株価チャート
2021/03/26~2021/09/30
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 |
09/30 | 556 | 563 | 556 | 560 | +0.72% | 50,800 | 24億6313万 | +3.32% | 14.17 | 0.51 |
09/29 | 552 | 556 | 552 | 556 | 0% | 900 | 24億4554万 | +2.77% | 14.07 | 0.51 |
09/28 | 568 | 568 | 556 | 556 | -0.36% | 900 | 24億4554万 | +3.15% | 14.07 | 0.51 |
09/27 | 558 | 558 | 556 | 558 | +0.54% | 1,000 | 24億5434万 | +3.72% | 14.12 | 0.51 |
09/24 | 551 | 560 | 551 | 555 | +0.73% | 800 | 24億4114万 | +3.35% | 14.05 | 0.51 |
09/22 | 551 | 551 | 551 | 551 | -0.9% | 700 | 24億2355万 | +2.8% | 13.95 | 0.5 |
09/21 | 568 | 568 | 556 | 556 | -2.28% | 1,000 | 24億4554万 | +3.93% | 14.07 | 0.51 |
09/17 | 550 | 569 | 547 | 569 | +3.64% | 2,900 | 25億272万 | +6.36% | 14.4 | 0.52 |
09/16 | 545 | 549 | 544 | 549 | +2.23% | 1,200 | 24億1475万 | +2.62% | 13.89 | 0.5 |
09/15 | 538 | 540 | 537 | 537 | +0.19% | 700 | 23億6197万 | +0.19% | 13.59 | 0.49 |
09/14 | 535 | 536 | 535 | 536 | 0% | 300 | 23億5757万 | -0.37% | 13.57 | 0.49 |
09/13 | 535 | 536 | 535 | 536 | +0.19% | 300 | 23億5757万 | -1.11% | 13.57 | 0.49 |
09/10 | 536 | 536 | 535 | 535 | -0.19% | 400 | 23億5317万 | -2.01% | 13.54 | 0.49 |
09/09 | 532 | 536 | 532 | 536 | +0.75% | 1,100 | 23億5757万 | -2.19% | 13.57 | 0.49 |
09/07 | 532 | 538 | 532 | 532 | -1.48% | 700 | 23億3998万 | -3.27% | 13.46 | 0.48 |
09/06 | 531 | 540 | 531 | 540 | +0.75% | 2,000 | 23億7517万 | -2.17% | 13.67 | 0.49 |
09/03 | 539 | 539 | 536 | 536 | -0.56% | 1,000 | 23億5757万 | -3.25% | 13.57 | 0.49 |
09/02 | 539 | 539 | 539 | 539 | +0.56% | 200 | 23億7077万 | -3.06% | 13.64 | 0.49 |
09/01 | 538 | 538 | 536 | 536 | -0.37% | 300 | 23億5757万 | -3.77% | 13.57 | 0.49 |
08/31 | 538 | 538 | 538 | 538 | 0% | 500 | 23億6637万 | -3.76% | 13.62 | 0.49 |
08/30 | 538 | 538 | 538 | 538 | +2.48% | 1,000 | 23億6637万 | -4.1% | 13.62 | 0.49 |
08/27 | 526 | 526 | 525 | 525 | 0% | 400 | 23億919万 | -6.75% | 13.29 | 0.48 |
08/26 | 530 | 530 | 519 | 525 | -0.19% | 4,200 | 23億919万 | -7.24% | 13.29 | 0.48 |
08/24 | 526 | 526 | 526 | 526 | 0% | 200 | 23億1359万 | -7.56% | 13.31 | 0.48 |
08/23 | 526 | 526 | 525 | 526 | 0% | 600 | 23億1359万 | -8.04% | 13.31 | 0.48 |
08/20 | 521 | 530 | 521 | 526 | 0% | 1,100 | 23億1359万 | -8.52% | 13.31 | 0.48 |
08/19 | 530 | 530 | 522 | 526 | 0% | 2,500 | 23億1359万 | -8.84% | 13.31 | 0.48 |
08/18 | 529 | 529 | 524 | 526 | -0.75% | 1,200 | 23億1359万 | -9.31% | 13.31 | 0.48 |
08/17 | 534 | 534 | 530 | 530 | +0.38% | 800 | 23億3118万 | -8.93% | 13.41 | 0.48 |
08/16 | 533 | 533 | 523 | 528 | -0.94% | 2,000 | 23億2238万 | -9.74% | 13.36 | 0.48 |
08/13 | 560 | 560 | 532 | 533 | -3.09% | 10,600 | 23億4438万 | -9.2% | 13.49 | 0.49 |
08/12 | 555 | 556 | 548 | 550 | -0.9% | 1,800 | 24億1915万 | -6.78% | 13.92 | 0.5 |
08/11 | 575 | 575 | 540 | 555 | -3.48% | 12,700 | 24億4114万 | -6.09% | 14.05 | 0.51 |
08/10 | 588 | 590 | 574 | 575 | -2.54% | 2,500 | 25億2911万 | -2.87% | 14.55 | 0.52 |
08/06 | 621 | 632 | 583 | 590 | -9.37% | 13,500 | 25億9509万 | -0.51% | 14.93 | 0.54 |
08/05 | 648 | 718 | 615 | 651 | +5.34% | 88,300 | 28億6340万 | +9.97% | 16.48 | 0.59 |
08/04 | 602 | 700 | 602 | 618 | +3% | 22,500 | 27億1825万 | +4.92% | 15.64 | 0.56 |
08/03 | 588 | 600 | 581 | 600 | +3.27% | 900 | 26億3907万 | +2.04% | 15.19 | 0.55 |
08/02 | 598 | 599 | 581 | 581 | +0.17% | 800 | 25億5550万 | -0.85% | 14.7 | 0.53 |
07/30 | 580 | 580 | 580 | 580 | -1.36% | 400 | 25億5110万 | -1.02% | 14.68 | 0.53 |
07/29 | 588 | 588 | 588 | 588 | +1.38% | 100 | 25億8629万 | +0.34% | 14.88 | 0.54 |
07/28 | 580 | 580 | 580 | 580 | 0% | 100 | 25億5110万 | -0.85% | 14.68 | 0.53 |
07/27 | 581 | 581 | 580 | 580 | -0.34% | 300 | 25億5110万 | -1.02% | 14.68 | 0.53 |
07/26 | 592 | 592 | 582 | 582 | -1.69% | 300 | 25億5990万 | -0.51% | 14.73 | 0.53 |
07/20 | 592 | 592 | 592 | 592 | 0% | 100 | 26億389万 | +1.2% | 14.98 | 0.54 |
07/13 | 592 | 592 | 592 | 592 | 0% | 100 | 26億389万 | +1.2% | 14.98 | 0.54 |
07/12 | 597 | 597 | 592 | 592 | -0.17% | 300 | 26億389万 | +1.2% | 14.98 | 0.54 |
07/09 | 583 | 598 | 583 | 593 | -1.66% | 1,200 | 26億828万 | +1.37% | 15.01 | 0.54 |
07/08 | 603 | 603 | 603 | 603 | +1.69% | 100 | 26億5227万 | +3.08% | 15.26 | 0.55 |
07/06 | 595 | 600 | 593 | 593 | +0.17% | 2,000 | 26億828万 | +1.72% | 15.01 | 0.54 |
07/05 | 586 | 598 | 586 | 592 | +0.34% | 3,900 | 26億389万 | +1.72% | 14.98 | 0.54 |
07/02 | 594 | 594 | 590 | 590 | -0.67% | 1,600 | 25億9509万 | +1.37% | 14.93 | 0.54 |
07/01 | 594 | 594 | 594 | 594 | +1.37% | 400 | 26億1268万 | +2.24% | 15.03 | 0.54 |
06/29 | 577 | 589 | 577 | 586 | -1.35% | 1,900 | 25億7749万 | +0.86% | 14.83 | 0.53 |
06/28 | 594 | 594 | 593 | 594 | +0.51% | 2,300 | 26億1268万 | +2.24% | 15.03 | 0.54 |
06/25 | 591 | 591 | 591 | 591 | +1.03% | 400 | 25億9949万 | +1.72% | 14.96 | 0.54 |
06/23 | 585 | 585 | 585 | 585 | -0.51% | 100 | 25億7310万 | +0.69% | 14.81 | 0.53 |
06/22 | 579 | 588 | 579 | 588 | +1.55% | 300 | 25億8629万 | +1.2% | 14.88 | 0.54 |
06/21 | 572 | 587 | 572 | 579 | -1.03% | 1,400 | 25億4671万 | -0.34% | 14.65 | 0.53 |
06/18 | 586 | 586 | 585 | 585 | +1.56% | 300 | 25億7310万 | +0.69% | 14.81 | 0.53 |
06/17 | 582 | 582 | 576 | 576 | +0.7% | 200 | 25億3351万 | -0.86% | 14.58 | 0.52 |
06/14 | 580 | 580 | 570 | 572 | +1.42% | 500 | 25億1592万 | -1.55% | 14.48 | 0.52 |
06/11 | 564 | 564 | 564 | 564 | -1.05% | 400 | 24億8073万 | -3.09% | 14.27 | 0.51 |
06/10 | 575 | 575 | 560 | 570 | -1.72% | 1,500 | 25億712万 | -2.06% | 14.43 | 0.52 |
06/04 | 583 | 583 | 580 | 580 | -0.51% | 300 | 25億5110万 | -0.51% | 14.68 | 0.53 |
06/03 | 583 | 583 | 583 | 583 | 0% | 600 | 25億6430万 | 0% | 14.75 | 0.53 |
06/02 | 573 | 583 | 573 | 583 | +1.75% | 200 | 25億6430万 | -0.17% | 14.75 | 0.53 |
06/01 | 583 | 583 | 573 | 573 | -1.72% | 200 | 25億2031万 | -1.88% | 14.5 | 0.52 |
05/31 | 583 | 583 | 583 | 583 | 0% | 100 | 25億6430万 | -0.34% | 14.75 | 0.53 |
05/28 | 583 | 583 | 583 | 583 | 0% | 100 | 25億6430万 | -0.34% | 14.75 | 0.53 |
05/27 | 583 | 583 | 583 | 583 | -1.52% | 100 | 25億6430万 | -0.51% | 14.75 | 0.53 |
05/26 | 593 | 593 | 592 | 592 | -0.17% | 300 | 26億389万 | +1.02% | 14.98 | 0.54 |
05/25 | 576 | 593 | 576 | 593 | +4.77% | 500 | 26億828万 | +1.19% | 15.01 | 0.54 |
05/24 | 566 | 566 | 566 | 566 | 0% | 200 | 24億8953万 | -3.41% | 14.32 | 0.52 |
05/21 | 572 | 572 | 566 | 566 | -2.75% | 900 | 24億8953万 | -3.58% | 14.32 | 0.52 |
05/19 | 582 | 582 | 582 | 582 | 0% | 100 | 25億5990万 | -0.85% | 14.73 | 0.53 |
05/18 | 582 | 582 | 582 | 582 | 0% | 200 | 25億5990万 | -0.85% | 14.73 | 0.53 |
05/14 | 583 | 583 | 582 | 582 | -0.17% | 300 | 25億5990万 | -0.85% | 14.73 | 0.53 |
05/12 | 582 | 587 | 582 | 583 | -1.02% | 900 | 25億6430万 | -0.68% | 14.75 | 0.53 |
05/11 | 594 | 594 | 582 | 589 | -0.84% | 3,400 | 25億9069万 | +0.34% | 14.91 | 0.54 |
05/10 | 594 | 594 | 594 | 594 | +0.51% | 600 | 26億1268万 | +1.37% | 15.03 | 0.54 |
05/07 | 591 | 591 | 591 | 591 | 0% | 100 | 25億9949万 | +1.03% | 14.96 | 0.54 |
05/06 | 591 | 591 | 591 | 591 | +1.72% | 100 | 25億9949万 | +1.03% | 14.96 | 0.54 |
04/30 | 590 | 592 | 581 | 581 | -1.36% | 800 | 25億5550万 | -0.51% | 14.7 | 0.53 |
04/28 | 591 | 591 | 581 | 589 | +2.08% | 700 | 25億9069万 | +1.03% | 14.91 | 0.54 |
04/26 | 591 | 591 | 577 | 577 | -0.69% | 500 | 25億3791万 | -0.86% | 14.6 | 0.53 |
04/23 | 581 | 581 | 581 | 581 | 0% | 200 | 25億5550万 | -0.17% | 14.7 | 0.53 |
04/14 | 581 | 581 | 581 | 581 | 0% | 100 | 25億5550万 | -0.17% | 14.7 | 0.53 |
04/13 | 593 | 593 | 581 | 581 | -2.02% | 600 | 25億5550万 | 0% | 14.7 | 0.53 |
04/12 | 590 | 593 | 590 | 593 | 0% | 500 | 26億828万 | +2.24% | 15.01 | 0.54 |
04/09 | 590 | 593 | 590 | 593 | -0.17% | 400 | 26億828万 | +2.42% | 15.01 | 0.54 |
04/08 | 593 | 594 | 590 | 594 | +0.17% | 400 | 26億1268万 | +2.77% | 15.03 | 0.54 |
04/07 | 587 | 593 | 587 | 593 | -0.67% | 200 | 26億828万 | +2.95% | 15.01 | 0.54 |
04/06 | 598 | 598 | 597 | 597 | +1.02% | 200 | 26億2588万 | +3.83% | 15.11 | 0.54 |
04/05 | 591 | 591 | 591 | 591 | -0.34% | 100 | 25億9949万 | +2.96% | 14.96 | 0.54 |
04/01 | 597 | 599 | 593 | 593 | +0.34% | 400 | 26億828万 | +3.67% | 15.01 | 0.54 |
03/31 | 590 | 591 | 590 | 591 | +0.17% | 200 | 25億9949万 | +3.5% | 14.96 | 0.54 |
03/30 | 593 | 595 | 590 | 590 | +1.2% | 400 | 25億9509万 | +3.51% | 14.93 | 0.54 |
03/29 | 577 | 583 | 577 | 583 | +0.17% | 900 | 25億6430万 | +2.64% | 14.75 | 0.53 |
03/26 | 591 | 600 | 582 | 582 | +0.17% | 1,500 | 25億5990万 | +2.65% | 14.73 | 0.53 |