株価チャート
2021/08/06～2021/12/30
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 |
|---|
| 2024 | 7/1, 株式分割 1→3 |
| 2021 |
| 12/30 | 1,078 | 1,090 | 1,055 | 1,060 | -1.85% | 24,600 | 456億4298万 | -0.93% | 9.08 | 0.77 |
| 12/29 | 1,075 | 1,103 | 1,065 | 1,080 | -1.37% | 137,700 | 465億417万 | +0.75% | 9.25 | 0.78 |
| 12/28 | 1,083 | 1,107 | 1,080 | 1,095 | +0.15% | 243,600 | 471億5006万 | +1.96% | 9.38 | 0.79 |
| 12/27 | 1,100 | 1,122 | 1,083 | 1,093 | -1.2% | 81,300 | 470億7829万 | +1.52% | 9.36 | 0.79 |
| 12/24 | 1,095 | 1,113 | 1,087 | 1,107 | +2% | 124,800 | 476億5242万 | +2.47% | 9.48 | 0.8 |
| 12/23 | 1,098 | 1,100 | 1,075 | 1,085 | -0.46% | 92,100 | 467億1947万 | 0% | 9.29 | 0.79 |
| 12/22 | 1,058 | 1,092 | 1,055 | 1,090 | +5.31% | 83,100 | 469億3476万 | -0.18% | 9.33 | 0.79 |
| 12/21 | 1,047 | 1,053 | 1,030 | 1,035 | +0.16% | 67,500 | 445億6649万 | -5.82% | 8.86 | 0.75 |
| 12/20 | 1,067 | 1,072 | 1,033 | 1,033 | -3.13% | 54,600 | 444億9473万 | -6.91% | 8.85 | 0.75 |
| 12/17 | 1,067 | 1,072 | 1,055 | 1,067 | +0.63% | 286,200 | 459億3004万 | -5.19% | 9.13 | 0.77 |
| 12/16 | 1,038 | 1,065 | 1,028 | 1,060 | +2.58% | 70,200 | 456億4298万 | -6.69% | 9.08 | 0.77 |
| 12/15 | 1,035 | 1,058 | 1,028 | 1,033 | -0.16% | 111,600 | 444億9473万 | -9.83% | 8.85 | 0.75 |
| 12/14 | 1,033 | 1,045 | 1,033 | 1,035 | -0.48% | 81,600 | 445億6649万 | -10.7% | 8.86 | 0.75 |
| 12/13 | 1,065 | 1,065 | 1,037 | 1,040 | -2.35% | 61,800 | 447億8179万 | -11.26% | 8.91 | 0.75 |
| 12/10 | 1,078 | 1,082 | 1,063 | 1,065 | -2.29% | 126,000 | 458億5828万 | -10.2% | 9.12 | 0.77 |
| 12/09 | 1,100 | 1,107 | 1,077 | 1,090 | -0.91% | 44,400 | 469億3476万 | -9.17% | 9.33 | 0.79 |
| 12/08 | 1,115 | 1,123 | 1,097 | 1,100 | -1.35% | 45,300 | 473億6536万 | -9.32% | 9.42 | 0.8 |
| 12/07 | 1,097 | 1,115 | 1,087 | 1,115 | +2.76% | 35,100 | 480億1125万 | -9.05% | 9.55 | 0.81 |
| 12/06 | 1,047 | 1,117 | 1,047 | 1,085 | +2.68% | 69,600 | 467億1947万 | -12.36% | 9.29 | 0.79 |
| 12/03 | 1,010 | 1,060 | 1,002 | 1,057 | +4.62% | 111,900 | 454億9945万 | -15.6% | 9.05 | 0.77 |
| 12/02 | 1,033 | 1,053 | 997 | 1,010 | -3.19% | 63,300 | 434億9001万 | -19.97% | 8.65 | 0.73 |
| 12/01 | 1,050 | 1,087 | 1,040 | 1,043 | -2.8% | 67,200 | 449億2532万 | -18.11% | 8.93 | 0.76 |
| 11/30 | 1,107 | 1,130 | 1,073 | 1,073 | -1.38% | 48,000 | 462億1711万 | -16.34% | 9.19 | 0.78 |
| 11/29 | 1,112 | 1,123 | 1,088 | 1,088 | -2.54% | 75,300 | 468億6300万 | -15.7% | 9.32 | 0.79 |
| 11/26 | 1,123 | 1,130 | 1,098 | 1,117 | +0.15% | 69,600 | 480億8301万 | -13.97% | 9.56 | 0.81 |
| 11/25 | 1,120 | 1,125 | 1,063 | 1,115 | -0.74% | 64,800 | 480億1125万 | -14.56% | 9.55 | 0.81 |
| 11/24 | 1,170 | 1,170 | 1,117 | 1,123 | -3.99% | 40,500 | 483億7008万 | -14.38% | 9.62 | 0.81 |
| 11/22 | 1,163 | 1,192 | 1,163 | 1,170 | +0.29% | 23,400 | 503億7952万 | -11.16% | 10.02 | 0.85 |
| 11/19 | 1,217 | 1,218 | 1,167 | 1,167 | -5.15% | 60,000 | 502億3599万 | -11.55% | 9.99 | 0.85 |
| 11/18 | 1,250 | 1,265 | 1,222 | 1,230 | -1.99% | 22,200 | 529億6308万 | -6.89% | 10.53 | 0.89 |
| 11/17 | 1,287 | 1,287 | 1,245 | 1,255 | -0.66% | 18,300 | 540億3957万 | -4.85% | 10.75 | 0.91 |
| 11/16 | 1,332 | 1,332 | 1,263 | 1,263 | -4.05% | 89,700 | 543億9840万 | -4.07% | 10.82 | 0.92 |
| 11/15 | 1,400 | 1,400 | 1,307 | 1,317 | -6.95% | 93,300 | 566億9490万 | +0.05% | 11.28 | 0.95 |
| 11/12 | 1,345 | 1,417 | 1,338 | 1,415 | +7.06% | 106,200 | 609億2907万 | +7.77% | 12.12 | 1.03 |
| 11/11 | 1,310 | 1,353 | 1,310 | 1,322 | -0.13% | 22,500 | 569億1020万 | +1.28% | 11.32 | 0.96 |
| 11/10 | 1,345 | 1,353 | 1,310 | 1,323 | -1.61% | 24,600 | 569億8196万 | +1.79% | 11.33 | 0.96 |
| 11/09 | 1,383 | 1,410 | 1,345 | 1,345 | -1.47% | 13,200 | 579億1491万 | +3.7% | 11.52 | 0.97 |
| 11/08 | 1,350 | 1,390 | 1,307 | 1,365 | -1.92% | 44,100 | 587億7610万 | +5.57% | 11.69 | 0.99 |
| 11/05 | 1,408 | 1,422 | 1,392 | 1,392 | -2.79% | 11,700 | 599億2435万 | +8.05% | 11.92 | 1.01 |
| 11/04 | 1,438 | 1,450 | 1,410 | 1,432 | +1.18% | 53,100 | 616億4673万 | +11.67% | 12.26 | 1.04 |
| 11/02 | 1,423 | 1,423 | 1,413 | 1,415 | -0.59% | 5,700 | 609億2907万 | +11.07% | 12.12 | 1.03 |
| 11/01 | 1,415 | 1,423 | 1,390 | 1,423 | +0.71% | 56,100 | 612億8790万 | +12.25% | 12.19 | 1.03 |
| 10/29 | 1,395 | 1,425 | 1,378 | 1,413 | -0.12% | 39,000 | 608億5731万 | +12.08% | 12.1 | 1.02 |
| 10/28 | 1,322 | 1,415 | 1,307 | 1,415 | +7.06% | 48,600 | 609億2907万 | +12.75% | 12.12 | 1.03 |
| 10/27 | 1,315 | 1,338 | 1,315 | 1,322 | +1.28% | 19,800 | 569億1020万 | +5.99% | 11.32 | 0.96 |
| 10/26 | 1,305 | 1,325 | 1,300 | 1,305 | +1.82% | 12,900 | 561億9254万 | +4.82% | 11.18 | 0.95 |
| 10/25 | 1,278 | 1,293 | 1,275 | 1,282 | +1.18% | 11,700 | 551億8782万 | +3.03% | 10.98 | 0.93 |
| 10/22 | 1,250 | 1,280 | 1,230 | 1,267 | +1.33% | 18,900 | 545億4193万 | +2.07% | 10.85 | 0.92 |
| 10/21 | 1,293 | 1,293 | 1,242 | 1,250 | -3.35% | 17,400 | 538億2427万 | +0.89% | 10.7 | 0.91 |
| 10/20 | 1,312 | 1,358 | 1,290 | 1,293 | -0.89% | 31,800 | 556億9018万 | +4.22% | 11.08 | 0.94 |
| 10/19 | 1,235 | 1,312 | 1,235 | 1,305 | +5.67% | 41,700 | 561億9254万 | +5.24% | 11.18 | 0.95 |
| 10/18 | 1,250 | 1,250 | 1,215 | 1,235 | +0.68% | 24,300 | 531億7838万 | -0.48% | 10.58 | 0.89 |
| 10/15 | 1,222 | 1,230 | 1,218 | 1,227 | +1.66% | 8,400 | 528億1955万 | -1.31% | 10.5 | 0.89 |
| 10/14 | 1,200 | 1,210 | 1,197 | 1,207 | +0.56% | 5,100 | 519億5836万 | -3.23% | 10.33 | 0.87 |
| 10/13 | 1,198 | 1,207 | 1,185 | 1,200 | +0.14% | 9,600 | 516億7130万 | -3.92% | 10.28 | 0.87 |
| 10/12 | 1,228 | 1,228 | 1,195 | 1,198 | -2.84% | 14,100 | 515億9953万 | -4.44% | 10.26 | 0.87 |
| 10/11 | 1,237 | 1,257 | 1,227 | 1,233 | -0.94% | 20,100 | 531億661万 | -2.04% | 10.56 | 0.89 |
| 10/08 | 1,223 | 1,248 | 1,215 | 1,245 | +3.75% | 18,300 | 536億897万 | -1.19% | 10.66 | 0.9 |
| 10/07 | 1,182 | 1,207 | 1,172 | 1,200 | 0% | 18,900 | 516億7130万 | -4.84% | 10.28 | 0.87 |
| 10/06 | 1,252 | 1,252 | 1,192 | 1,200 | -4% | 33,900 | 516億7130万 | -5.06% | 10.28 | 0.87 |
| 10/05 | 1,245 | 1,277 | 1,237 | 1,250 | +0.4% | 35,400 | 538億2427万 | -1.26% | 10.7 | 0.91 |
| 10/04 | 1,260 | 1,260 | 1,235 | 1,245 | -0.27% | 18,900 | 536億897万 | -1.66% | 10.66 | 0.9 |
| 10/01 | 1,250 | 1,267 | 1,230 | 1,248 | -0.13% | 30,000 | 537億5250万 | -1.4% | 10.69 | 0.9 |
| 09/30 | 1,215 | 1,265 | 1,215 | 1,250 | +3.31% | 18,300 | 538億2427万 | -1.34% | 10.7 | 0.91 |
| 09/29 | 1,277 | 1,277 | 1,198 | 1,210 | -5.71% | 40,200 | 521億189万 | -4.5% | 10.36 | 0.88 |
| 09/28 | 1,250 | 1,283 | 1,238 | 1,283 | +2.94% | 29,400 | 552億5958万 | +1.21% | 10.99 | 0.93 |
| 09/27 | 1,247 | 1,268 | 1,245 | 1,247 | -1.19% | 16,800 | 536億8074万 | -1.22% | 10.68 | 0.9 |
| 09/24 | 1,258 | 1,272 | 1,228 | 1,262 | +3.84% | 43,200 | 543億2663万 | +0.21% | 10.8 | 0.91 |
| 09/22 | 1,248 | 1,255 | 1,215 | 1,215 | -4.08% | 15,900 | 523億1719万 | -2.96% | 10.41 | 0.88 |
| 09/21 | 1,250 | 1,282 | 1,250 | 1,267 | -1.55% | 36,900 | 545億4193万 | +1.66% | 10.85 | 0.92 |
| 09/17 | 1,192 | 1,287 | 1,192 | 1,287 | +6.63% | 33,300 | 554億312万 | +3.6% | 11.02 | 0.93 |
| 09/16 | 1,220 | 1,240 | 1,188 | 1,207 | -1.23% | 70,200 | 519億5836万 | -2.29% | 10.33 | 0.87 |
| 09/15 | 1,258 | 1,258 | 1,220 | 1,222 | -5.42% | 22,500 | 526億425万 | -0.19% | 10.46 | 0.89 |
| 09/14 | 1,263 | 1,292 | 1,217 | 1,292 | +1.17% | 55,200 | 556億1841万 | +6.49% | 11.06 | 0.94 |
| 09/13 | 1,295 | 1,318 | 1,265 | 1,277 | -2.79% | 26,700 | 549億7252万 | +6.57% | 10.93 | 0.92 |
| 09/10 | 1,265 | 1,313 | 1,265 | 1,313 | +1.29% | 45,600 | 565億5137万 | +11.02% | 11.25 | 0.95 |
| 09/09 | 1,300 | 1,313 | 1,287 | 1,297 | -1.89% | 20,100 | 558億3371万 | +11.11% | 11.1 | 0.94 |
| 09/08 | 1,243 | 1,338 | 1,243 | 1,322 | +5.31% | 40,500 | 569億1020万 | +14.83% | 11.32 | 0.96 |
| 09/07 | 1,298 | 1,305 | 1,237 | 1,255 | -4.56% | 35,100 | 540億3957万 | +10.57% | 10.75 | 0.91 |
| 09/06 | 1,333 | 1,333 | 1,297 | 1,315 | -1.25% | 27,600 | 566億2313万 | +17.2% | 11.26 | 0.95 |
| 09/03 | 1,273 | 1,342 | 1,250 | 1,332 | +4.58% | 66,300 | 573億4079万 | +20.51% | 11.4 | 0.96 |
| 09/02 | 1,245 | 1,277 | 1,223 | 1,273 | +0.92% | 28,800 | 548億2899万 | +17.03% | 10.9 | 0.92 |
| 09/01 | 1,252 | 1,273 | 1,242 | 1,262 | -0.13% | 31,500 | 543億2663万 | +17.69% | 10.8 | 0.91 |
| 08/31 | 1,235 | 1,278 | 1,220 | 1,263 | +0.8% | 54,300 | 543億9840万 | +19.52% | 10.82 | 0.92 |
| 08/30 | 1,243 | 1,255 | 1,242 | 1,253 | -0.27% | 13,500 | 539億6780万 | +20.17% | 10.73 | 0.91 |
| 08/27 | 1,252 | 1,257 | 1,212 | 1,257 | +0.4% | 36,900 | 541億1133万 | +22.24% | 10.76 | 0.91 |
| 08/26 | 1,242 | 1,257 | 1,178 | 1,252 | -0.92% | 77,400 | 538億9604万 | +23.8% | 10.72 | 0.91 |
| 08/25 | 1,263 | 1,270 | 1,217 | 1,263 | 0% | 65,100 | 543億9840万 | +26.84% | 10.82 | 0.92 |
| 08/24 | 1,200 | 1,277 | 1,193 | 1,263 | +3.27% | 76,200 | 543億9840万 | +28.91% | 10.82 | 0.92 |
| 08/23 | 1,153 | 1,223 | 1,148 | 1,223 | +7.31% | 53,100 | 526億7602万 | +26.77% | 10.48 | 0.89 |
| 08/20 | 1,152 | 1,160 | 1,135 | 1,140 | -2.29% | 29,100 | 490億8773万 | +19.62% | 9.76 | 0.83 |
| 08/19 | 1,075 | 1,167 | 1,060 | 1,167 | +6.87% | 78,600 | 502億3599万 | +23.72% | 9.99 | 0.85 |
| 08/18 | 1,078 | 1,102 | 1,073 | 1,092 | +2.99% | 36,900 | 470億653万 | +17.01% | 9.35 | 0.79 |
| 08/17 | 1,193 | 1,193 | 1,037 | 1,060 | -9.66% | 155,700 | 456億4298万 | +14.47% | 9.08 | 0.77 |
| 08/16 | 1,123 | 1,217 | 1,107 | 1,173 | +6.02% | 342,000 | 505億2305万 | +27.4% | 10.05 | 0.85 |
| 08/13 | 1,107 | 1,107 | 1,107 | 1,107 | +17.73% | 18,900 | 476億5242万 | +21.35% | 9.48 | 0.8 |
| 08/12 | 938 | 943 | 932 | 940 | +0.75% | 11,100 | 404億7585万 | +3.87% | 8.05 | 0.68 |
| 08/11 | 910 | 933 | 910 | 933 | +2.45% | 11,100 | 401億7443万 | +3.09% | 7.99 | 0.68 |
| 08/10 | 926 | 926 | 899 | 911 | -0.65% | 9,300 | 392億1277万 | +0.63% | 7.8 | 0.66 |
| 08/06 | 906 | 917 | 906 | 917 | +1.18% | 1,800 | 394億7113万 | +1.18% | 7.85 | 0.66 |
