株価チャート
2021/05/07~2021/09/30
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 | 2,700 | 2,780 | 2,662 | 2,739 | +2.35% | 150,700 | 334億3613万 | +16.16% | 2.59 | 1.15 |
09/29 | 2,591 | 2,680 | 2,575 | 2,676 | +2.25% | 117,700 | 326億6706万 | +14.6% | 2.53 | 1.12 |
09/28 | 2,651 | 2,658 | 2,555 | 2,617 | +0.62% | 111,900 | 319億4682万 | +13.19% | 2.47 | 1.09 |
09/27 | 2,499 | 2,667 | 2,495 | 2,601 | +5.73% | 167,000 | 317億5150万 | +13.43% | 2.46 | 1.09 |
09/24 | 2,415 | 2,463 | 2,410 | 2,460 | +4.02% | 85,000 | 300億3026万 | +8.08% | 2.33 | 1.03 |
09/22 | 2,396 | 2,407 | 2,349 | 2,365 | -1.46% | 51,600 | 288億7055万 | +4.23% | 2.24 | 0.99 |
09/21 | 2,323 | 2,418 | 2,307 | 2,400 | +1.48% | 81,300 | 292億9781万 | +6.01% | 2.27 | 1 |
09/17 | 2,340 | 2,377 | 2,337 | 2,365 | +1.15% | 52,800 | 288億7055万 | +4.69% | 2.24 | 0.99 |
09/16 | 2,348 | 2,350 | 2,297 | 2,338 | +0.52% | 39,600 | 285億4095万 | +3.36% | 2.21 | 0.98 |
09/15 | 2,355 | 2,357 | 2,320 | 2,326 | -2.8% | 43,800 | 283億9446万 | +2.74% | 2.2 | 0.97 |
09/14 | 2,328 | 2,393 | 2,328 | 2,393 | +2.97% | 47,000 | 292億1236万 | +5.56% | 2.26 | 1 |
09/13 | 2,357 | 2,365 | 2,303 | 2,324 | -1.4% | 44,500 | 283億7005万 | +2.65% | 2.2 | 0.97 |
09/10 | 2,337 | 2,368 | 2,324 | 2,357 | +1.16% | 48,700 | 287億7289万 | +4.2% | 2.23 | 0.99 |
09/09 | 2,300 | 2,330 | 2,296 | 2,330 | +0.3% | 34,100 | 284億4329万 | +3.28% | 2.2 | 0.97 |
09/08 | 2,300 | 2,324 | 2,277 | 2,323 | +0.82% | 71,100 | 283億5784万 | +3.11% | 2.2 | 0.97 |
09/07 | 2,277 | 2,304 | 2,248 | 2,304 | +2.63% | 51,000 | 281億2590万 | +2.35% | 2.18 | 0.96 |
09/06 | 2,282 | 2,285 | 2,235 | 2,245 | -0.27% | 34,500 | 274億566万 | -0.18% | 2.12 | 0.94 |
09/03 | 2,230 | 2,267 | 2,228 | 2,251 | +1.35% | 36,700 | 274億7891万 | 0% | 2.13 | 0.94 |
09/02 | 2,250 | 2,250 | 2,187 | 2,221 | -1.42% | 39,400 | 271億1268万 | -1.42% | 2.1 | 0.93 |
09/01 | 2,244 | 2,257 | 2,216 | 2,253 | +0.81% | 25,700 | 275億332万 | -0.18% | 2.13 | 0.94 |
08/31 | 2,250 | 2,250 | 2,204 | 2,235 | +0.49% | 36,700 | 272億8359万 | -1.11% | 2.11 | 0.93 |
08/30 | 2,233 | 2,246 | 2,212 | 2,224 | +0.54% | 43,800 | 271億4931万 | -1.68% | 2.1 | 0.93 |
08/27 | 2,190 | 2,242 | 2,190 | 2,212 | -0.54% | 34,400 | 270億282万 | -2.21% | 2.09 | 0.93 |
08/26 | 2,178 | 2,229 | 2,175 | 2,224 | +3.2% | 54,600 | 271億4931万 | -1.64% | 2.1 | 0.93 |
08/25 | 2,220 | 2,225 | 2,155 | 2,155 | -0.97% | 42,600 | 263億699万 | -4.73% | 2.04 | 0.9 |
08/24 | 2,147 | 2,197 | 2,147 | 2,176 | +3.23% | 60,100 | 265億6335万 | -4.1% | 2.06 | 0.91 |
08/23 | 2,124 | 2,135 | 2,088 | 2,108 | -0.8% | 53,800 | 257億3324万 | -7.3% | 1.99 | 0.88 |
08/20 | 2,164 | 2,215 | 2,112 | 2,125 | -3.23% | 127,900 | 259億4077万 | -6.8% | 2.01 | 0.89 |
08/19 | 2,252 | 2,253 | 2,190 | 2,196 | -3.05% | 47,400 | 268億750万 | -3.98% | 2.08 | 0.92 |
08/18 | 2,245 | 2,265 | 2,191 | 2,265 | +1.03% | 73,500 | 276億4981万 | -1.18% | 2.14 | 0.95 |
08/17 | 2,313 | 2,339 | 2,239 | 2,242 | -2.22% | 64,100 | 273億6904万 | -2.27% | 2.12 | 0.94 |
08/16 | 2,420 | 2,422 | 2,271 | 2,293 | -5.72% | 116,400 | 279億9162万 | -0.13% | 2.17 | 0.96 |
08/13 | 2,403 | 2,461 | 2,342 | 2,432 | +1.8% | 76,700 | 296億8845万 | +5.83% | 2.3 | 1.02 |
08/12 | 2,377 | 2,404 | 2,369 | 2,389 | +0.13% | 68,000 | 291億6353万 | +4.01% | 2.26 | 1 |
08/11 | 2,339 | 2,400 | 2,319 | 2,386 | +2.23% | 94,800 | 291億2691万 | +3.92% | 2.26 | 1 |
08/10 | 2,256 | 2,334 | 2,256 | 2,334 | +3.23% | 56,900 | 284億9212万 | +1.7% | 2.21 | 0.98 |
08/06 | 2,224 | 2,276 | 2,224 | 2,261 | +1.48% | 36,700 | 276億98万 | -1.31% | 2.14 | 0.95 |
08/05 | 2,219 | 2,251 | 2,204 | 2,228 | -0.18% | 35,800 | 271億9814万 | -2.71% | 2.11 | 0.93 |
08/04 | 2,270 | 2,292 | 2,219 | 2,232 | -1.76% | 79,900 | 272億4697万 | -2.45% | 2.11 | 0.93 |
08/03 | 2,249 | 2,285 | 2,249 | 2,272 | +0.31% | 43,200 | 277億3526万 | -0.7% | 2.15 | 0.95 |
08/02 | 2,286 | 2,286 | 2,240 | 2,265 | -1.26% | 53,900 | 276億4981万 | -0.92% | 2.14 | 0.95 |
07/30 | 2,305 | 2,314 | 2,253 | 2,294 | -0.78% | 58,600 | 280億383万 | +0.44% | 2.17 | 0.96 |
07/29 | 2,312 | 2,355 | 2,295 | 2,312 | +0.04% | 152,600 | 282億2356万 | +1.23% | 2.19 | 0.97 |
07/28 | 2,320 | 2,337 | 2,302 | 2,311 | -1.15% | 37,000 | 282億1135万 | +1.23% | 2.19 | 0.97 |
07/27 | 2,278 | 2,345 | 2,278 | 2,338 | +3.18% | 77,300 | 285億4095万 | +2.5% | 2.21 | 0.98 |
07/26 | 2,308 | 2,316 | 2,255 | 2,266 | +1.34% | 51,700 | 276億6202万 | -0.61% | 2.14 | 0.95 |
07/21 | 2,227 | 2,260 | 2,220 | 2,236 | +1.91% | 57,000 | 272億9580万 | -2.14% | 2.11 | 0.94 |
07/20 | 2,203 | 2,241 | 2,187 | 2,194 | -2.49% | 97,800 | 267億8308万 | -4.11% | 2.07 | 0.92 |
07/19 | 2,317 | 2,320 | 2,247 | 2,250 | -3.31% | 82,800 | 274億6670万 | -1.88% | 2.13 | 0.94 |
07/16 | 2,296 | 2,341 | 2,284 | 2,327 | +1.79% | 54,100 | 284億667万 | +1.22% | 2.2 | 0.97 |
07/15 | 2,267 | 2,297 | 2,257 | 2,286 | +0.44% | 46,100 | 279億617万 | -0.78% | 2.16 | 0.96 |
07/14 | 2,300 | 2,307 | 2,267 | 2,276 | -0.96% | 40,700 | 277億8409万 | -1.6% | 2.15 | 0.95 |
07/13 | 2,310 | 2,334 | 2,294 | 2,298 | -0.43% | 45,500 | 280億5266万 | -1.12% | 2.17 | 0.96 |
07/12 | 2,340 | 2,344 | 2,294 | 2,308 | -0.73% | 73,200 | 281億7473万 | -0.86% | 2.18 | 0.97 |
07/09 | 2,242 | 2,329 | 2,236 | 2,325 | +1.44% | 107,500 | 283億8226万 | -0.17% | 2.2 | 0.97 |
07/08 | 2,316 | 2,340 | 2,277 | 2,292 | -2.18% | 98,300 | 279億7941万 | -1.67% | 2.17 | 0.96 |
07/07 | 2,371 | 2,384 | 2,329 | 2,343 | -2.54% | 95,100 | 286億199万 | +0.43% | 2.22 | 0.98 |
07/06 | 2,352 | 2,421 | 2,315 | 2,404 | +1.39% | 141,700 | 293億4664万 | +3% | 2.27 | 1.01 |
07/05 | 2,342 | 2,418 | 2,342 | 2,371 | +1.07% | 133,200 | 289億4380万 | +1.8% | 2.24 | 0.99 |
07/02 | 2,280 | 2,365 | 2,266 | 2,346 | +4.17% | 117,200 | 286億3861万 | +0.86% | 2.22 | 0.98 |
07/01 | 2,228 | 2,259 | 2,205 | 2,252 | +0.99% | 73,800 | 274億9111万 | -3.06% | 2.13 | 0.94 |
06/30 | 2,187 | 2,231 | 2,172 | 2,230 | +2.11% | 83,700 | 272億2255万 | -4.04% | 2.11 | 0.93 |
06/29 | 2,200 | 2,225 | 2,175 | 2,184 | -1.93% | 165,400 | 266億6101万 | -6.02% | 2.07 | 0.91 |
06/28 | 2,245 | 2,263 | 2,223 | 2,227 | +0.18% | 186,700 | 271億8593万 | -4.17% | 2.11 | 0.93 |
06/25 | 2,242 | 2,252 | 2,220 | 2,223 | +0.72% | 70,700 | 271億3710万 | -4.26% | 2.1 | 0.93 |
06/24 | 2,285 | 2,285 | 2,205 | 2,207 | -3.41% | 99,100 | 269億4178万 | -4.83% | 2.09 | 0.92 |
06/23 | 2,306 | 2,347 | 2,283 | 2,285 | -0.91% | 79,800 | 278億9396万 | -1.42% | 2.16 | 0.96 |
06/22 | 2,328 | 2,331 | 2,293 | 2,306 | +2.31% | 90,900 | 281億5031万 | -0.22% | 2.18 | 0.96 |
06/21 | 2,237 | 2,303 | 2,220 | 2,254 | -2.63% | 107,100 | 275億1553万 | -1.91% | 2.13 | 0.94 |
06/18 | 2,350 | 2,358 | 2,295 | 2,315 | -2.61% | 110,100 | 282億6018万 | +1.22% | 2.19 | 0.97 |
06/17 | 2,321 | 2,394 | 2,283 | 2,377 | +2.59% | 137,900 | 290億1704万 | +4.76% | 2.25 | 0.99 |
06/16 | 2,307 | 2,405 | 2,305 | 2,317 | -0.22% | 91,700 | 282億8460万 | +3.16% | 2.19 | 0.97 |
06/15 | 2,392 | 2,392 | 2,295 | 2,322 | -3.45% | 205,000 | 283億4563万 | +4.22% | 2.2 | 0.97 |
06/14 | 2,442 | 2,464 | 2,394 | 2,405 | -1.23% | 140,000 | 293億5885万 | +8.77% | 2.27 | 1.01 |
06/11 | 2,498 | 2,500 | 2,401 | 2,435 | -3.45% | 239,900 | 297億2507万 | +11.09% | 2.3 | 1.02 |
06/10 | 2,560 | 2,593 | 2,508 | 2,522 | -0.98% | 184,800 | 307億8712万 | +16.17% | 2.38 | 1.05 |
06/09 | 2,421 | 2,567 | 2,421 | 2,547 | +5.68% | 204,600 | 310億9230万 | +18.69% | 2.41 | 1.07 |
06/08 | 2,350 | 2,416 | 2,341 | 2,410 | +3.66% | 174,200 | 294億1989万 | +13.73% | 2.28 | 1.01 |
06/07 | 2,400 | 2,405 | 2,319 | 2,325 | -2.19% | 173,400 | 283億8226万 | +10.87% | 2.2 | 0.97 |
06/04 | 2,360 | 2,389 | 2,334 | 2,377 | +1.24% | 171,300 | 290億1704万 | +14.33% | 2.25 | 0.99 |
06/03 | 2,364 | 2,391 | 2,336 | 2,348 | -0.68% | 131,200 | 286億6303万 | +14.15% | 2.22 | 0.98 |
06/02 | 2,280 | 2,370 | 2,275 | 2,364 | +3.55% | 149,400 | 288億5835万 | +16.11% | 2.24 | 0.99 |
06/01 | 2,289 | 2,291 | 2,250 | 2,283 | -0.26% | 110,800 | 278億6954万 | +13.47% | 2.16 | 0.95 |
05/31 | 2,297 | 2,323 | 2,278 | 2,289 | +0.31% | 121,600 | 279億4279万 | +14.91% | 2.16 | 0.96 |
05/28 | 2,286 | 2,330 | 2,245 | 2,282 | +0.31% | 167,800 | 278億5734万 | +15.6% | 2.16 | 0.95 |
05/27 | 2,210 | 2,298 | 2,205 | 2,275 | +2.06% | 129,900 | 277億7188万 | +16.19% | 2.15 | 0.95 |
05/26 | 2,166 | 2,229 | 2,166 | 2,229 | +2.86% | 135,200 | 272億1034万 | +14.72% | 2.11 | 0.93 |
05/25 | 2,185 | 2,224 | 2,165 | 2,167 | -0.82% | 97,100 | 264億5348万 | +12.28% | 2.05 | 0.91 |
05/24 | 2,148 | 2,192 | 2,116 | 2,185 | +1.58% | 77,700 | 266億7322万 | +13.86% | 2.07 | 0.91 |
05/21 | 2,155 | 2,192 | 2,108 | 2,151 | -1.33% | 130,600 | 262億5816万 | +12.68% | 2.03 | 0.9 |
05/20 | 2,109 | 2,182 | 2,103 | 2,180 | +3.42% | 198,400 | 266億1218万 | +14.62% | 2.06 | 0.91 |
05/19 | 1,970 | 2,116 | 1,962 | 2,108 | +5.82% | 227,100 | 257億3324万 | +11.36% | 1.99 | 0.88 |
05/18 | 1,950 | 1,993 | 1,924 | 1,992 | +1.74% | 146,300 | 243億1718万 | +5.68% | 1.88 | 0.83 |
05/17 | 1,900 | 1,978 | 1,900 | 1,958 | +3.82% | 148,100 | 239億213万 | +3.93% | 1.85 | 0.82 |
05/14 | 1,815 | 1,894 | 1,763 | 1,886 | +5.25% | 153,200 | 230億2320万 | +0.21% | 1.78 | 0.79 |
05/13 | 1,828 | 1,848 | 1,792 | 1,792 | -3.45% | 116,200 | 218億7570万 | -4.83% | 1.69 | 0.75 |
05/12 | 1,906 | 1,906 | 1,842 | 1,856 | -2.73% | 85,600 | 226億5697万 | -1.64% | 1.76 | 0.78 |
05/11 | 1,937 | 1,961 | 1,902 | 1,908 | -1.5% | 80,900 | 232億9176万 | +1.01% | 1.8 | 0.8 |
05/10 | 1,914 | 1,946 | 1,903 | 1,937 | +1.84% | 66,200 | 236億4578万 | +2.49% | 1.83 | 0.81 |
05/07 | 1,904 | 1,910 | 1,870 | 1,902 | +0.37% | 67,600 | 232億1852万 | +0.63% | 1.8 | 0.8 |