,200 | 1,200 | 1,163 | 1,192 | -1.08% | 41,400 | 117億3162万 | -5.55% | 8.51 | 0.26 |
| 07/08 | 1,222 | 1,239 | 1,203 | 1,205 | -0.5% | 35,800 | 118億5957万 | -4.74% | 8.6 | 0.26 |
| 07/07 | 1,220 | 1,250 | 1,211 | 1,211 | -1.54% | 44,300 | 119億1862万 | -4.42% | 8.65 | 0.26 |
| 07/06 | 1,211 | 1,248 | 1,211 | 1,230 | +1.99% | 30,200 | 121億562万 | -3.07% | 8.78 | 0.27 |
| 07/05 | 1,224 | 1,224 | 1,205 | 1,206 | -1.47% | 11,000 | 118億6941万 | -5.04% | 8.61 | 0.26 |
| 07/02 | 1,206 | 1,228 | 1,203 | 1,224 | +1.66% | 15,300 | 120億4657万 | -3.7% | 8.74 | 0.27 |
| 07/01 | 1,220 | 1,223 | 1,204 | 1,204 | -0.99% | 21,000 | 118億4973万 | -5.49% | 8.6 | 0.26 |
