株価チャート
2021/06/01～2021/10/25
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 |
| 10/25 | 1,694 | 1,728 | 1,680 | 1,697 | +0.24% | 84,700 | 452億4944万 | +9.2% | 14.91 | 0.62 |
| 10/22 | 1,673 | 1,745 | 1,671 | 1,693 | +0.83% | 126,600 | 451億4278万 | +9.58% | 14.87 | 0.61 |
| 10/21 | 1,676 | 1,691 | 1,660 | 1,679 | -0.59% | 180,600 | 447億6948万 | +9.24% | 14.75 | 0.61 |
| 10/20 | 1,688 | 1,700 | 1,683 | 1,689 | -0.06% | 80,800 | 450億3612万 | +10.46% | 14.84 | 0.61 |
| 10/19 | 1,700 | 1,711 | 1,681 | 1,690 | -0.88% | 131,700 | 450億6279万 | +11.11% | 14.84 | 0.61 |
| 10/18 | 1,702 | 1,713 | 1,676 | 1,705 | +0.24% | 208,900 | 454億6275万 | +12.76% | 14.98 | 0.62 |
| 10/15 | 1,645 | 1,709 | 1,637 | 1,701 | +1.98% | 297,700 | 453億5609万 | +13.32% | 14.94 | 0.62 |
| 10/14 | 1,670 | 1,688 | 1,635 | 1,668 | 0% | 410,400 | 444億7617万 | +11.95% | 14.65 | 0.61 |
| 10/13 | 1,561 | 1,676 | 1,554 | 1,668 | +6.99% | 466,200 | 444億7617万 | +12.78% | 14.65 | 0.61 |
| 10/12 | 1,528 | 1,560 | 1,524 | 1,559 | +2.3% | 112,100 | 415億6975万 | +6.27% | 13.69 | 0.57 |
| 10/11 | 1,517 | 1,524 | 1,503 | 1,524 | +0.59% | 54,500 | 406億3650万 | +4.46% | 13.39 | 0.55 |
| 10/08 | 1,500 | 1,524 | 1,498 | 1,515 | +2.43% | 107,000 | 403億9652万 | +4.34% | 13.31 | 0.55 |
| 10/07 | 1,482 | 1,485 | 1,470 | 1,479 | -0.07% | 70,500 | 394億3660万 | +2.35% | 12.99 | 0.54 |
| 10/06 | 1,469 | 1,487 | 1,463 | 1,480 | +0.75% | 127,800 | 394億6327万 | +2.78% | 13 | 0.54 |
| 10/05 | 1,463 | 1,469 | 1,445 | 1,469 | 0% | 60,000 | 391億6996万 | +2.51% | 12.9 | 0.53 |
| 10/04 | 1,468 | 1,471 | 1,452 | 1,469 | +0.89% | 74,700 | 391億6996万 | +2.94% | 12.9 | 0.53 |
| 10/01 | 1,466 | 1,466 | 1,447 | 1,456 | -0.88% | 66,200 | 388億2332万 | +2.54% | 12.79 | 0.53 |
| 09/30 | 1,466 | 1,491 | 1,463 | 1,469 | +0.27% | 96,600 | 391億6996万 | +3.96% | 12.9 | 0.53 |
| 09/29 | 1,443 | 1,465 | 1,438 | 1,465 | -0.34% | 66,900 | 390億6330万 | +4.2% | 12.87 | 0.53 |
| 09/28 | 1,476 | 1,476 | 1,451 | 1,470 | +0.41% | 72,800 | 391億9662万 | +5.15% | 12.91 | 0.53 |
| 09/27 | 1,466 | 1,489 | 1,464 | 1,464 | -0.14% | 38,300 | 390億3664万 | +5.4% | 12.86 | 0.53 |
| 09/24 | 1,450 | 1,470 | 1,449 | 1,466 | +1.66% | 92,700 | 390億8997万 | +6.15% | 12.88 | 0.53 |
| 09/22 | 1,442 | 1,446 | 1,429 | 1,442 | -0.62% | 62,900 | 384億5002万 | +5.03% | 12.67 | 0.52 |
| 09/21 | 1,440 | 1,468 | 1,436 | 1,451 | -2.29% | 73,300 | 386億9000万 | +6.14% | 12.75 | 0.53 |
| 09/17 | 1,481 | 1,489 | 1,469 | 1,485 | +0.27% | 108,600 | 395億9659万 | +9.19% | 13.04 | 0.54 |
| 09/16 | 1,470 | 1,482 | 1,466 | 1,481 | +0.82% | 63,400 | 394億8993万 | +9.46% | 13.01 | 0.54 |
| 09/15 | 1,476 | 1,476 | 1,461 | 1,469 | -2.07% | 91,700 | 391億6996万 | +9.14% | 12.9 | 0.53 |
| 09/14 | 1,467 | 1,500 | 1,450 | 1,500 | +2.11% | 135,100 | 399億9655万 | +12.02% | 13.18 | 0.54 |
| 09/13 | 1,476 | 1,506 | 1,460 | 1,469 | -0.2% | 162,000 | 391億6996万 | +10.45% | 12.9 | 0.53 |
| 09/10 | 1,439 | 1,473 | 1,430 | 1,472 | +2.36% | 163,400 | 392億4995万 | +11.26% | 12.93 | 0.53 |
| 09/09 | 1,415 | 1,442 | 1,411 | 1,438 | +1.77% | 131,200 | 383億4336万 | +9.35% | 12.63 | 0.52 |
| 09/08 | 1,388 | 1,414 | 1,377 | 1,413 | +1.29% | 90,400 | 376億7675万 | +7.94% | 12.41 | 0.51 |
| 09/07 | 1,369 | 1,395 | 1,360 | 1,395 | +1.97% | 122,000 | 371億9680万 | +6.9% | 12.25 | 0.51 |
| 09/06 | 1,363 | 1,373 | 1,360 | 1,368 | +0.29% | 82,600 | 364億7686万 | +5.15% | 12.02 | 0.5 |
| 09/03 | 1,349 | 1,367 | 1,345 | 1,364 | +0.89% | 75,100 | 363億7020万 | +5.08% | 11.98 | 0.49 |
| 09/02 | 1,347 | 1,353 | 1,337 | 1,352 | +0.37% | 57,900 | 360億5023万 | +4.4% | 11.88 | 0.49 |
| 09/01 | 1,336 | 1,355 | 1,324 | 1,347 | +0.45% | 92,700 | 359億1691万 | +4.18% | 11.83 | 0.49 |
| 08/31 | 1,325 | 1,350 | 1,320 | 1,341 | +1.59% | 96,800 | 357億5692万 | +3.87% | 11.78 | 0.49 |
| 08/30 | 1,306 | 1,320 | 1,304 | 1,320 | +1.15% | 42,000 | 351億9697万 | +2.33% | 11.59 | 0.48 |
| 08/27 | 1,295 | 1,305 | 1,292 | 1,305 | +0.15% | 54,800 | 347億9700万 | +1.32% | 11.46 | 0.47 |
| 08/26 | 1,284 | 1,303 | 1,284 | 1,303 | +1.56% | 57,200 | 347億4367万 | +1.24% | 11.45 | 0.47 |
| 08/25 | 1,284 | 1,289 | 1,273 | 1,283 | -0.08% | 56,900 | 342億1039万 | -0.23% | 11.27 | 0.47 |
| 08/24 | 1,282 | 1,297 | 1,278 | 1,284 | +0.78% | 52,100 | 342億3705万 | -0.23% | 11.28 | 0.47 |
| 08/23 | 1,250 | 1,277 | 1,250 | 1,274 | +2.25% | 56,800 | 339億7041万 | -1.09% | 11.19 | 0.46 |
| 08/20 | 1,256 | 1,262 | 1,244 | 1,246 | -0.64% | 76,800 | 332億2380万 | -3.41% | 10.94 | 0.45 |
| 08/19 | 1,270 | 1,277 | 1,254 | 1,254 | -1.88% | 66,600 | 334億3712万 | -2.94% | 11.02 | 0.45 |
| 08/18 | 1,283 | 1,287 | 1,278 | 1,278 | -0.39% | 29,700 | 340億7706万 | -1.24% | 11.23 | 0.46 |
| 08/17 | 1,290 | 1,293 | 1,283 | 1,283 | -0.08% | 57,200 | 342億1039万 | -0.93% | 11.27 | 0.47 |
| 08/16 | 1,293 | 1,293 | 1,279 | 1,284 | -1.46% | 79,100 | 342億3705万 | -0.85% | 11.28 | 0.47 |
| 08/13 | 1,297 | 1,309 | 1,297 | 1,303 | +0.7% | 36,100 | 347億4367万 | +0.54% | 11.45 | 0.47 |
| 08/12 | 1,307 | 1,307 | 1,287 | 1,294 | -0.84% | 64,900 | 345億369万 | -0.08% | 11.37 | 0.47 |
| 08/11 | 1,287 | 1,315 | 1,286 | 1,305 | +1.4% | 82,900 | 347億9700万 | +0.85% | 11.46 | 0.47 |
| 08/10 | 1,284 | 1,291 | 1,279 | 1,287 | +0.55% | 39,900 | 343億1704万 | -0.39% | 11.3 | 0.47 |
| 08/06 | 1,285 | 1,287 | 1,274 | 1,280 | -0.39% | 38,400 | 341億3039万 | -0.85% | 11.24 | 0.46 |
| 08/05 | 1,280 | 1,294 | 1,277 | 1,285 | -0.16% | 31,000 | 342億6371万 | -0.39% | 11.29 | 0.47 |
| 08/04 | 1,303 | 1,306 | 1,285 | 1,287 | -1.15% | 40,100 | 343億1704万 | -0.08% | 11.3 | 0.47 |
| 08/03 | 1,287 | 1,303 | 1,281 | 1,302 | +0.54% | 49,100 | 347億1701万 | +1.09% | 11.44 | 0.47 |
| 08/02 | 1,299 | 1,303 | 1,286 | 1,295 | +0.47% | 56,900 | 345億3036万 | +0.62% | 11.38 | 0.47 |
| 07/30 | 1,296 | 1,300 | 1,285 | 1,289 | -0.92% | 36,300 | 343億7037万 | +0.23% | 11.32 | 0.47 |
| 07/29 | 1,295 | 1,306 | 1,291 | 1,301 | +0.54% | 43,300 | 346億9034万 | +1.25% | 11.43 | 0.47 |
| 07/28 | 1,291 | 1,306 | 1,288 | 1,294 | -0.31% | 30,900 | 345億369万 | +0.78% | 11.37 | 0.47 |
| 07/27 | 1,313 | 1,313 | 1,296 | 1,298 | -0.99% | 44,300 | 346億1035万 | +1.25% | 11.4 | 0.47 |
| 07/26 | 1,298 | 1,311 | 1,292 | 1,311 | +2.34% | 48,800 | 349億5699万 | +2.34% | 11.52 | 0.48 |
| 07/21 | 1,286 | 1,303 | 1,276 | 1,281 | +0.63% | 113,700 | 341億5706万 | +0.08% | 11.25 | 0.46 |
| 07/20 | 1,276 | 1,287 | 1,269 | 1,273 | -0.78% | 58,700 | 339億4374万 | -0.55% | 11.18 | 0.46 |
| 07/19 | 1,286 | 1,288 | 1,277 | 1,283 | -1.16% | 53,000 | 342億1039万 | +0.16% | 11.27 | 0.47 |
| 07/16 | 1,303 | 1,313 | 1,293 | 1,298 | -0.92% | 43,200 | 346億1035万 | +1.41% | 11.4 | 0.47 |
| 07/15 | 1,316 | 1,324 | 1,308 | 1,310 | -0.53% | 49,300 | 349億3032万 | +2.42% | 11.51 | 0.48 |
| 07/14 | 1,326 | 1,328 | 1,314 | 1,317 | -0.08% | 49,500 | 351億1697万 | +2.97% | 11.57 | 0.48 |
| 07/13 | 1,310 | 1,326 | 1,310 | 1,318 | +1.07% | 60,700 | 351億4364万 | +3.21% | 11.58 | 0.48 |
| 07/12 | 1,306 | 1,314 | 1,294 | 1,304 | +0.93% | 85,700 | 347億7034万 | +2.11% | 11.45 | 0.47 |
| 07/09 | 1,273 | 1,299 | 1,263 | 1,292 | +0.78% | 115,900 | 344億5036万 | +1.25% | 11.35 | 0.47 |
| 07/08 | 1,320 | 1,325 | 1,282 | 1,282 | -2.66% | 137,400 | 341億8372万 | +0.55% | 11.26 | 0.47 |
| 07/07 | 1,289 | 1,319 | 1,286 | 1,317 | +2.97% | 226,100 | 351億1697万 | +3.29% | 11.57 | 0.48 |
| 07/06 | 1,271 | 1,282 | 1,263 | 1,279 | +1.35% | 75,600 | 341億373万 | +0.39% | 11.23 | 0.46 |
| 07/05 | 1,279 | 1,293 | 1,262 | 1,262 | +0.32% | 119,200 | 336億5043万 | -0.94% | 11.09 | 0.46 |
| 07/02 | 1,255 | 1,264 | 1,250 | 1,258 | +0.16% | 46,300 | 335億4378万 | -1.33% | 11.05 | 0.46 |
| 07/01 | 1,253 | 1,261 | 1,251 | 1,256 | +0.56% | 46,100 | 334億9045万 | -1.49% | 11.03 | 0.46 |
| 06/30 | 1,262 | 1,264 | 1,246 | 1,249 | -0.48% | 75,400 | 333億380万 | -2.12% | 10.97 | 0.45 |
| 06/29 | 1,263 | 1,263 | 1,247 | 1,255 | -1.49% | 79,600 | 334億6378万 | -1.72% | 11.02 | 0.46 |
| 06/28 | 1,283 | 1,283 | 1,274 | 1,274 | +0.31% | 63,300 | 339億7041万 | -0.31% | 11.19 | 0.46 |
| 06/25 | 1,275 | 1,277 | 1,268 | 1,270 | -0.08% | 43,700 | 338億6375万 | -0.7% | 11.16 | 0.46 |
| 06/24 | 1,268 | 1,272 | 1,262 | 1,271 | +0.16% | 24,800 | 338億9041万 | -0.7% | 11.16 | 0.46 |
| 06/23 | 1,270 | 1,277 | 1,268 | 1,269 | -0.47% | 29,300 | 338億3708万 | -1.01% | 11.15 | 0.46 |
| 06/22 | 1,274 | 1,281 | 1,264 | 1,275 | +1.35% | 46,800 | 339億9707万 | -0.7% | 11.2 | 0.46 |
| 06/21 | 1,260 | 1,269 | 1,252 | 1,258 | -1.18% | 99,400 | 335億4378万 | -2.18% | 11.05 | 0.46 |
| 06/18 | 1,285 | 1,289 | 1,268 | 1,273 | -0.78% | 44,400 | 339億4374万 | -1.09% | 11.18 | 0.46 |
| 06/17 | 1,285 | 1,288 | 1,276 | 1,283 | -0.16% | 34,600 | 342億1039万 | -0.54% | 11.27 | 0.47 |
| 06/16 | 1,279 | 1,287 | 1,277 | 1,285 | +0.71% | 50,700 | 342億6371万 | -0.31% | 11.29 | 0.47 |
| 06/15 | 1,268 | 1,279 | 1,259 | 1,276 | +0.39% | 74,500 | 340億2373万 | -1.01% | 11.21 | 0.46 |
| 06/14 | 1,280 | 1,282 | 1,268 | 1,271 | -0.63% | 52,700 | 338億9041万 | -1.55% | 11.16 | 0.46 |
| 06/11 | 1,291 | 1,291 | 1,279 | 1,279 | -1.16% | 63,300 | 341億373万 | -1.08% | 11.23 | 0.46 |
| 06/10 | 1,287 | 1,294 | 1,281 | 1,294 | +0.54% | 39,600 | 345億369万 | -0.08% | 11.37 | 0.47 |
| 06/09 | 1,302 | 1,302 | 1,287 | 1,287 | -0.54% | 30,500 | 343億1704万 | -0.69% | 11.3 | 0.47 |
| 06/08 | 1,286 | 1,300 | 1,285 | 1,294 | +0.7% | 59,300 | 345億369万 | -0.23% | 11.37 | 0.47 |
| 06/07 | 1,290 | 1,293 | 1,278 | 1,285 | +0.63% | 70,000 | 342億6371万 | -0.93% | 11.29 | 0.47 |
| 06/04 | 1,287 | 1,287 | 1,272 | 1,277 | -0.31% | 68,400 | 340億5040万 | -1.62% | 11.22 | 0.46 |
| 06/03 | 1,294 | 1,297 | 1,280 | 1,281 | -1% | 103,600 | 341億5706万 | -1.46% | 11.25 | 0.46 |
| 06/02 | 1,289 | 1,295 | 1,277 | 1,294 | +0.78% | 71,200 | 345億369万 | -0.61% | 11.37 | 0.47 |
| 06/01 | 1,274 | 1,286 | 1,269 | 1,284 | +1.5% | 90,900 | 342億3705万 | -1.46% | 11.28 | 0.47 |
