株価チャート
2021/04/12～2021/12/30
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 | 1,674 | 1,779 | 1,674 | 1,741 | -0.74% | 800 | 31億1549万 | -1.3% | 7.21 | 0.25 |
| 12/29 | 1,698 | 1,754 | 1,690 | 1,754 | -2.72% | 1,400 | 31億3876万 | -0.45% | 7.26 | 0.26 |
| 12/28 | 1,835 | 1,835 | 1,803 | 1,803 | -1.21% | 400 | 32億2644万 | +2.44% | 7.47 | 0.26 |
| 12/27 | 1,843 | 1,843 | 1,825 | 1,825 | +1.28% | 1,200 | 32億6581万 | +3.99% | 7.56 | 0.27 |
| 12/24 | 1,820 | 1,820 | 1,800 | 1,802 | -2.01% | 700 | 32億2465万 | +3.03% | 7.46 | 0.26 |
| 12/23 | 1,780 | 1,839 | 1,771 | 1,839 | +2.39% | 600 | 32億9086万 | +5.33% | 7.62 | 0.27 |
| 12/22 | 1,835 | 1,835 | 1,795 | 1,796 | -1.86% | 1,100 | 32億1391万 | +3.16% | 7.44 | 0.26 |
| 12/21 | 1,844 | 1,844 | 1,830 | 1,830 | +1.39% | 400 | 32億7476万 | +5.29% | 7.58 | 0.27 |
| 12/20 | 1,805 | 1,805 | 1,805 | 1,805 | -1.1% | 700 | 32億3002万 | +4.15% | 7.47 | 0.26 |
| 12/16 | 1,786 | 1,841 | 1,786 | 1,825 | +4.52% | 700 | 32億6581万 | +5.55% | 7.56 | 0.27 |
| 12/15 | 1,745 | 1,748 | 1,745 | 1,746 | -1.97% | 700 | 31億2444万 | +1.28% | 7.23 | 0.26 |
| 12/14 | 1,777 | 1,781 | 1,741 | 1,781 | -1.98% | 500 | 31億8707万 | +3.43% | 7.38 | 0.26 |
| 12/13 | 1,759 | 1,915 | 1,759 | 1,817 | +3.3% | 2,400 | 32億5149万 | +5.76% | 7.52 | 0.27 |
| 12/10 | 1,759 | 1,759 | 1,759 | 1,759 | +2.27% | 400 | 31億4770万 | +2.69% | 7.28 | 0.26 |
| 12/09 | 1,748 | 1,748 | 1,720 | 1,720 | -1.6% | 300 | 30億7791万 | +0.64% | 7.12 | 0.25 |
| 11/30 | 1,738 | 1,748 | 1,738 | 1,748 | +1.57% | 300 | 31億2802万 | +2.46% | 7.24 | 0.26 |
| 11/29 | 1,747 | 1,747 | 1,721 | 1,721 | -1.66% | 300 | 30億7970万 | +1.12% | 7.13 | 0.25 |
| 11/26 | 1,750 | 1,750 | 1,750 | 1,750 | +0.17% | 100 | 31億3160万 | +2.88% | 7.25 | 0.26 |
| 11/25 | 1,728 | 1,747 | 1,728 | 1,747 | +0.98% | 1,200 | 31億2623万 | +2.83% | 7.23 | 0.26 |
| 11/24 | 1,705 | 1,730 | 1,705 | 1,730 | +1.47% | 200 | 30億9581万 | +1.94% | 7.16 | 0.25 |
| 11/22 | 1,707 | 1,707 | 1,705 | 1,705 | 0% | 300 | 30億5107万 | +0.59% | 7.06 | 0.25 |
| 11/19 | 1,705 | 1,705 | 1,705 | 1,705 | 0% | 100 | 30億5107万 | +0.65% | 7.06 | 0.25 |
| 11/17 | 1,730 | 1,730 | 1,705 | 1,705 | -1.73% | 200 | 30億5107万 | +0.77% | 7.06 | 0.25 |
| 11/16 | 1,735 | 1,735 | 1,735 | 1,735 | +0.93% | 200 | 31億475万 | +2.6% | 7.19 | 0.25 |
| 11/15 | 1,719 | 1,739 | 1,719 | 1,719 | +1.72% | 500 | 30億7612万 | +1.84% | 7.12 | 0.25 |
| 11/12 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 100 | 30億2423万 | +0.24% | 7 | 0.25 |
| 11/10 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 200 | 30億2423万 | +0.3% | 7 | 0.25 |
| 11/04 | 1,690 | 1,690 | 1,690 | 1,690 | +0.6% | 100 | 30億2423万 | +0.48% | 7 | 0.25 |
| 11/02 | 1,680 | 1,680 | 1,680 | 1,680 | -2.33% | 100 | 30億633万 | 0% | 6.96 | 0.25 |
| 10/29 | 1,720 | 1,720 | 1,720 | 1,720 | -0.06% | 500 | 30億7791万 | +2.56% | 7.12 | 0.25 |
| 10/25 | 1,721 | 1,721 | 1,721 | 1,721 | -0.06% | 100 | 30億7970万 | +2.93% | 7.13 | 0.25 |
| 10/21 | 1,660 | 1,722 | 1,660 | 1,722 | +1.29% | 200 | 30億8149万 | +3.24% | 7.13 | 0.25 |
| 10/20 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | 30億4212万 | +2.04% | 7.04 | 0.25 |
| 10/19 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 300 | 30億4212万 | +2.29% | 7.04 | 0.25 |
| 10/18 | 1,700 | 1,700 | 1,700 | 1,700 | +0.65% | 300 | 30億4212万 | +2.53% | 7.04 | 0.25 |
| 10/14 | 1,652 | 1,689 | 1,652 | 1,689 | -0.18% | 200 | 30億2244万 | +2.12% | 6.99 | 0.25 |
| 10/13 | 1,651 | 1,692 | 1,630 | 1,692 | +0.06% | 600 | 30億2781万 | +2.48% | 7.01 | 0.25 |
| 10/11 | 1,691 | 1,691 | 1,691 | 1,691 | +2.18% | 200 | 30億2602万 | +2.67% | 7 | 0.25 |
| 10/06 | 1,659 | 1,659 | 1,655 | 1,655 | +0.36% | 200 | 29億6160万 | +0.73% | 6.85 | 0.24 |
| 09/30 | 1,670 | 1,670 | 1,641 | 1,649 | +1.04% | 600 | 29億5086万 | +0.61% | 6.83 | 0.24 |
| 09/29 | 1,680 | 1,680 | 1,632 | 1,632 | -5.12% | 900 | 29億2044万 | -0.31% | 6.76 | 0.24 |
| 09/28 | 1,695 | 1,737 | 1,695 | 1,720 | +1.47% | 500 | 30億7791万 | +5.26% | 7.12 | 0.25 |
| 09/27 | 1,689 | 1,695 | 1,672 | 1,695 | +0.41% | 2,000 | 30億3318万 | +4.05% | 7.02 | 0.25 |
| 09/24 | 1,688 | 1,688 | 1,688 | 1,688 | +0.78% | 300 | 30億2065万 | +3.94% | 6.99 | 0.25 |
| 09/17 | 1,675 | 1,675 | 1,635 | 1,675 | 0% | 600 | 29億9739万 | +3.4% | 6.94 | 0.24 |
| 09/16 | 1,675 | 1,675 | 1,675 | 1,675 | +0.9% | 100 | 29億9739万 | +3.59% | 6.94 | 0.24 |
| 09/15 | 1,673 | 1,675 | 1,624 | 1,660 | -0.9% | 2,300 | 29億7054万 | +2.85% | 6.87 | 0.24 |
| 09/10 | 1,675 | 1,675 | 1,675 | 1,675 | 0% | 100 | 29億9739万 | +3.91% | 6.94 | 0.24 |
| 09/09 | 1,674 | 1,675 | 1,674 | 1,675 | +0.3% | 300 | 29億9739万 | +4.1% | 6.94 | 0.24 |
| 09/06 | 1,670 | 1,670 | 1,670 | 1,670 | +1.21% | 300 | 29億8844万 | +3.99% | 6.92 | 0.24 |
| 08/30 | 1,630 | 1,675 | 1,630 | 1,650 | +1.23% | 500 | 29億5265万 | +2.8% | 6.83 | 0.24 |
| 08/26 | 1,635 | 1,635 | 1,630 | 1,630 | -0.61% | 400 | 29億1686万 | +1.56% | 6.75 | 0.24 |
| 08/25 | 1,640 | 1,640 | 1,640 | 1,640 | +2.5% | 100 | 29億3475万 | +2.12% | 6.79 | 0.24 |
| 08/24 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | 28億6317万 | -0.37% | 6.63 | 0.23 |
| 08/20 | 1,601 | 1,601 | 1,600 | 1,600 | -1.48% | 200 | 28億6317万 | -0.44% | 6.63 | 0.23 |
| 08/17 | 1,624 | 1,624 | 1,624 | 1,624 | -2.99% | 100 | 29億612万 | +1.06% | 6.73 | 0.24 |
| 08/16 | 1,637 | 1,674 | 1,635 | 1,674 | +4.82% | 1,700 | 29億9560万 | +4.23% | 6.93 | 0.24 |
| 08/13 | 1,568 | 1,597 | 1,568 | 1,597 | +0.19% | 500 | 28億5781万 | -0.37% | 6.61 | 0.23 |
| 08/12 | 1,600 | 1,600 | 1,521 | 1,594 | -0.19% | 2,400 | 28億5244万 | -0.56% | 6.6 | 0.23 |
| 08/11 | 1,597 | 1,597 | 1,597 | 1,597 | -0.99% | 1,800 | 28億5781万 | -0.37% | 6.61 | 0.23 |
| 08/10 | 1,613 | 1,613 | 1,613 | 1,613 | +1.38% | 200 | 28億8644万 | +0.56% | 6.68 | 0.24 |
| 07/26 | 1,591 | 1,591 | 1,591 | 1,591 | +0.38% | 300 | 28億4707万 | -0.69% | 6.59 | 0.23 |
| 07/19 | 1,585 | 1,585 | 1,585 | 1,585 | +1.15% | 100 | 28億3633万 | -1.06% | 6.56 | 0.23 |
| 07/14 | 1,567 | 1,567 | 1,567 | 1,567 | -1.26% | 300 | 28億412万 | -2.18% | 6.49 | 0.23 |
| 07/12 | 1,600 | 1,600 | 1,587 | 1,587 | +0.83% | 600 | 28億3991万 | -0.87% | 6.57 | 0.23 |
| 07/09 | 1,565 | 1,589 | 1,556 | 1,574 | -1.44% | 1,000 | 28億1665万 | -1.63% | 6.52 | 0.23 |
| 07/08 | 1,597 | 1,597 | 1,597 | 1,597 | +2.97% | 400 | 28億5781万 | -0.06% | 6.61 | 0.23 |
| 07/07 | 1,580 | 1,594 | 1,551 | 1,551 | -3.06% | 2,100 | 27億7549万 | -2.82% | 6.42 | 0.23 |
| 07/05 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 300 | 28億6317万 | +0.19% | 6.63 | 0.23 |
| 06/29 | 1,600 | 1,600 | 1,600 | 1,600 | -0.5% | 100 | 28億6317万 | +0.38% | 6.63 | 0.23 |
| 06/28 | 1,608 | 1,608 | 1,608 | 1,608 | 0% | 100 | 28億7749万 | +1.01% | 6.66 | 0.23 |
| 06/25 | 1,608 | 1,608 | 1,608 | 1,608 | +1.13% | 200 | 28億7749万 | +1.26% | 6.66 | 0.23 |
| 06/24 | 1,580 | 1,590 | 1,580 | 1,590 | -1.24% | 900 | 28億4528万 | +0.32% | 6.58 | 0.23 |
| 06/21 | 1,610 | 1,610 | 1,610 | 1,610 | -2.25% | 100 | 28億8107万 | +1.77% | 6.67 | 0.24 |
| 06/18 | 1,647 | 1,647 | 1,647 | 1,647 | 0% | 400 | 29億4728万 | +4.37% | 6.82 | 0.24 |
| 06/16 | 1,647 | 1,647 | 1,647 | 1,647 | 0% | 300 | 29億4728万 | +4.64% | 6.82 | 0.24 |
| 06/14 | 1,647 | 1,647 | 1,647 | 1,647 | 0% | 100 | 29億4728万 | +5.04% | 6.82 | 0.24 |
| 06/10 | 1,647 | 1,647 | 1,647 | 1,647 | +1.92% | 200 | 29億4728万 | +5.44% | 6.82 | 0.24 |
| 06/08 | 1,606 | 1,616 | 1,606 | 1,616 | +0.69% | 500 | 28億9181万 | +3.86% | 6.69 | 0.24 |
| 06/07 | 1,605 | 1,605 | 1,605 | 1,605 | 0% | 3,100 | 28億7212万 | +3.35% | 6.65 | 0.23 |
| 06/03 | 1,605 | 1,605 | 1,605 | 1,605 | +0.63% | 300 | 28億7212万 | +3.48% | 6.65 | 0.23 |
| 05/27 | 1,610 | 1,610 | 1,595 | 1,595 | +0.31% | 800 | 28億5423万 | +2.97% | 6.61 | 0.23 |
| 05/26 | 1,590 | 1,590 | 1,590 | 1,590 | -1.12% | 100 | 28億4528万 | +2.65% | 6.58 | 0.23 |
| 05/25 | 1,609 | 1,610 | 1,608 | 1,608 | +0.5% | 300 | 28億7749万 | +3.68% | 6.66 | 0.23 |
| 05/24 | 1,585 | 1,600 | 1,585 | 1,600 | +0.95% | 300 | 28億6317万 | +3.36% | 6.63 | 0.23 |
| 05/21 | 1,575 | 1,585 | 1,575 | 1,585 | 0% | 300 | 28億3633万 | +2.46% | 6.56 | 0.23 |
| 05/20 | 1,580 | 1,585 | 1,580 | 1,585 | +0.76% | 900 | 28億3633万 | +2.26% | 6.56 | 0.23 |
| 05/19 | 1,570 | 1,573 | 1,570 | 1,573 | +0.9% | 300 | 28億1486万 | +1.48% | 6.51 | 0.23 |
| 05/17 | 1,559 | 1,559 | 1,559 | 1,559 | +0.65% | 700 | 27億8981万 | +0.65% | 6.46 | 0.23 |
| 05/10 | 1,549 | 1,549 | 1,549 | 1,549 | +0.58% | 100 | 27億7191万 | +0.26% | 6.41 | 0.23 |
| 05/07 | 1,545 | 1,545 | 1,540 | 1,540 | -0.06% | 700 | 27億5580万 | -0.06% | 6.38 | 0.22 |
| 05/06 | 1,560 | 1,560 | 1,541 | 1,541 | -1.09% | 300 | 27億5759万 | +0.26% | 6.38 | 0.23 |
| 04/30 | 1,535 | 1,558 | 1,535 | 1,558 | +1.63% | 600 | 27億8802万 | +1.56% | 6.45 | 0.23 |
| 04/27 | 1,533 | 1,533 | 1,533 | 1,533 | -1.73% | 100 | 27億4328万 | +0.26% | 6.35 | 0.22 |
| 04/26 | 1,560 | 1,560 | 1,560 | 1,560 | +3.24% | 200 | 27億9159万 | +2.23% | 6.46 | 0.23 |
| 04/21 | 1,517 | 1,517 | 1,511 | 1,511 | -0.4% | 200 | 27億391万 | -0.66% | 6.26 | 0.22 |
| 04/19 | 1,508 | 1,528 | 1,508 | 1,517 | -0.52% | 800 | 27億1465万 | 0% | 6.28 | 0.22 |
| 04/15 | 1,565 | 1,565 | 1,525 | 1,525 | +1.46% | 200 | 27億2896万 | +0.73% | 6.32 | 0.22 |
| 04/14 | 1,503 | 1,503 | 1,503 | 1,503 | -2.47% | 200 | 26億8959万 | -0.53% | 6.22 | 0.22 |
| 04/12 | 1,541 | 1,541 | 1,541 | 1,541 | +2.66% | 400 | 27億5759万 | +2.19% | 6.38 | 0.23 |
