株価チャート
2021/06/15～2021/11/09
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 |
| 11/09 | 3,440 | 3,440 | 3,420 | 3,420 | -0.58% | 1,100 | 275億7055万 | -0.2% | 52.96 | 1.33 |
| 11/08 | 3,440 | 3,440 | 3,425 | 3,440 | +0.58% | 2,100 | 277億3178万 | +0.32% | 53.27 | 1.34 |
| 11/05 | 3,445 | 3,445 | 3,415 | 3,420 | -0.73% | 2,100 | 275億7055万 | -0.32% | 52.96 | 1.33 |
| 11/04 | 3,440 | 3,445 | 3,430 | 3,445 | +0.44% | 4,600 | 277億7209万 | +0.29% | 53.35 | 1.34 |
| 11/02 | 3,440 | 3,450 | 3,415 | 3,430 | -0.29% | 3,500 | 276億5117万 | -0.23% | 53.12 | 1.34 |
| 11/01 | 3,450 | 3,455 | 3,430 | 3,440 | +0.15% | 4,300 | 277億3178万 | -0.06% | 53.27 | 1.34 |
| 10/29 | 3,410 | 3,435 | 3,410 | 3,435 | +0.88% | 2,000 | 276億9147万 | -0.29% | 53.19 | 1.34 |
| 10/28 | 3,440 | 3,445 | 3,405 | 3,405 | -0.44% | 3,300 | 274億4963万 | -1.36% | 52.73 | 1.33 |
| 10/27 | 3,445 | 3,455 | 3,420 | 3,420 | -0.73% | 2,100 | 275億7055万 | -1.16% | 52.96 | 1.33 |
| 10/26 | 3,445 | 3,445 | 3,430 | 3,445 | -0.14% | 2,900 | 277億7209万 | -0.63% | 53.35 | 1.34 |
| 10/25 | 3,450 | 3,455 | 3,440 | 3,450 | +0.58% | 2,000 | 278億1240万 | -0.72% | 53.43 | 1.34 |
| 10/22 | 3,440 | 3,440 | 3,430 | 3,430 | -0.29% | 1,200 | 276億5117万 | -1.52% | 53.12 | 1.34 |
| 10/21 | 3,470 | 3,470 | 3,440 | 3,440 | -0.86% | 3,200 | 277億3178万 | -1.46% | 53.27 | 1.34 |
| 10/20 | 3,485 | 3,485 | 3,460 | 3,470 | +0.14% | 4,000 | 279億7363万 | -0.8% | 53.74 | 1.35 |
| 10/19 | 3,445 | 3,475 | 3,445 | 3,465 | -0.57% | 2,200 | 279億3332万 | -1.14% | 53.66 | 1.35 |
| 10/18 | 3,440 | 3,485 | 3,420 | 3,485 | +1.31% | 4,200 | 280億9455万 | -0.74% | 53.97 | 1.36 |
| 10/15 | 3,415 | 3,440 | 3,395 | 3,440 | +1.78% | 4,300 | 277億3178万 | -2.16% | 53.27 | 1.34 |
| 10/14 | 3,405 | 3,405 | 3,380 | 3,380 | -1.46% | 8,100 | 272億4809万 | -4.06% | 52.34 | 1.32 |
| 10/13 | 3,400 | 3,430 | 3,400 | 3,430 | +0.88% | 3,900 | 276億5117万 | -2.92% | 53.12 | 1.34 |
| 10/12 | 3,385 | 3,415 | 3,385 | 3,400 | +0.29% | 3,800 | 274億932万 | -3.93% | 52.65 | 1.32 |
| 10/11 | 3,380 | 3,410 | 3,375 | 3,390 | +0.3% | 4,900 | 273億2870万 | -4.37% | 52.5 | 1.32 |
| 10/08 | 3,430 | 3,430 | 3,380 | 3,380 | -0.15% | 7,300 | 272億4809万 | -4.82% | 52.34 | 1.32 |
| 10/07 | 3,400 | 3,400 | 3,375 | 3,385 | 0% | 5,700 | 272億8840万 | -4.89% | 52.42 | 1.32 |
| 10/06 | 3,445 | 3,450 | 3,385 | 3,385 | -1.74% | 10,500 | 272億8840万 | -5.08% | 52.42 | 1.32 |
| 10/05 | 3,475 | 3,480 | 3,440 | 3,445 | -0.86% | 9,700 | 277億7209万 | -3.61% | 53.35 | 1.34 |
| 10/04 | 3,525 | 3,525 | 3,455 | 3,475 | -0.43% | 11,200 | 280億1394万 | -2.91% | 53.81 | 1.35 |
| 10/01 | 3,500 | 3,520 | 3,490 | 3,490 | -0.99% | 5,700 | 281億3486万 | -2.6% | 54.05 | 1.36 |
| 09/30 | 3,500 | 3,550 | 3,500 | 3,525 | +0.71% | 5,800 | 284億1702万 | -1.67% | 54.59 | 1.37 |
| 09/29 | 3,485 | 3,530 | 3,485 | 3,500 | -0.85% | 71,200 | 282億1548万 | -2.43% | 54.2 | 1.36 |
| 09/28 | 3,500 | 3,545 | 3,490 | 3,530 | +0.28% | 132,100 | 284億5732万 | -1.62% | 54.67 | 1.38 |
| 09/27 | 3,595 | 3,605 | 3,520 | 3,520 | -2.36% | 44,300 | 283億7671万 | -1.81% | 54.51 | 1.37 |
| 09/24 | 3,610 | 3,610 | 3,590 | 3,605 | 0% | 27,000 | 290億6194万 | +0.61% | 55.83 | 1.4 |
| 09/22 | 3,615 | 3,630 | 3,600 | 3,605 | -0.28% | 7,100 | 290億6194万 | +0.73% | 55.83 | 1.4 |
| 09/21 | 3,590 | 3,630 | 3,590 | 3,615 | -0.69% | 13,200 | 291億4256万 | +1.18% | 55.98 | 1.41 |
| 09/17 | 3,615 | 3,640 | 3,615 | 3,640 | +0.14% | 13,700 | 293億4410万 | +2.08% | 56.37 | 1.42 |
| 09/16 | 3,635 | 3,635 | 3,615 | 3,635 | +0.14% | 5,400 | 293億379万 | +2.14% | 56.29 | 1.42 |
| 09/15 | 3,610 | 3,630 | 3,605 | 3,630 | -0.14% | 3,400 | 292億6348万 | +2.2% | 56.21 | 1.41 |
| 09/14 | 3,605 | 3,635 | 3,600 | 3,635 | +0.28% | 7,300 | 293億379万 | +2.48% | 56.29 | 1.42 |
| 09/13 | 3,600 | 3,625 | 3,585 | 3,625 | -0.28% | 8,700 | 292億2317万 | +2.37% | 56.14 | 1.41 |
| 09/10 | 3,600 | 3,635 | 3,600 | 3,635 | +0.97% | 8,200 | 293億379万 | +2.86% | 56.29 | 1.42 |
| 09/09 | 3,625 | 3,625 | 3,585 | 3,600 | -0.69% | 6,900 | 290億2163万 | +2.1% | 55.75 | 1.4 |
| 09/08 | 3,610 | 3,635 | 3,605 | 3,625 | +0.42% | 8,400 | 292億2317万 | +2.98% | 56.14 | 1.41 |
| 09/07 | 3,590 | 3,610 | 3,580 | 3,610 | +0.56% | 12,400 | 291億225万 | +2.73% | 55.9 | 1.41 |
| 09/06 | 3,560 | 3,590 | 3,555 | 3,590 | +0.84% | 5,500 | 289億4102万 | +2.28% | 55.59 | 1.4 |
| 09/03 | 3,535 | 3,570 | 3,535 | 3,560 | +0.85% | 6,100 | 286億9917万 | +1.51% | 55.13 | 1.39 |
| 09/02 | 3,570 | 3,570 | 3,525 | 3,530 | -1.26% | 4,300 | 284億5732万 | +0.66% | 54.67 | 1.38 |
| 09/01 | 3,575 | 3,575 | 3,560 | 3,575 | +0.14% | 2,800 | 288億2009万 | +1.94% | 55.36 | 1.39 |
| 08/31 | 3,590 | 3,590 | 3,545 | 3,570 | -0.56% | 8,200 | 287億7979万 | +1.85% | 55.28 | 1.39 |
| 08/30 | 3,580 | 3,600 | 3,575 | 3,590 | +0.7% | 9,900 | 289億4102万 | +2.54% | 55.59 | 1.4 |
| 08/27 | 3,570 | 3,570 | 3,555 | 3,565 | -0.14% | 17,200 | 287億3948万 | +1.97% | 55.21 | 1.39 |
| 08/26 | 3,550 | 3,570 | 3,540 | 3,570 | +0.56% | 6,800 | 287億7979万 | +2.29% | 55.28 | 1.39 |
| 08/25 | 3,580 | 3,580 | 3,550 | 3,550 | -0.7% | 5,800 | 286億1855万 | +1.84% | 54.97 | 1.38 |
| 08/24 | 3,520 | 3,575 | 3,500 | 3,575 | +2% | 11,400 | 288億2009万 | +2.64% | 55.36 | 1.39 |
| 08/23 | 3,480 | 3,515 | 3,480 | 3,505 | +0.86% | 5,400 | 282億5578万 | +0.72% | 54.28 | 1.37 |
| 08/20 | 3,475 | 3,490 | 3,460 | 3,475 | +0.14% | 8,400 | 280億1394万 | -0.17% | 53.81 | 1.35 |
| 08/19 | 3,475 | 3,490 | 3,460 | 3,470 | -0.57% | 5,700 | 279億7363万 | -0.37% | 53.74 | 1.35 |
| 08/18 | 3,455 | 3,495 | 3,455 | 3,490 | +1.01% | 1,000 | 281億3486万 | +0.11% | 54.05 | 1.36 |
| 08/17 | 3,465 | 3,480 | 3,445 | 3,455 | +0.14% | 3,400 | 278億5271万 | -0.89% | 53.5 | 1.35 |
| 08/16 | 3,465 | 3,480 | 3,450 | 3,450 | -0.43% | 5,800 | 278億1240万 | -1.06% | 53.43 | 1.34 |
| 08/13 | 3,465 | 3,470 | 3,465 | 3,465 | 0% | 7,800 | 279億3332万 | -0.72% | 53.66 | 1.35 |
| 08/12 | 3,470 | 3,480 | 3,455 | 3,465 | -0.57% | 3,100 | 279億3332万 | -0.77% | 53.66 | 1.35 |
| 08/11 | 3,485 | 3,510 | 3,485 | 3,485 | 0% | 3,800 | 280億9455万 | -0.2% | 53.97 | 1.36 |
| 08/10 | 3,480 | 3,485 | 3,460 | 3,485 | +0.87% | 5,600 | 280億9455万 | -0.14% | 53.97 | 1.36 |
| 08/06 | 3,435 | 3,480 | 3,430 | 3,455 | +0.44% | 24,000 | 278億5271万 | -0.97% | 53.5 | 1.35 |
| 08/05 | 3,445 | 3,460 | 3,440 | 3,440 | -0.15% | 3,500 | 277億3178万 | -1.4% | 53.27 | 1.34 |
| 08/04 | 3,475 | 3,490 | 3,445 | 3,445 | -0.86% | 2,500 | 277億7209万 | -1.29% | 53.35 | 1.34 |
| 08/03 | 3,515 | 3,520 | 3,475 | 3,475 | -1% | 4,600 | 280億1394万 | -0.49% | 53.81 | 1.35 |
| 08/02 | 3,525 | 3,545 | 3,480 | 3,510 | -0.43% | 10,900 | 282億9609万 | +0.52% | 54.36 | 1.37 |
| 07/30 | 3,580 | 3,580 | 3,505 | 3,525 | -0.84% | 100,400 | 284億1702万 | +0.97% | 54.59 | 1.37 |
| 07/29 | 3,545 | 3,555 | 3,515 | 3,555 | +0.57% | 8,900 | 286億5886万 | +1.89% | 55.05 | 1.39 |
| 07/28 | 3,510 | 3,540 | 3,510 | 3,535 | +0.71% | 4,300 | 284億9763万 | +1.38% | 54.74 | 1.38 |
| 07/27 | 3,485 | 3,510 | 3,485 | 3,510 | +0.72% | 2,900 | 282億9609万 | +0.75% | 54.36 | 1.37 |
| 07/26 | 3,475 | 3,485 | 3,470 | 3,485 | +0.87% | 8,800 | 280億9455万 | +0.09% | 53.97 | 1.36 |
| 07/21 | 3,450 | 3,460 | 3,440 | 3,455 | +0.73% | 53,500 | 278億5271万 | -0.78% | 53.5 | 1.35 |
| 07/20 | 3,455 | 3,460 | 3,430 | 3,430 | -0.72% | 7,700 | 276億5117万 | -1.55% | 53.12 | 1.34 |
| 07/19 | 3,475 | 3,475 | 3,450 | 3,455 | -0.72% | 13,400 | 278億5271万 | -0.92% | 53.5 | 1.35 |
| 07/16 | 3,505 | 3,520 | 3,480 | 3,480 | -0.71% | 41,000 | 280億5424万 | -0.26% | 53.89 | 1.36 |
| 07/15 | 3,535 | 3,535 | 3,505 | 3,505 | -0.71% | 4,900 | 282億5578万 | +0.4% | 54.28 | 1.37 |
| 07/14 | 3,535 | 3,540 | 3,520 | 3,530 | +0.14% | 6,200 | 284億5732万 | +1.12% | 54.67 | 1.38 |
| 07/13 | 3,545 | 3,545 | 3,515 | 3,525 | -0.14% | 7,000 | 284億1702万 | +1% | 54.59 | 1.37 |
| 07/12 | 3,505 | 3,535 | 3,485 | 3,530 | +1% | 14,800 | 284億5732万 | +1.18% | 54.67 | 1.38 |
| 07/09 | 3,470 | 3,520 | 3,445 | 3,495 | +0.43% | 49,600 | 281億7517万 | +0.23% | 54.12 | 1.36 |
| 07/08 | 3,535 | 3,535 | 3,480 | 3,480 | -1.56% | 5,000 | 280億5424万 | -0.23% | 53.89 | 1.36 |
| 07/07 | 3,500 | 3,545 | 3,490 | 3,535 | +0.71% | 7,700 | 284億9763万 | +1.32% | 54.74 | 1.38 |
| 07/06 | 3,460 | 3,510 | 3,460 | 3,510 | +1.3% | 5,400 | 282億9609万 | +0.6% | 54.36 | 1.37 |
| 07/05 | 3,450 | 3,475 | 3,450 | 3,465 | +0.73% | 6,500 | 279億3332万 | -0.63% | 53.66 | 1.35 |
| 07/02 | 3,450 | 3,465 | 3,440 | 3,440 | -0.15% | 50,300 | 277億3178万 | -1.38% | 53.27 | 1.34 |
| 07/01 | 3,460 | 3,465 | 3,445 | 3,445 | -0.29% | 7,100 | 277億7209万 | -1.26% | 53.35 | 1.34 |
| 06/30 | 3,475 | 3,485 | 3,455 | 3,455 | -0.29% | 11,300 | 278億5271万 | -0.97% | 53.5 | 1.35 |
| 06/29 | 3,500 | 3,500 | 3,465 | 3,465 | -1% | 11,400 | 279億3332万 | -0.66% | 53.66 | 1.35 |
| 06/28 | 3,500 | 3,520 | 3,495 | 3,500 | +0.57% | 15,500 | 282億1548万 | +0.26% | 54.2 | 1.36 |
| 06/25 | 3,500 | 3,500 | 3,480 | 3,480 | -0.29% | 19,500 | 280億5424万 | -0.37% | 53.89 | 1.36 |
| 06/24 | 3,475 | 3,495 | 3,475 | 3,490 | +0.72% | 4,400 | 281億3486万 | -0.17% | 54.05 | 1.36 |
| 06/23 | 3,475 | 3,475 | 3,460 | 3,465 | -1.14% | 4,900 | 279億3332万 | -0.97% | 53.66 | 1.35 |
| 06/22 | 3,485 | 3,505 | 3,475 | 3,505 | +1.45% | 7,300 | 282億5578万 | +0.09% | 54.28 | 1.37 |
| 06/21 | 3,470 | 3,470 | 3,440 | 3,455 | -0.72% | 11,800 | 278億5271万 | -1.43% | 53.5 | 1.35 |
| 06/18 | 3,510 | 3,510 | 3,475 | 3,480 | +0.14% | 11,500 | 280億5424万 | -0.83% | 53.89 | 1.36 |
| 06/17 | 3,505 | 3,510 | 3,475 | 3,475 | -0.86% | 16,700 | 280億1394万 | -1.08% | 53.81 | 1.35 |
| 06/16 | 3,515 | 3,530 | 3,505 | 3,505 | 0% | 2,200 | 282億5578万 | -0.31% | 54.28 | 1.37 |
| 06/15 | 3,505 | 3,515 | 3,500 | 3,505 | 0% | 10,000 | 282億5578万 | -0.4% | 54.28 | 1.37 |
