株価チャート
2021/08/06～2021/12/30
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 |
| 12/30 | 4,000 | 4,000 | 3,920 | 3,930 | -1.75% | 30,500 | 1099億2419万 | -4.68% | 12.61 | 3.81 |
| 12/29 | 3,980 | 4,040 | 3,975 | 4,000 | -2.79% | 51,300 | 1118億8213万 | -3.64% | 12.83 | 3.88 |
| 12/28 | 3,930 | 4,130 | 3,900 | 4,115 | +6.47% | 119,400 | 1150億9874万 | -1.51% | 13.2 | 3.99 |
| 12/27 | 3,900 | 3,945 | 3,855 | 3,865 | -1.28% | 49,800 | 1081億611万 | -7.93% | 12.4 | 3.75 |
| 12/24 | 3,905 | 3,920 | 3,885 | 3,915 | +1.69% | 27,300 | 1095億464万 | -7.53% | 12.56 | 3.8 |
| 12/23 | 3,890 | 3,910 | 3,850 | 3,850 | -1.03% | 21,600 | 1076億8655万 | -9.79% | 12.35 | 3.74 |
| 12/22 | 3,885 | 3,925 | 3,855 | 3,890 | +0.13% | 36,600 | 1088億537万 | -9.68% | 12.48 | 3.78 |
| 12/21 | 3,865 | 3,940 | 3,865 | 3,885 | +0.39% | 41,700 | 1086億6552万 | -10.61% | 12.47 | 3.77 |
| 12/20 | 3,850 | 3,910 | 3,825 | 3,870 | +0.39% | 67,300 | 1082億4596万 | -11.78% | 12.42 | 3.76 |
| 12/17 | 3,900 | 3,935 | 3,825 | 3,855 | -2.16% | 89,100 | 1078億2640万 | -12.96% | 12.37 | 3.74 |
| 12/16 | 4,010 | 4,025 | 3,905 | 3,940 | -0.76% | 65,800 | 1102億390万 | -11.84% | 12.64 | 3.82 |
| 12/15 | 3,990 | 4,020 | 3,920 | 3,970 | -0.5% | 53,600 | 1110億4301万 | -11.95% | 12.74 | 3.85 |
| 12/14 | 4,000 | 4,095 | 3,970 | 3,990 | -1.72% | 70,100 | 1116億243万 | -12.25% | 12.8 | 3.87 |
| 12/13 | 4,125 | 4,160 | 4,030 | 4,060 | -1.58% | 55,600 | 1135億6036万 | -11.31% | 13.03 | 3.94 |
| 12/10 | 4,275 | 4,275 | 4,125 | 4,125 | -4.62% | 46,600 | 1153億7845万 | -10.38% | 13.24 | 4 |
| 12/09 | 4,370 | 4,400 | 4,325 | 4,325 | -2.59% | 25,500 | 1209億7255万 | -6.53% | 13.88 | 4.2 |
| 12/08 | 4,480 | 4,480 | 4,410 | 4,440 | +0.34% | 37,300 | 1241億8917万 | -4.5% | 14.25 | 4.31 |
| 12/07 | 4,330 | 4,445 | 4,330 | 4,425 | +2.19% | 45,400 | 1237億6961万 | -5.02% | 14.2 | 4.3 |
| 12/06 | 4,290 | 4,345 | 4,225 | 4,330 | -3.46% | 78,600 | 1211億1241万 | -7.26% | 13.89 | 4.2 |
| 12/03 | 4,325 | 4,485 | 4,305 | 4,485 | +2.28% | 72,200 | 1254億4784万 | -4.43% | 14.39 | 4.35 |
| 12/02 | 4,195 | 4,430 | 4,195 | 4,385 | +3.79% | 95,600 | 1226億5079万 | -7.12% | 14.07 | 4.26 |
| 12/01 | 4,265 | 4,295 | 4,155 | 4,225 | -2.42% | 67,200 | 1181億7550万 | -11.05% | 13.56 | 4.1 |
| 11/30 | 4,405 | 4,580 | 4,325 | 4,330 | -1.93% | 75,200 | 1211億1241万 | -9.49% | 13.89 | 4.2 |
| 11/29 | 4,400 | 4,545 | 4,365 | 4,415 | -1.12% | 58,400 | 1234億8990万 | -8.21% | 14.17 | 4.29 |
| 11/26 | 4,625 | 4,700 | 4,460 | 4,465 | -3.56% | 47,200 | 1248億8843万 | -7.69% | 14.33 | 4.33 |
| 11/25 | 4,705 | 4,750 | 4,630 | 4,630 | -0.96% | 43,800 | 1295億357万 | -4.87% | 14.86 | 4.49 |
| 11/24 | 4,600 | 4,755 | 4,600 | 4,675 | +1.74% | 87,500 | 1307億6224万 | -4.53% | 15 | 4.54 |
| 11/22 | 4,720 | 4,720 | 4,595 | 4,595 | -3.77% | 32,400 | 1285億2460万 | -6.55% | 14.74 | 4.46 |
| 11/19 | 4,765 | 4,830 | 4,690 | 4,775 | +0.42% | 97,300 | 1335億5929万 | -3.36% | 15.32 | 4.64 |
| 11/18 | 4,825 | 4,850 | 4,750 | 4,755 | -1.86% | 64,900 | 1329億9988万 | -4.06% | 15.26 | 4.62 |
| 11/17 | 4,890 | 4,940 | 4,840 | 4,845 | -0.41% | 35,800 | 1355億1723万 | -2.65% | 15.55 | 4.7 |
| 11/16 | 4,895 | 4,930 | 4,865 | 4,865 | -0.61% | 30,600 | 1360億7664万 | -2.62% | 15.61 | 4.72 |
| 11/15 | 4,950 | 4,950 | 4,895 | 4,895 | -0.81% | 27,100 | 1369億1576万 | -2.39% | 15.71 | 4.75 |
| 11/12 | 4,900 | 5,030 | 4,900 | 4,935 | +1.75% | 43,700 | 1380億3458万 | -1.77% | 15.83 | 4.79 |
| 11/11 | 4,885 | 4,935 | 4,795 | 4,850 | -1.72% | 56,400 | 1356億5708万 | -3.54% | 15.56 | 4.71 |
| 11/10 | 4,980 | 5,060 | 4,935 | 4,935 | +0.3% | 64,900 | 1380億3458万 | -2.06% | 15.83 | 4.79 |
| 11/09 | 4,895 | 4,970 | 4,850 | 4,920 | +3.25% | 135,500 | 1376億1502万 | -2.46% | 15.79 | 4.78 |
| 11/08 | 4,850 | 5,000 | 4,455 | 4,765 | +1.93% | 304,800 | 1332億7959万 | -5.59% | 15.29 | 4.63 |
| 11/05 | 4,700 | 4,770 | 4,665 | 4,675 | -1.27% | 85,800 | 1307億6224万 | -7.55% | 15 | 4.54 |
| 11/04 | 4,870 | 4,910 | 4,610 | 4,735 | -2.67% | 226,900 | 1324億4047万 | -6.72% | 15.19 | 4.6 |
| 11/02 | 4,775 | 4,940 | 4,720 | 4,865 | +3.29% | 68,800 | 1360億7664万 | -4.46% | 15.61 | 4.72 |
| 11/01 | 4,680 | 4,765 | 4,645 | 4,710 | +1.07% | 52,300 | 1317億4121万 | -7.79% | 15.11 | 4.57 |
| 10/29 | 4,940 | 4,945 | 4,620 | 4,660 | -5.67% | 122,100 | 1303億4268万 | -9.18% | 14.95 | 4.52 |
| 10/28 | 5,100 | 5,110 | 4,920 | 4,940 | -4.63% | 96,600 | 1381億7443万 | -4.3% | 15.85 | 4.8 |
| 10/27 | 5,170 | 5,190 | 5,110 | 5,180 | +1.57% | 65,300 | 1448億8736万 | +0.02% | 16.62 | 5.03 |
| 10/26 | 5,100 | 5,150 | 5,070 | 5,100 | +0.39% | 45,600 | 1426億4972万 | -1.66% | 16.36 | 4.95 |
| 10/25 | 5,020 | 5,090 | 4,995 | 5,080 | +1.8% | 62,500 | 1420億9031万 | -2.4% | 16.3 | 4.93 |
| 10/22 | 5,090 | 5,100 | 4,975 | 4,990 | -1.96% | 69,000 | 1395億7296万 | -4.48% | 16.01 | 4.84 |
| 10/21 | 5,170 | 5,220 | 5,080 | 5,090 | -2.3% | 51,100 | 1423億7001万 | -2.99% | 16.33 | 4.94 |
| 10/20 | 5,380 | 5,430 | 5,180 | 5,210 | -2.98% | 65,400 | 1457億2648万 | -1.18% | 16.72 | 5.06 |
| 10/19 | 5,230 | 5,370 | 5,160 | 5,370 | +3.47% | 88,300 | 1502億176万 | +1.59% | 17.23 | 5.21 |
| 10/18 | 5,180 | 5,200 | 5,070 | 5,190 | +0.19% | 38,900 | 1451億6707万 | -1.98% | 16.65 | 5.04 |
| 10/15 | 5,180 | 5,200 | 5,100 | 5,180 | +0.39% | 48,700 | 1448億8736万 | -2.47% | 16.62 | 5.03 |
| 10/14 | 5,080 | 5,160 | 5,020 | 5,160 | -2.27% | 68,800 | 1443億2795万 | -3.12% | 16.56 | 5.01 |
| 10/13 | 5,340 | 5,360 | 5,260 | 5,280 | -0.56% | 32,500 | 1476億8441万 | -1.23% | 16.94 | 5.13 |
| 10/12 | 5,310 | 5,370 | 5,250 | 5,310 | -0.75% | 30,300 | 1485億2353万 | -0.88% | 17.04 | 5.15 |
| 10/11 | 5,070 | 5,370 | 5,040 | 5,350 | +4.49% | 81,100 | 1496億4235万 | -0.28% | 17.17 | 5.19 |
| 10/08 | 5,140 | 5,150 | 5,060 | 5,120 | +1.59% | 22,600 | 1432億913万 | -4.53% | 16.43 | 4.97 |
| 10/07 | 5,080 | 5,130 | 5,010 | 5,040 | -1.56% | 33,600 | 1409億7149万 | -6.01% | 16.17 | 4.89 |
| 10/06 | 5,200 | 5,330 | 5,120 | 5,120 | +1.39% | 67,000 | 1432億913万 | -4.51% | 16.43 | 4.97 |
| 10/05 | 5,110 | 5,130 | 5,030 | 5,050 | +0.8% | 57,300 | 1412億5119万 | -5.73% | 16.2 | 4.9 |
| 10/04 | 5,110 | 5,110 | 4,925 | 5,010 | 0% | 55,300 | 1401億3237万 | -6.48% | 16.07 | 4.86 |
| 10/01 | 5,070 | 5,080 | 4,940 | 5,010 | -2.72% | 52,000 | 1401億3237万 | -6.41% | 16.07 | 4.86 |
| 09/30 | 5,170 | 5,210 | 5,140 | 5,150 | +0.39% | 46,400 | 1440億4825万 | -3.83% | 16.52 | 5 |
| 09/29 | 5,170 | 5,200 | 5,070 | 5,130 | -2.66% | 98,300 | 1434億8883万 | -4.18% | 16.46 | 4.98 |
| 09/28 | 5,340 | 5,340 | 5,220 | 5,270 | -0.38% | 24,700 | 1474億471万 | -1.48% | 16.91 | 5.12 |
| 09/27 | 5,440 | 5,440 | 5,210 | 5,290 | -2.76% | 42,500 | 1479億6412万 | -0.82% | 16.97 | 5.14 |
| 09/24 | 5,550 | 5,550 | 5,400 | 5,440 | +1.49% | 39,400 | 1521億5970万 | +2.08% | 17.45 | 5.28 |
| 09/22 | 5,430 | 5,430 | 5,310 | 5,360 | +0.19% | 31,700 | 1499億2206万 | +0.79% | 17.2 | 5.2 |
| 09/21 | 5,380 | 5,450 | 5,150 | 5,350 | -4.12% | 44,500 | 1496億4235万 | +0.75% | 17.17 | 5.19 |
| 09/17 | 5,540 | 5,580 | 5,500 | 5,580 | +0.72% | 33,200 | 1560億7557万 | +5.2% | 17.9 | 5.42 |
| 09/16 | 5,630 | 5,630 | 5,470 | 5,540 | -0.54% | 23,300 | 1549億5675万 | +4.61% | 17.78 | 5.38 |
| 09/15 | 5,630 | 5,650 | 5,500 | 5,570 | -2.79% | 31,200 | 1557億9587万 | +5.37% | 17.87 | 5.41 |
| 09/14 | 5,550 | 5,750 | 5,510 | 5,730 | +3.06% | 47,300 | 1602億7115万 | +8.71% | 18.38 | 5.56 |
| 09/13 | 5,560 | 5,560 | 5,440 | 5,560 | -0.54% | 35,100 | 1555億1616万 | +5.84% | 17.84 | 5.4 |
| 09/10 | 5,580 | 5,650 | 5,540 | 5,590 | 0% | 48,600 | 1563億5528万 | +6.46% | 17.94 | 5.43 |
| 09/09 | 5,600 | 5,600 | 5,510 | 5,590 | +0.72% | 35,400 | 1563億5528万 | +6.76% | 17.94 | 5.43 |
| 09/08 | 5,670 | 5,670 | 5,510 | 5,550 | -2.12% | 34,900 | 1552億3646万 | +6.34% | 17.81 | 5.39 |
| 09/07 | 5,520 | 5,690 | 5,520 | 5,670 | +2.35% | 58,100 | 1585億9292万 | +8.98% | 18.19 | 5.5 |
| 09/06 | 5,550 | 5,550 | 5,440 | 5,540 | +0.36% | 47,000 | 1549億5675万 | +6.89% | 17.78 | 5.38 |
| 09/03 | 5,350 | 5,560 | 5,310 | 5,520 | +4.35% | 69,500 | 1543億9734万 | +6.77% | 17.71 | 5.36 |
| 09/02 | 5,120 | 5,290 | 5,110 | 5,290 | +3.52% | 76,500 | 1479億6412万 | +2.44% | 16.97 | 5.14 |
| 09/01 | 4,970 | 5,140 | 4,945 | 5,110 | +1.59% | 70,500 | 1429億2942万 | -1.14% | 16.4 | 4.96 |
| 08/31 | 4,945 | 5,040 | 4,855 | 5,030 | +0.8% | 72,600 | 1406億9178万 | -3.06% | 16.14 | 4.88 |
| 08/30 | 5,050 | 5,060 | 4,925 | 4,990 | -1.19% | 47,200 | 1395億7296万 | -4.17% | 16.01 | 4.84 |
| 08/27 | 4,990 | 5,070 | 4,900 | 5,050 | +2.64% | 44,500 | 1412億5119万 | -3.24% | 16.2 | 4.9 |
| 08/26 | 4,970 | 4,970 | 4,860 | 4,920 | -2.57% | 47,400 | 1376億1502万 | -5.8% | 15.79 | 4.78 |
| 08/25 | 5,130 | 5,160 | 4,985 | 5,050 | -1.56% | 65,500 | 1412億5119万 | -3.5% | 16.2 | 4.9 |
| 08/24 | 5,100 | 5,170 | 5,070 | 5,130 | +2.6% | 33,400 | 1434億8883万 | -2.3% | 16.46 | 4.98 |
| 08/23 | 4,995 | 5,060 | 4,850 | 5,000 | +1.94% | 59,500 | 1398億5267万 | -5.02% | 16.04 | 4.85 |
| 08/20 | 5,110 | 5,210 | 4,800 | 4,905 | -4.94% | 87,700 | 1371億9546万 | -7.21% | 15.74 | 4.76 |
| 08/19 | 5,110 | 5,240 | 5,100 | 5,160 | 0% | 35,500 | 1443億2795万 | -2.82% | 16.56 | 5.01 |
| 08/18 | 5,170 | 5,190 | 5,120 | 5,160 | -0.19% | 30,600 | 1443億2795万 | -3.03% | 16.56 | 5.01 |
| 08/17 | 5,180 | 5,250 | 5,120 | 5,170 | -0.39% | 35,200 | 1446億766万 | -2.87% | 16.59 | 5.02 |
| 08/16 | 5,180 | 5,220 | 5,110 | 5,190 | -3.53% | 54,900 | 1451億6707万 | -2.48% | 16.65 | 5.04 |
| 08/13 | 5,400 | 5,430 | 5,300 | 5,380 | +1.7% | 57,600 | 1504億8147万 | +0.92% | 17.26 | 5.22 |
| 08/12 | 5,300 | 5,350 | 5,250 | 5,290 | +1.93% | 75,100 | 1479億6412万 | -0.82% | 16.97 | 5.14 |
| 08/11 | 5,340 | 5,420 | 5,130 | 5,190 | -1.89% | 153,000 | 1451億6707万 | -2.86% | 16.65 | 5.04 |
| 08/10 | 5,720 | 5,720 | 5,180 | 5,290 | -4.17% | 199,100 | 1479億6412万 | -1.23% | 16.97 | 5.14 |
| 08/06 | 5,210 | 5,550 | 5,210 | 5,520 | +5.95% | 127,700 | 1543億9734万 | +3.06% | 17.71 | 5.36 |
