株価チャート
2021/08/05～2021/12/30
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 | 1,477 | 1,527 | 1,455 | 1,519 | +3.05% | 143,400 | 369億9706万 | +5.41% | 24.76 | 5.16 |
| 12/29 | 1,447 | 1,488 | 1,430 | 1,474 | +0.41% | 86,800 | 359億103万 | +2.72% | 24.02 | 5 |
| 12/28 | 1,480 | 1,492 | 1,441 | 1,468 | -2% | 185,700 | 357億5490万 | +2.44% | 23.92 | 4.98 |
| 12/27 | 1,529 | 1,543 | 1,470 | 1,498 | -1.96% | 224,000 | 364億8558万 | +4.54% | 24.41 | 5.08 |
| 12/24 | 1,514 | 1,535 | 1,493 | 1,528 | +1.53% | 149,600 | 372億1627万 | +6.7% | 24.9 | 5.19 |
| 12/23 | 1,544 | 1,544 | 1,430 | 1,505 | -2.02% | 352,100 | 366億5608万 | +5.32% | 24.53 | 5.11 |
| 12/22 | 1,486 | 1,544 | 1,470 | 1,536 | +2.88% | 180,700 | 374億1112万 | +8.09% | 25.03 | 5.21 |
| 12/21 | 1,483 | 1,513 | 1,452 | 1,493 | +2.75% | 158,300 | 363億6380万 | +5.74% | 24.33 | 5.07 |
| 12/20 | 1,454 | 1,516 | 1,446 | 1,453 | +0.55% | 136,300 | 353億8955万 | +3.42% | 23.68 | 4.93 |
| 12/17 | 1,433 | 1,455 | 1,426 | 1,445 | +0.14% | 67,800 | 351億9470万 | +3.29% | 23.55 | 4.9 |
| 12/16 | 1,475 | 1,479 | 1,422 | 1,443 | +0.28% | 97,400 | 351億4599万 | +3.74% | 23.52 | 4.9 |
| 12/15 | 1,469 | 1,470 | 1,420 | 1,439 | 0% | 71,400 | 350億4857万 | +4.12% | 23.45 | 4.88 |
| 12/14 | 1,444 | 1,466 | 1,425 | 1,439 | -1.57% | 87,300 | 350億4857万 | +5.11% | 23.45 | 4.88 |
| 12/13 | 1,500 | 1,527 | 1,451 | 1,462 | +1.18% | 132,200 | 356億876万 | +7.74% | 23.83 | 4.96 |
| 12/10 | 1,454 | 1,479 | 1,442 | 1,445 | -1.03% | 106,000 | 351億9470万 | +7.51% | 23.55 | 4.9 |
| 12/09 | 1,439 | 1,479 | 1,430 | 1,460 | +1.96% | 90,700 | 355億6005万 | +9.69% | 23.79 | 4.96 |
| 12/08 | 1,425 | 1,437 | 1,413 | 1,432 | +0.49% | 42,000 | 348億7807万 | +8.57% | 23.34 | 4.86 |
| 12/07 | 1,391 | 1,436 | 1,385 | 1,425 | +3.26% | 96,400 | 347億758万 | +8.86% | 23.22 | 4.84 |
| 12/06 | 1,380 | 1,388 | 1,353 | 1,380 | +0.15% | 72,200 | 336億1155万 | +6.24% | 22.49 | 4.68 |
| 12/03 | 1,338 | 1,378 | 1,335 | 1,378 | +3.14% | 59,100 | 335億6284万 | +6.66% | 22.46 | 4.68 |
| 12/02 | 1,354 | 1,394 | 1,336 | 1,336 | -2.55% | 84,900 | 325億3988万 | +4.05% | 21.77 | 4.53 |
| 12/01 | 1,328 | 1,398 | 1,314 | 1,371 | +2.01% | 99,600 | 333億9235万 | +7.19% | 22.34 | 4.65 |
| 11/30 | 1,335 | 1,378 | 1,333 | 1,344 | -0.3% | 72,000 | 327億3473万 | +5.66% | 21.9 | 4.56 |
| 11/29 | 1,334 | 1,374 | 1,302 | 1,348 | -3.3% | 145,700 | 328億3215万 | +6.48% | 21.97 | 4.58 |
| 11/26 | 1,371 | 1,407 | 1,356 | 1,394 | +0.72% | 138,400 | 339億5254万 | +10.63% | 22.72 | 4.73 |
| 11/25 | 1,415 | 1,415 | 1,340 | 1,384 | -2.26% | 109,700 | 337億898万 | +10.63% | 22.56 | 4.7 |
| 11/24 | 1,435 | 1,435 | 1,374 | 1,416 | -2.95% | 104,500 | 344億8837万 | +14.01% | 23.08 | 4.81 |
| 11/22 | 1,499 | 1,499 | 1,435 | 1,459 | -2.08% | 94,100 | 355億3365万 | +18.33% | 23.78 | 4.95 |
| 11/19 | 1,466 | 1,520 | 1,454 | 1,490 | +3.33% | 292,100 | 362億8865万 | +22.13% | 24.28 | 5.06 |
| 11/18 | 1,318 | 1,470 | 1,318 | 1,442 | +9.57% | 485,100 | 351億1962万 | +19.47% | 23.5 | 4.89 |
| 11/17 | 1,311 | 1,345 | 1,305 | 1,316 | +0.23% | 86,300 | 320億5091万 | +10.13% | 21.45 | 4.47 |
| 11/16 | 1,321 | 1,371 | 1,295 | 1,313 | +0.23% | 188,600 | 319億7785万 | +10.52% | 21.4 | 4.46 |
| 11/15 | 1,328 | 1,372 | 1,301 | 1,310 | +0.92% | 202,400 | 319億478万 | +10.64% | 21.35 | 4.45 |
| 11/12 | 1,251 | 1,329 | 1,249 | 1,298 | +4.51% | 216,700 | 316億1253万 | +10.28% | 21.15 | 4.41 |
| 11/11 | 1,232 | 1,292 | 1,206 | 1,242 | +0.98% | 267,300 | 302億4866万 | +6.06% | 20.24 | 4.22 |
| 11/10 | 1,105 | 1,250 | 1,040 | 1,230 | +11.11% | 333,500 | 299億5640万 | +5.58% | 20.04 | 4.17 |
| 11/09 | 1,123 | 1,147 | 1,103 | 1,107 | -3.82% | 64,400 | 269億6076万 | -4.4% | 18.04 | 3.76 |
| 11/08 | 1,141 | 1,157 | 1,133 | 1,151 | +1.32% | 34,000 | 280億3237万 | -0.43% | 18.76 | 3.91 |
| 11/05 | 1,116 | 1,150 | 1,116 | 1,136 | +1.07% | 58,600 | 276億6705万 | -1.3% | 18.51 | 3.86 |
| 11/04 | 1,155 | 1,172 | 1,106 | 1,124 | -3.02% | 191,500 | 273億7479万 | -2.01% | 18.32 | 3.81 |
| 11/02 | 1,178 | 1,178 | 1,145 | 1,159 | -1.86% | 43,800 | 282億2721万 | +1.58% | 18.89 | 3.93 |
| 11/01 | 1,170 | 1,190 | 1,168 | 1,181 | +0.34% | 24,900 | 287億6301万 | +4.24% | 19.25 | 4.01 |
| 10/29 | 1,174 | 1,177 | 1,160 | 1,177 | -0.76% | 27,800 | 286億6559万 | +4.62% | 19.18 | 3.99 |
| 10/28 | 1,170 | 1,195 | 1,152 | 1,186 | +0.76% | 55,700 | 288億8479万 | +6.18% | 19.33 | 4.03 |
| 10/27 | 1,200 | 1,203 | 1,161 | 1,177 | -3.05% | 95,500 | 286億6559万 | +6.32% | 19.18 | 3.99 |
| 10/26 | 1,211 | 1,214 | 1,186 | 1,214 | +1.51% | 41,800 | 295億6672万 | +10.67% | 19.78 | 4.12 |
| 10/25 | 1,197 | 1,200 | 1,176 | 1,196 | -0.33% | 43,700 | 291億2834万 | +10.13% | 19.49 | 4.06 |
| 10/22 | 1,189 | 1,225 | 1,183 | 1,200 | +0.93% | 98,700 | 292億2576万 | +11.63% | 19.56 | 4.07 |
| 10/21 | 1,172 | 1,209 | 1,170 | 1,189 | +0.93% | 92,400 | 289億5785万 | +11.85% | 19.38 | 4.04 |
| 10/20 | 1,162 | 1,180 | 1,151 | 1,178 | +0.86% | 40,300 | 286億8995万 | +11.87% | 19.2 | 4 |
| 10/19 | 1,174 | 1,174 | 1,146 | 1,168 | -0.76% | 43,100 | 284億4640万 | +12.09% | 19.03 | 3.96 |
| 10/18 | 1,154 | 1,177 | 1,137 | 1,177 | +2.35% | 54,600 | 286億6559万 | +14.05% | 19.18 | 3.99 |
| 10/15 | 1,140 | 1,158 | 1,127 | 1,150 | +0.44% | 48,000 | 280億802万 | +12.52% | 18.74 | 3.9 |
| 10/14 | 1,150 | 1,161 | 1,134 | 1,145 | -0.43% | 60,600 | 278億8624万 | +13.03% | 18.66 | 3.89 |
| 10/13 | 1,145 | 1,160 | 1,129 | 1,150 | -0.35% | 92,100 | 280億802万 | +14.66% | 18.74 | 3.9 |
| 10/12 | 1,201 | 1,207 | 1,139 | 1,154 | -3.91% | 145,900 | 281億543万 | +16.1% | 18.81 | 3.92 |
| 10/11 | 1,165 | 1,222 | 1,160 | 1,201 | +4.89% | 247,700 | 292億5011万 | +22.05% | 19.57 | 4.08 |
| 10/08 | 1,157 | 1,174 | 1,123 | 1,145 | -0.17% | 210,000 | 278億8624万 | +17.8% | 18.66 | 3.89 |
| 10/07 | 1,082 | 1,157 | 1,082 | 1,147 | +6.4% | 323,200 | 279億3495万 | +19.35% | 18.69 | 3.89 |
| 10/06 | 1,053 | 1,082 | 1,050 | 1,078 | +2.67% | 112,700 | 262億5447万 | +13.47% | 17.57 | 3.66 |
| 10/05 | 1,021 | 1,059 | 997 | 1,050 | -0.66% | 138,500 | 255億7254万 | +11.58% | 17.11 | 3.56 |
| 10/04 | 1,060 | 1,088 | 1,025 | 1,057 | +0.96% | 173,600 | 257億4302万 | +13.17% | 17.22 | 3.59 |
| 10/01 | 1,028 | 1,050 | 1,000 | 1,047 | +1.75% | 145,300 | 254億9947万 | +13.07% | 17.06 | 3.55 |
| 09/30 | 976 | 1,038 | 966 | 1,029 | +6.85% | 207,300 | 250億6108万 | +11.97% | 16.77 | 3.49 |
| 09/29 | 971 | 973 | 949 | 963 | -1.23% | 67,100 | 234億5367万 | +5.59% | 15.69 | 3.27 |
| 09/28 | 975 | 985 | 963 | 975 | +0.41% | 42,300 | 237億4593万 | +7.5% | 15.89 | 3.31 |
| 09/27 | 980 | 980 | 962 | 971 | -0.61% | 62,900 | 236億4851万 | +7.65% | 15.82 | 3.3 |
| 09/24 | 952 | 977 | 943 | 977 | +3.72% | 183,000 | 237億9463万 | +8.8% | 15.92 | 3.32 |
| 09/22 | 938 | 958 | 930 | 942 | +1.95% | 93,700 | 229億4222万 | +5.61% | 15.35 | 3.2 |
| 09/21 | 917 | 938 | 906 | 924 | -1.6% | 46,400 | 225億198万 | +4.05% | 15.06 | 3.14 |
| 09/17 | 919 | 945 | 919 | 939 | +3.3% | 159,300 | 228億6727万 | +5.98% | 15.3 | 3.19 |
| 09/16 | 915 | 924 | 900 | 909 | -0.33% | 40,400 | 221億3669万 | +3.06% | 14.81 | 3.08 |
| 09/15 | 922 | 922 | 901 | 912 | -1.62% | 36,600 | 222億975万 | +3.64% | 14.86 | 3.1 |
| 09/14 | 922 | 927 | 911 | 927 | +0.54% | 28,300 | 225億7504万 | +5.82% | 15.11 | 3.15 |
| 09/13 | 910 | 922 | 902 | 922 | +0.66% | 35,300 | 224億5328万 | +5.61% | 15.02 | 3.13 |
| 09/10 | 926 | 930 | 910 | 916 | -0.33% | 53,500 | 223億716万 | +5.41% | 14.93 | 3.11 |
| 09/09 | 909 | 919 | 907 | 919 | +0.33% | 19,700 | 223億8022万 | +6.12% | 14.97 | 3.12 |
| 09/08 | 905 | 917 | 903 | 916 | +0.11% | 19,600 | 223億716万 | +6.39% | 14.93 | 3.11 |
| 09/07 | 922 | 923 | 905 | 915 | -0.97% | 29,700 | 222億8281万 | +6.89% | 14.91 | 3.11 |
| 09/06 | 916 | 929 | 908 | 924 | +1.87% | 67,000 | 225億198万 | +8.58% | 15.06 | 3.14 |
| 09/03 | 885 | 912 | 884 | 907 | +3.42% | 129,500 | 220億8798万 | +7.21% | 14.78 | 3.08 |
| 09/02 | 885 | 888 | 876 | 877 | -0.68% | 80,700 | 213億5740万 | +4.28% | 14.29 | 2.98 |
| 09/01 | 883 | 887 | 882 | 883 | +1.15% | 66,500 | 215億352万 | +5.37% | 14.39 | 3 |
| 09/01 | 株式分割 1→2 |
| 08/31 | 865 | 879 | 862 | 873 | +1.22% | 36,000 | 212億5999万 | +4.55% | 14.23 | 2.96 |
| 08/27 | 856 | 865 | 855 | 863 | +0.58% | 20,200 | 210億429万 | +3.67% | 14.05 | 2.93 |
| 08/26 | 859 | 868 | 858 | 858 | -0.87% | 34,800 | 208億8252万 | +3.44% | 13.97 | 2.91 |
| 08/25 | 867 | 867 | 860 | 865 | -0.06% | 29,800 | 210億6517万 | +4.59% | 14.09 | 2.94 |
| 08/24 | 855 | 866 | 855 | 866 | +0.64% | 25,800 | 210億7734万 | +5.04% | 14.1 | 2.94 |
| 08/23 | 857 | 866 | 852 | 860 | +1.59% | 53,000 | 209億4203万 | +4.75% | 14.01 | 2.92 |
| 08/20 | 850 | 854 | 846 | 847 | -0.41% | 26,800 | 206億1329万 | +3.48% | 13.79 | 2.87 |
| 08/19 | 854 | 860 | 850 | 850 | -0.06% | 19,200 | 206億9852万 | +4.17% | 13.85 | 2.88 |
| 08/18 | 841 | 860 | 841 | 851 | +0.35% | 30,600 | 207億1069万 | +4.48% | 13.86 | 2.89 |
| 08/17 | 839 | 853 | 831 | 848 | +0.89% | 44,800 | 206億3764万 | +4.37% | 13.81 | 2.88 |
| 08/16 | 857 | 857 | 837 | 840 | -1.81% | 38,800 | 204億5500万 | +3.7% | 13.69 | 2.85 |
| 08/13 | 853 | 858 | 852 | 856 | +0.41% | 22,000 | 208億3245万 | +5.88% | 13.94 | 2.9 |
| 08/12 | 848 | 854 | 842 | 852 | +0.83% | 24,600 | 207億4722万 | +5.71% | 13.88 | 2.89 |
| 08/11 | 840 | 851 | 840 | 845 | +1.38% | 30,800 | 205億7676万 | +5.1% | 13.77 | 2.87 |
| 08/10 | 837 | 850 | 834 | 834 | +0.12% | 47,400 | 202億9672万 | +3.93% | 13.58 | 2.83 |
| 08/06 | 831 | 833 | 824 | 833 | +0.79% | 21,600 | 202億7237万 | +3.93% | 13.56 | 2.83 |
| 08/05 | 843 | 850 | 826 | 826 | -2.65% | 60,600 | 201億1409万 | +3.38% | 13.46 | 2.8 |
