株価チャート
2021/07/29～2021/12/30
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 | 1,286 | 1,309 | 1,286 | 1,299 | +0.31% | 900 | 23億702万 | -2.48% | 6.7 | 0.62 |
| 12/29 | 1,290 | 1,295 | 1,290 | 1,295 | -1.82% | 800 | 22億9992万 | -2.92% | 6.68 | 0.62 |
| 12/28 | 1,342 | 1,342 | 1,288 | 1,319 | -2.3% | 3,100 | 23億4254万 | -1.27% | 6.8 | 0.63 |
| 12/27 | 1,340 | 1,355 | 1,310 | 1,350 | +0.37% | 2,400 | 23億9760万 | +0.97% | 6.96 | 0.65 |
| 12/24 | 1,322 | 1,345 | 1,320 | 1,345 | +1.51% | 2,000 | 23億8872万 | +0.75% | 6.93 | 0.64 |
| 12/23 | 1,322 | 1,347 | 1,322 | 1,325 | -1.34% | 1,400 | 23億5320万 | -0.75% | 6.83 | 0.63 |
| 12/22 | 1,321 | 1,343 | 1,320 | 1,343 | -0.37% | 900 | 23億8516万 | +0.67% | 6.92 | 0.64 |
| 12/21 | 1,358 | 1,358 | 1,348 | 1,348 | +1.35% | 200 | 23億9404万 | +1.2% | 6.95 | 0.65 |
| 12/20 | 1,317 | 1,344 | 1,317 | 1,330 | -1.26% | 500 | 23億6208万 | -0.23% | 6.86 | 0.64 |
| 12/17 | 1,325 | 1,355 | 1,325 | 1,347 | +0.3% | 600 | 23億9227万 | +0.82% | 6.95 | 0.65 |
| 12/16 | 1,332 | 1,343 | 1,325 | 1,343 | -1.4% | 1,900 | 23億8516万 | +0.3% | 6.92 | 0.64 |
| 12/14 | 1,362 | 1,362 | 1,362 | 1,362 | -0.44% | 200 | 24億1891万 | +1.49% | 7.02 | 0.65 |
| 12/13 | 1,333 | 1,368 | 1,333 | 1,368 | +2.47% | 1,600 | 24億2956万 | +1.71% | 7.05 | 0.66 |
| 12/10 | 1,311 | 1,336 | 1,311 | 1,335 | +1.83% | 1,400 | 23億7096万 | -0.96% | 6.88 | 0.64 |
| 12/09 | 1,350 | 1,350 | 1,311 | 1,311 | -1.5% | 700 | 23億2833万 | -2.96% | 6.76 | 0.63 |
| 12/08 | 1,315 | 1,331 | 1,306 | 1,331 | +1.91% | 2,100 | 23億6385万 | -1.84% | 6.86 | 0.64 |
| 12/07 | 1,304 | 1,306 | 1,278 | 1,306 | +1.01% | 1,600 | 23億1945万 | -3.9% | 6.73 | 0.63 |
| 12/06 | 1,307 | 1,308 | 1,278 | 1,293 | -3.29% | 3,100 | 22億9636万 | -5.27% | 6.67 | 0.62 |
| 12/03 | 1,341 | 1,341 | 1,327 | 1,337 | 0% | 800 | 23億7451万 | -2.41% | 6.89 | 0.64 |
| 12/02 | 1,334 | 1,338 | 1,334 | 1,337 | +0.53% | 2,000 | 23億7451万 | -2.62% | 6.89 | 0.64 |
| 12/01 | 1,310 | 1,330 | 1,310 | 1,330 | +1.53% | 1,100 | 23億6208万 | -3.27% | 6.86 | 0.64 |
| 11/30 | 1,339 | 1,348 | 1,309 | 1,310 | -0.76% | 2,200 | 23億2656万 | -5% | 6.75 | 0.63 |
| 11/29 | 1,300 | 1,325 | 1,300 | 1,320 | -4% | 2,500 | 23億4432万 | -4.69% | 6.81 | 0.63 |
| 11/26 | 1,332 | 1,375 | 1,332 | 1,375 | +3.23% | 1,700 | 24億4200万 | -1.08% | 7.09 | 0.66 |
| 11/25 | 1,367 | 1,370 | 1,332 | 1,332 | -2.27% | 1,700 | 23億6563万 | -4.45% | 6.87 | 0.64 |
| 11/24 | 1,350 | 1,374 | 1,350 | 1,363 | +0.96% | 400 | 24億2068万 | -2.57% | 7.03 | 0.65 |
| 11/22 | 1,344 | 1,350 | 1,344 | 1,350 | +1.89% | 300 | 23億9760万 | -3.85% | 6.96 | 0.65 |
| 11/19 | 1,376 | 1,376 | 1,325 | 1,325 | +0.68% | 4,400 | 23億5320万 | -6.09% | 6.83 | 0.63 |
| 11/18 | 1,329 | 1,329 | 1,290 | 1,316 | -0.98% | 1,200 | 23億3721万 | -7% | 6.79 | 0.63 |
| 11/17 | 1,319 | 1,330 | 1,319 | 1,329 | +1.76% | 700 | 23億6030万 | -6.41% | 6.85 | 0.64 |
| 11/16 | 1,315 | 1,321 | 1,248 | 1,306 | +0.31% | 4,400 | 23億1945万 | -8.29% | 6.73 | 0.63 |
| 11/15 | 1,350 | 1,372 | 1,301 | 1,302 | -4.19% | 6,700 | 23億1235万 | -8.82% | 6.71 | 0.62 |
| 11/12 | 1,419 | 1,419 | 1,329 | 1,359 | -4.23% | 3,600 | 24億1358万 | -5.16% | 7.01 | 0.65 |
| 11/10 | 1,419 | 1,419 | 1,419 | 1,419 | +0.78% | 100 | 25億2014万 | -1.11% | 7.32 | 0.68 |
| 11/09 | 1,414 | 1,429 | 1,408 | 1,408 | -1.81% | 1,200 | 25億60万 | -1.88% | 7.26 | 0.67 |
| 11/08 | 1,425 | 1,435 | 1,425 | 1,434 | +0.63% | 500 | 25億4678万 | -0.07% | 7.39 | 0.69 |
| 11/05 | 1,428 | 1,432 | 1,414 | 1,425 | -1.11% | 2,200 | 25億3080万 | -0.7% | 7.35 | 0.68 |
| 11/04 | 1,429 | 1,441 | 1,416 | 1,441 | +1.55% | 400 | 25億5921万 | +0.42% | 7.43 | 0.69 |
| 11/02 | 1,430 | 1,439 | 1,419 | 1,419 | -0.21% | 1,000 | 25億2014万 | -1.05% | 7.32 | 0.68 |
| 11/01 | 1,421 | 1,444 | 1,403 | 1,422 | +0.14% | 1,700 | 25億2547万 | -0.84% | 7.33 | 0.68 |
| 10/29 | 1,446 | 1,446 | 1,416 | 1,420 | -1.87% | 500 | 25億2192万 | -1.05% | 7.32 | 0.68 |
| 10/28 | 1,428 | 1,451 | 1,428 | 1,447 | +1.69% | 300 | 25億6987万 | +0.84% | 7.46 | 0.69 |
| 10/27 | 1,429 | 1,429 | 1,401 | 1,423 | +0.14% | 500 | 25億2724万 | -0.84% | 7.34 | 0.68 |
| 10/26 | 1,403 | 1,421 | 1,403 | 1,421 | +2.45% | 400 | 25億2369万 | -1.04% | 7.33 | 0.68 |
| 10/25 | 1,411 | 1,420 | 1,355 | 1,387 | -3.14% | 5,100 | 24億6331万 | -3.48% | 7.15 | 0.66 |
| 10/22 | 1,436 | 1,454 | 1,422 | 1,432 | -0.83% | 2,700 | 25億4323万 | -0.49% | 7.38 | 0.69 |
| 10/21 | 1,449 | 1,477 | 1,443 | 1,444 | -0.35% | 1,900 | 25億6454万 | +0.35% | 7.45 | 0.69 |
| 10/20 | 1,465 | 1,477 | 1,449 | 1,449 | -1.09% | 600 | 25億7342万 | +0.69% | 7.47 | 0.69 |
| 10/19 | 1,474 | 1,482 | 1,451 | 1,465 | -1.08% | 1,500 | 26億184万 | +1.88% | 7.55 | 0.7 |
| 10/18 | 1,472 | 1,496 | 1,458 | 1,481 | +0.68% | 2,500 | 26億3025万 | +2.99% | 7.64 | 0.71 |
| 10/15 | 1,519 | 1,519 | 1,471 | 1,471 | -3.29% | 6,100 | 26億1249万 | +2.44% | 7.58 | 0.7 |
| 10/14 | 1,446 | 1,590 | 1,435 | 1,521 | +5.26% | 44,500 | 27億129万 | +5.99% | 7.84 | 0.73 |
| 10/13 | 1,430 | 1,450 | 1,420 | 1,445 | +1.05% | 3,700 | 25億6632万 | +0.98% | 7.45 | 0.69 |
| 10/12 | 1,430 | 1,430 | 1,420 | 1,430 | -0.21% | 800 | 25億3968万 | 0% | 7.37 | 0.69 |
| 10/11 | 1,411 | 1,433 | 1,411 | 1,433 | +1.56% | 1,100 | 25億4500万 | +0.21% | 7.39 | 0.69 |
| 10/08 | 1,411 | 1,411 | 1,411 | 1,411 | +0.14% | 100 | 25億593万 | -1.19% | 7.28 | 0.68 |
| 10/07 | 1,400 | 1,417 | 1,400 | 1,409 | -0.14% | 500 | 25億238万 | -1.26% | 7.26 | 0.68 |
| 10/06 | 1,405 | 1,421 | 1,405 | 1,411 | -0.21% | 400 | 25億593万 | -0.98% | 7.28 | 0.68 |
| 10/05 | 1,428 | 1,428 | 1,400 | 1,414 | -0.98% | 600 | 25億1126万 | -0.63% | 7.29 | 0.68 |
| 10/04 | 1,395 | 1,428 | 1,395 | 1,428 | +0.21% | 1,500 | 25億3612万 | +0.49% | 7.36 | 0.68 |
| 10/01 | 1,415 | 1,425 | 1,395 | 1,425 | +0.64% | 1,200 | 25億3080万 | +0.49% | 7.35 | 0.68 |
| 09/30 | 1,444 | 1,444 | 1,403 | 1,416 | -0.07% | 1,400 | 25億1481万 | 0% | 7.3 | 0.68 |
| 09/29 | 1,439 | 1,444 | 1,416 | 1,417 | -1.32% | 1,000 | 25億1659万 | +0.21% | 7.31 | 0.68 |
| 09/28 | 1,448 | 1,448 | 1,436 | 1,436 | +0.07% | 600 | 25億5033万 | +1.7% | 7.4 | 0.69 |
| 09/27 | 1,444 | 1,444 | 1,435 | 1,435 | 0% | 700 | 25億4856万 | +1.77% | 7.4 | 0.69 |
| 09/24 | 1,448 | 1,448 | 1,435 | 1,435 | -0.42% | 1,000 | 25億4856万 | +1.99% | 7.4 | 0.69 |
| 09/22 | 1,444 | 1,445 | 1,435 | 1,441 | +0.07% | 1,000 | 25億5921万 | +2.56% | 7.43 | 0.69 |
| 09/21 | 1,434 | 1,440 | 1,428 | 1,440 | -0.41% | 1,300 | 25億5744万 | +2.64% | 7.42 | 0.69 |
| 09/17 | 1,443 | 1,446 | 1,443 | 1,446 | +0.42% | 600 | 25億6809万 | +2.99% | 7.46 | 0.69 |
| 09/16 | 1,443 | 1,443 | 1,418 | 1,440 | -0.21% | 400 | 25億5744万 | +2.64% | 7.42 | 0.69 |
| 09/15 | 1,443 | 1,443 | 1,443 | 1,443 | 0% | 200 | 25億6276万 | +2.92% | 7.44 | 0.69 |
| 09/14 | 1,425 | 1,445 | 1,421 | 1,443 | +1.26% | 1,100 | 25億6276万 | +3% | 7.44 | 0.69 |
| 09/13 | 1,425 | 1,425 | 1,425 | 1,425 | -1.38% | 400 | 25億3080万 | +1.86% | 7.35 | 0.68 |
| 09/10 | 1,416 | 1,445 | 1,416 | 1,445 | -0.07% | 700 | 25億6632万 | +3.36% | 7.45 | 0.69 |
| 09/08 | 1,436 | 1,446 | 1,436 | 1,446 | +0.84% | 1,400 | 25億6809万 | +3.58% | 7.46 | 0.69 |
| 09/06 | 1,424 | 1,434 | 1,424 | 1,434 | -0.07% | 300 | 25億4678万 | +2.8% | 7.39 | 0.69 |
| 09/03 | 1,425 | 1,435 | 1,424 | 1,435 | +0.91% | 2,800 | 25億4856万 | +3.02% | 7.4 | 0.69 |
| 09/02 | 1,398 | 1,430 | 1,390 | 1,422 | +0.99% | 4,800 | 25億2547万 | +2.23% | 7.33 | 0.68 |
| 09/01 | 1,400 | 1,408 | 1,399 | 1,408 | +0.79% | 2,200 | 25億60万 | +1.37% | 7.26 | 0.67 |
| 08/31 | 1,381 | 1,397 | 1,381 | 1,397 | +1.38% | 1,100 | 24億8107万 | +0.65% | 7.2 | 0.67 |
| 08/30 | 1,358 | 1,378 | 1,358 | 1,378 | +1.25% | 2,500 | 24億4732万 | -0.65% | 7.1 | 0.66 |
| 08/25 | 1,344 | 1,361 | 1,341 | 1,361 | +0.07% | 600 | 24億1713万 | -1.95% | 7.02 | 0.65 |
| 08/24 | 1,352 | 1,360 | 1,352 | 1,360 | -0.07% | 300 | 24億1536万 | -2.09% | 7.01 | 0.65 |
| 08/23 | 1,362 | 1,362 | 1,333 | 1,361 | -0.07% | 600 | 24億1713万 | -2.09% | 7.02 | 0.65 |
| 08/20 | 1,334 | 1,362 | 1,329 | 1,362 | -0.15% | 900 | 24億1891万 | -2.08% | 7.02 | 0.65 |
| 08/19 | 1,368 | 1,368 | 1,364 | 1,364 | -0.66% | 200 | 24億2246万 | -2.01% | 7.03 | 0.65 |
| 08/18 | 1,377 | 1,377 | 1,373 | 1,373 | -0.36% | 200 | 24億3844万 | -1.44% | 7.08 | 0.66 |
| 08/17 | 1,378 | 1,378 | 1,378 | 1,378 | +0.8% | 100 | 24億4732万 | -1.08% | 7.1 | 0.66 |
| 08/16 | 1,348 | 1,367 | 1,343 | 1,367 | -0.07% | 400 | 24億2779万 | -1.8% | 7.05 | 0.65 |
| 08/13 | 1,347 | 1,377 | 1,347 | 1,368 | -0.65% | 2,800 | 24億2956万 | -1.72% | 7.05 | 0.66 |
| 08/12 | 1,401 | 1,401 | 1,353 | 1,377 | -2.62% | 5,700 | 24億4555万 | -1.08% | 7.1 | 0.66 |
| 08/11 | 1,468 | 1,469 | 1,405 | 1,414 | -2.01% | 9,100 | 25億1126万 | +1.58% | 7.29 | 0.68 |
| 08/10 | 1,431 | 1,443 | 1,428 | 1,443 | +1.26% | 1,200 | 25億6276万 | +3.81% | 7.44 | 0.69 |
| 08/06 | 1,420 | 1,425 | 1,410 | 1,425 | +0.35% | 1,100 | 25億3080万 | +2.74% | 7.35 | 0.68 |
| 08/05 | 1,410 | 1,424 | 1,410 | 1,420 | +0.71% | 600 | 25億2192万 | +2.53% | 7.32 | 0.68 |
| 08/04 | 1,401 | 1,419 | 1,401 | 1,410 | -0.07% | 300 | 25億416万 | +1.88% | 7.27 | 0.68 |
| 08/03 | 1,424 | 1,424 | 1,411 | 1,411 | +0.71% | 800 | 25億593万 | +2.1% | 7.28 | 0.68 |
| 08/02 | 1,396 | 1,403 | 1,396 | 1,401 | +0.36% | 700 | 24億8817万 | +1.45% | 7.22 | 0.67 |
| 07/30 | 1,412 | 1,415 | 1,396 | 1,396 | -0.99% | 1,900 | 24億7929万 | +1.16% | 7.2 | 0.67 |
| 07/29 | 1,379 | 1,429 | 1,379 | 1,410 | +1.59% | 2,700 | 25億416万 | +2.25% | 7.27 | 0.68 |
