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 | 420 | 422 | 419 | 419 | -0.24% | 8,200 | 83億9298万 | -0.71% | - | 0.57 |
09/29 | 425 | 425 | 420 | 420 | -1.64% | 11,500 | 84億1302万 | -0.47% | - | 0.58 |
09/28 | 424 | 427 | 422 | 427 | +0.71% | 14,500 | 85億5323万 | +1.18% | - | 0.59 |
09/27 | 425 | 425 | 422 | 424 | -0.24% | 9,900 | 84億9314万 | +0.71% | - | 0.58 |
09/24 | 422 | 425 | 420 | 425 | +1.43% | 8,300 | 85億1317万 | +0.95% | - | 0.58 |
09/22 | 420 | 420 | 419 | 419 | 0% | 5,400 | 83億9298万 | -0.48% | - | 0.57 |
09/21 | 419 | 420 | 418 | 419 | 0% | 11,800 | 83億9298万 | -0.24% | - | 0.57 |
09/17 | 422 | 424 | 415 | 419 | -1.64% | 33,600 | 83億9298万 | -0.48% | - | 0.57 |
09/16 | 425 | 426 | 420 | 426 | -0.23% | 12,800 | 85億3320万 | +1.19% | - | 0.58 |
09/15 | 422 | 427 | 422 | 427 | +0.95% | 7,200 | 85億5323万 | +1.18% | - | 0.59 |
09/14 | 419 | 425 | 419 | 423 | +0.24% | 12,900 | 84億7311万 | +0.24% | - | 0.58 |
09/13 | 430 | 430 | 419 | 422 | -1.63% | 28,200 | 84億5308万 | -0.24% | - | 0.58 |
09/10 | 422 | 429 | 422 | 429 | +0.94% | 14,000 | 85億9329万 | +1.18% | - | 0.59 |
09/09 | 425 | 425 | 423 | 425 | 0% | 5,800 | 85億1317万 | +0.24% | - | 0.58 |
09/08 | 422 | 425 | 422 | 425 | +0.71% | 9,400 | 85億1317万 | +0.24% | - | 0.58 |
09/07 | 421 | 423 | 420 | 422 | -0.24% | 8,700 | 84億5308万 | -0.47% | - | 0.58 |
09/06 | 419 | 423 | 419 | 423 | +0.95% | 7,900 | 84億7311万 | -0.47% | - | 0.58 |
09/03 | 421 | 423 | 419 | 419 | -0.24% | 8,800 | 83億9298万 | -1.41% | - | 0.57 |
09/02 | 423 | 425 | 420 | 420 | -0.71% | 2,400 | 84億1302万 | -1.41% | - | 0.58 |
09/01 | 424 | 426 | 423 | 423 | 0% | 4,800 | 84億7311万 | -0.7% | - | 0.58 |
08/31 | 424 | 425 | 423 | 423 | 0% | 4,400 | 84億7311万 | -0.7% | - | 0.58 |
08/30 | 422 | 424 | 421 | 423 | +0.48% | 5,600 | 84億7311万 | -0.7% | - | 0.58 |
08/27 | 420 | 421 | 420 | 421 | +0.24% | 2,800 | 84億3305万 | -1.41% | - | 0.58 |
08/26 | 420 | 421 | 419 | 420 | +0.24% | 5,600 | 84億1302万 | -1.64% | - | 0.58 |
08/25 | 416 | 419 | 416 | 419 | +0.72% | 3,700 | 83億9298万 | -1.87% | - | 0.57 |
08/24 | 415 | 418 | 415 | 416 | +0.73% | 6,100 | 83億3289万 | -2.58% | - | 0.57 |
08/23 | 413 | 415 | 413 | 413 | +0.24% | 5,100 | 82億7280万 | -3.28% | - | 0.57 |
08/20 | 412 | 414 | 412 | 412 | 0% | 5,600 | 82億5277万 | -3.74% | - | 0.56 |
08/19 | 415 | 418 | 412 | 412 | -0.96% | 5,300 | 82億5277万 | -3.96% | - | 0.56 |
08/18 | 412 | 420 | 412 | 416 | +0.73% | 5,300 | 83億3289万 | -3.03% | - | 0.57 |
08/17 | 428 | 428 | 413 | 413 | -3.73% | 21,200 | 82億7280万 | -3.73% | - | 0.57 |
08/16 | 433 | 433 | 429 | 429 | -1.15% | 11,900 | 85億9329万 | 0% | - | 0.59 |
08/13 | 434 | 440 | 434 | 434 | +0.23% | 11,100 | 86億9345万 | +1.17% | - | 0.59 |
08/12 | 445 | 445 | 433 | 433 | -2.7% | 14,100 | 86億7342万 | +0.93% | - | 0.59 |
08/11 | 439 | 445 | 439 | 445 | +1.6% | 20,500 | 89億1379万 | +3.97% | - | 0.61 |
08/10 | 437 | 440 | 436 | 438 | +0.23% | 16,900 | 87億7357万 | +2.34% | - | 0.6 |
08/06 | 435 | 437 | 435 | 437 | +0.46% | 3,700 | 87億5354万 | +2.34% | - | 0.6 |
08/05 | 432 | 438 | 432 | 435 | +0.69% | 9,300 | 87億1348万 | +1.87% | - | 0.6 |
08/04 | 432 | 434 | 432 | 432 | 0% | 7,600 | 86億5339万 | +1.17% | - | 0.59 |
08/03 | 434 | 437 | 432 | 432 | -0.46% | 9,600 | 86億5339万 | +1.41% | - | 0.59 |
08/02 | 431 | 437 | 431 | 434 | +0.7% | 12,400 | 86億9345万 | +1.88% | - | 0.59 |
07/30 | 432 | 433 | 431 | 431 | -0.23% | 8,900 | 86億3336万 | +1.17% | - | 0.59 |
07/29 | 429 | 432 | 429 | 432 | +0.7% | 7,900 | 86億5339万 | +1.65% | - | 0.59 |
07/28 | 429 | 431 | 429 | 429 | 0% | 16,700 | 85億9329万 | +0.94% | - | 0.59 |
07/27 | 427 | 429 | 427 | 429 | +0.47% | 11,700 | 85億9329万 | +0.94% | - | 0.59 |
07/26 | 427 | 428 | 426 | 427 | +0.47% | 9,200 | 85億5323万 | +0.71% | - | 0.59 |
07/21 | 424 | 426 | 424 | 425 | +0.24% | 11,600 | 85億1317万 | +0.24% | - | 0.58 |
07/20 | 422 | 427 | 421 | 424 | 0% | 18,800 | 84億9314万 | 0% | - | 0.58 |
07/19 | 428 | 428 | 424 | 424 | -0.47% | 247,100 | 84億9314万 | 0% | - | 0.58 |
07/16 | 424 | 426 | 423 | 426 | +0.47% | 4,900 | 85億3320万 | +0.47% | - | 0.58 |
07/15 | 426 | 428 | 424 | 424 | -0.47% | 9,600 | 84億9314万 | 0% | - | 0.58 |
07/14 | 427 | 428 | 426 | 426 | -0.23% | 8,500 | 85億3320万 | +0.47% | - | 0.58 |
07/13 | 426 | 427 | 424 | 427 | +0.71% | 12,500 | 85億5323万 | +0.71% | - | 0.59 |
07/12 | 420 | 424 | 420 | 424 | +1.68% | 11,600 | 84億9314万 | +0.24% | - | 0.58 |
07/09 | 419 | 419 | 415 | 417 | -0.71% | 19,600 | 83億5292万 | -1.42% | - | 0.57 |
07/08 | 422 | 422 | 420 | 420 | -0.47% | 13,300 | 84億1302万 | -0.71% | - | 0.58 |
07/07 | 425 | 425 | 422 | 422 | -0.94% | 10,800 | 84億5308万 | -0.24% | - | 0.58 |
07/06 | 426 | 427 | 425 | 426 | 0% | 9,500 | 85億3320万 | +0.71% | - | 0.58 |
07/05 | 429 | 429 | 426 | 426 | -0.7% | 13,200 | 85億3320万 | +0.71% | - | 0.58 |
07/02 | 424 | 429 | 422 | 429 | +1.66% | 15,600 | 85億9329万 | +1.66% | - | 0.59 |
07/01 | 428 | 429 | 422 | 422 | -1.4% | 14,000 | 84億5308万 | 0% | - | 0.58 |
06/30 | 428 | 429 | 428 | 428 | 0% | 4,700 | 85億7326万 | +1.66% | - | 0.59 |
06/29 | 428 | 429 | 427 | 428 | 0% | 7,200 | 85億7326万 | +1.9% | - | 0.59 |
06/28 | 427 | 429 | 426 | 428 | +0.71% | 8,500 | 85億7326万 | +1.9% | - | 0.59 |
06/25 | 425 | 426 | 423 | 425 | +0.24% | 4,600 | 85億1317万 | +1.43% | - | 0.58 |
06/24 | 427 | 427 | 424 | 424 | -0.24% | 4,300 | 84億9314万 | +1.19% | - | 0.58 |
06/23 | 420 | 427 | 420 | 425 | +1.19% | 10,500 | 85億1317万 | +1.43% | - | 0.58 |
06/22 | 419 | 423 | 419 | 420 | +0.24% | 13,200 | 84億1302万 | +0.24% | - | 0.58 |
06/21 | 423 | 423 | 417 | 419 | -0.95% | 23,100 | 83億9298万 | 0% | - | 0.57 |
06/18 | 423 | 425 | 421 | 423 | 0% | 16,800 | 84億7311万 | +1.2% | - | 0.58 |
06/17 | 422 | 425 | 422 | 423 | +0.24% | 10,300 | 84億7311万 | +1.2% | - | 0.58 |
06/16 | 424 | 425 | 422 | 422 | -0.24% | 12,700 | 84億5308万 | +1.2% | - | 0.58 |
06/15 | 420 | 425 | 420 | 423 | +0.71% | 21,700 | 84億7311万 | +1.44% | - | 0.58 |
06/14 | 423 | 424 | 420 | 420 | -0.71% | 13,700 | 84億1302万 | +0.72% | - | 0.58 |
06/11 | 421 | 423 | 420 | 423 | +0.48% | 11,700 | 84億7311万 | +1.44% | - | 0.58 |
06/10 | 423 | 424 | 419 | 421 | -0.47% | 14,400 | 84億3305万 | +0.96% | - | 0.58 |
06/09 | 420 | 425 | 420 | 423 | +0.95% | 19,700 | 84億7311万 | +1.68% | - | 0.58 |
06/08 | 424 | 425 | 418 | 419 | -0.48% | 17,600 | 83億9298万 | +0.72% | - | 0.57 |
06/07 | 421 | 424 | 421 | 421 | +0.48% | 15,700 | 84億3305万 | +1.45% | - | 0.58 |
06/04 | 422 | 424 | 419 | 419 | -0.71% | 23,400 | 83億9298万 | +0.96% | - | 0.57 |
06/03 | 417 | 423 | 416 | 422 | +1.2% | 31,000 | 84億5308万 | +1.69% | - | 0.58 |
06/02 | 418 | 418 | 415 | 417 | +0.24% | 16,700 | 83億5292万 | +0.48% | - | 0.57 |
06/01 | 415 | 418 | 412 | 416 | +0.73% | 18,400 | 83億3289万 | +0.24% | - | 0.57 |
05/31 | 418 | 419 | 412 | 413 | -1.2% | 16,800 | 82億7280万 | -0.48% | - | 0.57 |
05/28 | 407 | 420 | 407 | 418 | +2.96% | 43,200 | 83億7295万 | +0.48% | - | 0.57 |
05/27 | 408 | 411 | 406 | 406 | 0% | 26,700 | 81億3258万 | -2.64% | - | 0.56 |
05/26 | 414 | 414 | 403 | 406 | -1.93% | 59,400 | 81億3258万 | -2.87% | - | 0.56 |
05/25 | 417 | 418 | 413 | 414 | -0.96% | 15,500 | 82億9283万 | -1.19% | - | 0.57 |
05/24 | 423 | 423 | 417 | 418 | -0.71% | 17,100 | 83億7295万 | -0.48% | - | 0.57 |
05/21 | 420 | 424 | 418 | 421 | +0.24% | 21,400 | 84億3305万 | 0% | - | 0.58 |
05/20 | 417 | 423 | 417 | 420 | +0.72% | 25,600 | 84億1302万 | -0.47% | - | 0.58 |
05/19 | 420 | 420 | 416 | 417 | -0.71% | 29,100 | 83億5292万 | -1.18% | - | 0.57 |
05/18 | 421 | 421 | 413 | 420 | +0.96% | 35,200 | 84億1302万 | -0.71% | - | 0.58 |
05/17 | 416 | 424 | 411 | 416 | +0.97% | 56,500 | 83億3289万 | -1.89% | - | 0.57 |
05/14 | 411 | 413 | 409 | 412 | +0.98% | 25,300 | 82億5277万 | -3.06% | - | 0.56 |
05/13 | 410 | 412 | 407 | 408 | -1.45% | 24,400 | 81億7264万 | -4.45% | - | 0.56 |
05/12 | 413 | 415 | 408 | 414 | +0.49% | 40,600 | 82億9283万 | -3.27% | - | 0.57 |
05/11 | 419 | 419 | 412 | 412 | -2.6% | 103,800 | 82億5277万 | -4.19% | - | 0.56 |
05/10 | 421 | 423 | 415 | 423 | +1.44% | 36,100 | 84億7311万 | -1.86% | - | 0.58 |
05/07 | 419 | 422 | 412 | 417 | +0.48% | 35,300 | 83億5292万 | -3.47% | - | 0.57 |