株価チャート
2021/06/25~2021/11/19
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 |
11/19 | 522 | 526 | 522 | 524 | -0.57% | 700 | 25億6445万 | -2.24% | 10.74 | 0.52 |
11/18 | 524 | 528 | 524 | 527 | -1.31% | 900 | 25億7913万 | -1.86% | 10.81 | 0.53 |
11/17 | 532 | 534 | 532 | 534 | +0.19% | 1,000 | 26億1339万 | -0.74% | 10.95 | 0.53 |
11/16 | 533 | 533 | 531 | 533 | +0.95% | 2,000 | 26億850万 | -0.93% | 10.93 | 0.53 |
11/15 | 525 | 532 | 509 | 528 | +0.57% | 12,100 | 25億8403万 | -2.04% | 10.83 | 0.53 |
11/12 | 530 | 530 | 525 | 525 | -0.94% | 1,300 | 25億6935万 | -2.78% | 10.77 | 0.52 |
11/11 | 526 | 530 | 526 | 530 | 0% | 800 | 25億9382万 | -1.85% | 10.87 | 0.53 |
11/10 | 530 | 530 | 530 | 530 | -0.56% | 100 | 25億9382万 | -2.03% | 10.87 | 0.53 |
11/09 | 534 | 534 | 529 | 533 | +0.57% | 600 | 26億850万 | -1.48% | 10.93 | 0.53 |
11/08 | 536 | 536 | 529 | 530 | -1.12% | 3,600 | 25億9382万 | -2.03% | 10.87 | 0.53 |
11/05 | 536 | 536 | 533 | 536 | -0.56% | 2,500 | 26億2318万 | -0.74% | 10.99 | 0.54 |
11/04 | 540 | 540 | 534 | 539 | +0.37% | 1,400 | 26億3786万 | -0.19% | 11.05 | 0.54 |
11/02 | 532 | 537 | 532 | 537 | +0.94% | 1,300 | 26億2807万 | -0.56% | 11.01 | 0.54 |
11/01 | 544 | 545 | 532 | 532 | -0.19% | 2,300 | 26億360万 | -1.48% | 10.91 | 0.53 |
10/29 | 530 | 534 | 530 | 533 | -0.19% | 1,200 | 26億850万 | -1.3% | 10.93 | 0.53 |
10/28 | 535 | 536 | 534 | 534 | -0.56% | 4,200 | 26億1339万 | -1.29% | 10.95 | 0.53 |
10/27 | 535 | 542 | 534 | 537 | -2.89% | 2,600 | 26億2807万 | -0.74% | 11.01 | 0.54 |
10/26 | 543 | 555 | 535 | 553 | +2.03% | 6,300 | 27億638万 | +2.03% | 11.34 | 0.55 |
10/25 | 547 | 551 | 531 | 542 | -0.55% | 2,700 | 26億5254万 | 0% | 11.11 | 0.54 |
10/22 | 535 | 546 | 535 | 545 | +0.55% | 800 | 26億6723万 | +0.55% | 11.18 | 0.54 |
10/21 | 544 | 549 | 540 | 542 | +0.74% | 1,300 | 26億5254万 | -0.18% | 11.11 | 0.54 |
10/20 | 549 | 552 | 536 | 538 | -1.1% | 2,400 | 26億3297万 | -0.92% | 11.03 | 0.54 |
10/19 | 548 | 548 | 536 | 544 | -0.73% | 1,000 | 26億6233万 | 0% | 11.15 | 0.54 |
10/18 | 544 | 548 | 543 | 548 | +0.74% | 2,100 | 26億8191万 | +0.92% | 11.24 | 0.55 |
10/15 | 551 | 551 | 544 | 544 | +0.18% | 1,200 | 26億6233万 | +0.18% | 11.15 | 0.54 |
10/14 | 554 | 554 | 543 | 543 | -1.99% | 800 | 26億5744万 | 0% | 11.13 | 0.54 |
10/13 | 552 | 557 | 551 | 554 | +2.21% | 6,700 | 27億1127万 | +2.03% | 11.36 | 0.55 |
10/12 | 553 | 557 | 542 | 542 | -1.63% | 5,800 | 26億5254万 | 0% | 11.11 | 0.54 |
10/11 | 548 | 551 | 545 | 551 | +0.92% | 8,600 | 26億9659万 | +1.66% | 11.3 | 0.55 |
10/08 | 535 | 546 | 535 | 546 | +0.18% | 900 | 26億7212万 | +0.92% | 11.2 | 0.55 |
10/07 | 548 | 548 | 530 | 545 | +0.93% | 3,400 | 26億6723万 | +0.74% | 11.18 | 0.54 |
10/06 | 535 | 540 | 534 | 540 | +1.69% | 2,600 | 26億4276万 | 0% | 11.07 | 0.54 |
10/05 | 537 | 537 | 527 | 531 | +0.38% | 900 | 25億9871万 | -1.67% | 10.89 | 0.53 |
10/04 | 526 | 535 | 523 | 529 | +1.54% | 6,400 | 25億8892万 | -1.86% | 10.85 | 0.53 |
10/01 | 526 | 535 | 521 | 521 | -2.62% | 6,300 | 25億4977万 | -3.34% | 10.68 | 0.52 |
09/30 | 536 | 536 | 524 | 535 | -0.93% | 42,600 | 26億1829万 | -0.74% | 10.97 | 0.53 |
09/29 | 527 | 540 | 520 | 540 | +1.31% | 6,800 | 26億4276万 | +0.19% | 11.07 | 0.54 |
09/28 | 544 | 544 | 533 | 533 | -0.74% | 5,300 | 26億850万 | -0.93% | 10.93 | 0.53 |
09/27 | 541 | 546 | 537 | 537 | -0.74% | 4,700 | 26億2807万 | -0.19% | 11.01 | 0.54 |
09/24 | 546 | 555 | 538 | 541 | -0.92% | 12,700 | 26億4765万 | +0.56% | 11.09 | 0.54 |
09/22 | 550 | 550 | 543 | 546 | -0.73% | 2,500 | 26億7212万 | +1.49% | 11.2 | 0.55 |
09/21 | 552 | 552 | 550 | 550 | -2.14% | 3,100 | 26億9170万 | +2.23% | 11.28 | 0.55 |
09/17 | 558 | 562 | 557 | 562 | +1.81% | 4,200 | 27億5042万 | +4.46% | 11.52 | 0.56 |
09/16 | 560 | 563 | 552 | 552 | -1.43% | 2,100 | 27億148万 | +2.79% | 11.32 | 0.55 |
09/15 | 560 | 565 | 554 | 560 | +1.82% | 6,200 | 27億4064万 | +4.28% | 11.48 | 0.56 |
09/14 | 552 | 553 | 544 | 550 | +1.1% | 2,500 | 26億9170万 | +2.61% | 11.28 | 0.55 |
09/13 | 540 | 545 | 540 | 544 | +0.74% | 3,000 | 26億6233万 | +1.49% | 11.15 | 0.54 |
09/10 | 540 | 542 | 536 | 540 | +0.56% | 6,000 | 26億4276万 | +0.75% | 11.07 | 0.54 |
09/09 | 538 | 540 | 537 | 537 | -0.56% | 800 | 26億2807万 | +0.19% | 11.01 | 0.54 |
09/08 | 544 | 546 | 540 | 540 | -1.64% | 14,300 | 26億4276万 | +0.56% | 11.07 | 0.54 |
09/07 | 548 | 549 | 547 | 549 | +2.04% | 2,800 | 26億8680万 | +2.23% | 11.26 | 0.55 |
09/06 | 543 | 543 | 536 | 538 | +0.75% | 3,200 | 26億3297万 | 0% | 11.03 | 0.54 |
09/03 | 532 | 536 | 532 | 534 | +0.75% | 500 | 26億1339万 | -1.11% | 10.95 | 0.53 |
09/02 | 532 | 532 | 530 | 530 | -0.19% | 900 | 25億9382万 | -2.21% | 10.87 | 0.53 |
09/01 | 523 | 531 | 523 | 531 | +0.19% | 2,300 | 25億9871万 | -2.57% | 10.89 | 0.53 |
08/31 | 522 | 530 | 522 | 530 | +0.38% | 700 | 25億9382万 | -3.11% | 10.87 | 0.53 |
08/30 | 524 | 528 | 520 | 528 | +0.76% | 1,300 | 25億8403万 | -3.83% | 10.83 | 0.53 |
08/27 | 528 | 528 | 517 | 524 | -0.95% | 1,500 | 25億6445万 | -4.9% | 10.74 | 0.52 |
08/26 | 520 | 529 | 520 | 529 | +1.73% | 500 | 25億8892万 | -4.34% | 10.85 | 0.53 |
08/25 | 523 | 523 | 520 | 520 | -0.57% | 1,200 | 25億4488万 | -6.31% | 10.66 | 0.52 |
08/24 | 528 | 528 | 523 | 523 | 0% | 400 | 25億5956万 | -6.27% | 10.72 | 0.52 |
08/23 | 511 | 523 | 511 | 523 | 0% | 5,500 | 25億5956万 | -6.77% | 10.72 | 0.52 |
08/20 | 545 | 545 | 509 | 523 | -4.21% | 5,500 | 25億5956万 | -7.27% | 10.72 | 0.52 |
08/19 | 532 | 546 | 532 | 546 | +1.49% | 1,300 | 26億7212万 | -3.7% | 11.2 | 0.55 |
08/18 | 538 | 538 | 538 | 538 | -1.65% | 500 | 26億3297万 | -5.28% | 11.03 | 0.54 |
08/17 | 551 | 551 | 538 | 547 | 0% | 1,900 | 26億7701万 | -4.04% | 11.22 | 0.55 |
08/16 | 555 | 555 | 541 | 547 | +0.37% | 1,300 | 26億7701万 | -4.37% | 11.22 | 0.55 |
08/13 | 552 | 552 | 539 | 545 | -0.91% | 2,100 | 26億6723万 | -4.89% | 11.18 | 0.54 |
08/12 | 546 | 551 | 546 | 550 | +0.73% | 1,300 | 26億9170万 | -4.35% | 11.28 | 0.55 |
08/11 | 548 | 548 | 541 | 546 | -0.36% | 1,000 | 26億7212万 | -5.37% | 11.2 | 0.55 |
08/10 | 550 | 550 | 543 | 548 | +1.48% | 1,400 | 26億8191万 | -5.19% | 11.24 | 0.55 |
08/06 | 529 | 540 | 529 | 540 | +0.75% | 2,100 | 26億4276万 | -6.9% | 11.07 | 0.54 |
08/05 | 540 | 540 | 535 | 536 | -2.55% | 2,500 | 26億2318万 | -7.9% | 10.99 | 0.54 |
08/04 | 563 | 563 | 550 | 550 | -1.96% | 1,900 | 26億9170万 | -5.82% | 11.28 | 0.55 |
08/03 | 575 | 575 | 561 | 561 | -2.26% | 3,100 | 27億4553万 | -4.27% | 11.5 | 0.56 |
08/02 | 557 | 574 | 554 | 574 | -1.54% | 16,100 | 28億915万 | -2.21% | 11.77 | 0.57 |
07/30 | 586 | 588 | 583 | 583 | -0.68% | 900 | 28億5320万 | -0.85% | 11.95 | 0.58 |
07/29 | 584 | 587 | 584 | 587 | +0.51% | 600 | 28億7277万 | -0.34% | 12.04 | 0.59 |
07/28 | 586 | 586 | 584 | 584 | -0.17% | 300 | 28億5809万 | -1.02% | 11.98 | 0.58 |
07/27 | 582 | 585 | 582 | 585 | +0.34% | 1,300 | 28億6299万 | -0.85% | 12 | 0.58 |
07/26 | 578 | 584 | 578 | 583 | +0.87% | 5,800 | 28億5320万 | -1.35% | 11.95 | 0.58 |
07/21 | 582 | 582 | 577 | 578 | -0.69% | 6,700 | 28億2873万 | -2.2% | 11.85 | 0.58 |
07/20 | 585 | 585 | 580 | 582 | -0.51% | 2,200 | 28億4830万 | -1.69% | 11.93 | 0.58 |
07/19 | 589 | 593 | 585 | 585 | -1.68% | 2,300 | 28億6299万 | -1.35% | 12 | 0.58 |
07/16 | 586 | 595 | 586 | 595 | +0.51% | 700 | 29億1193万 | +0.17% | 12.2 | 0.59 |
07/15 | 594 | 594 | 592 | 592 | -0.34% | 3,500 | 28億9724万 | -0.34% | 12.14 | 0.59 |
07/14 | 591 | 594 | 587 | 594 | +0.51% | 2,300 | 29億703万 | -0.17% | 12.18 | 0.59 |
07/13 | 590 | 592 | 584 | 591 | +0.85% | 4,000 | 28億9235万 | -0.67% | 12.12 | 0.59 |
07/12 | 585 | 586 | 585 | 586 | +0.69% | 1,500 | 28億6788万 | -1.51% | 12.02 | 0.59 |
07/09 | 578 | 582 | 578 | 582 | -0.51% | 2,000 | 28億4830万 | -2.35% | 11.93 | 0.58 |
07/08 | 587 | 591 | 585 | 585 | -0.51% | 6,100 | 28億6299万 | -2.01% | 12 | 0.58 |
07/07 | 590 | 591 | 588 | 588 | -0.34% | 700 | 28億7767万 | -1.51% | 12.06 | 0.59 |
07/06 | 590 | 590 | 589 | 590 | +0.17% | 2,500 | 28億8746万 | -1.34% | 12.1 | 0.59 |
07/05 | 591 | 593 | 588 | 589 | -0.17% | 3,000 | 28億8256万 | -1.83% | 12.08 | 0.59 |
07/02 | 599 | 599 | 590 | 590 | -0.17% | 1,900 | 28億8746万 | -1.83% | 12.1 | 0.59 |
07/01 | 589 | 591 | 589 | 591 | +0.51% | 600 | 28億9235万 | -1.83% | 12.12 | 0.59 |
06/30 | 584 | 590 | 582 | 588 | +1.2% | 2,000 | 28億7767万 | -2.33% | 12.06 | 0.59 |
06/29 | 597 | 599 | 581 | 581 | -3.01% | 2,800 | 28億4341万 | -3.49% | 11.91 | 0.58 |
06/28 | 598 | 599 | 598 | 599 | +0.17% | 800 | 29億3150万 | -0.66% | 12.28 | 0.6 |
06/25 | 599 | 602 | 598 | 598 | -0.17% | 1,000 | 29億2661万 | -0.83% | 12.26 | 0.6 |