株価チャート
2021/05/12~2021/10/05
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 |
10/05 | 798 | 818 | 790 | 806 | -0.25% | 28,500 | 145億800万 | -5.29% | 12.03 | 1.33 |
10/04 | 831 | 831 | 798 | 808 | -0.98% | 159,200 | 145億4400万 | -4.94% | 12.06 | 1.33 |
10/01 | 844 | 848 | 816 | 816 | -3.77% | 90,400 | 146億8800万 | -4% | 12.18 | 1.34 |
09/30 | 857 | 861 | 846 | 848 | -1.05% | 21,100 | 152億6400万 | -0.24% | 12.66 | 1.4 |
09/29 | 846 | 857 | 842 | 857 | -1.49% | 31,400 | 154億2600万 | +0.94% | 12.79 | 1.41 |
09/28 | 877 | 877 | 848 | 870 | -0.34% | 77,000 | 156億6000万 | +2.72% | 12.98 | 1.43 |
09/27 | 892 | 892 | 869 | 873 | +0.23% | 135,600 | 157億1400万 | +3.56% | 13.03 | 1.44 |
09/24 | 872 | 879 | 859 | 871 | +0.46% | 34,300 | 156億7800万 | +3.81% | 13 | 1.43 |
09/22 | 880 | 883 | 864 | 867 | -1.7% | 16,900 | 156億600万 | +3.83% | 12.94 | 1.43 |
09/21 | 880 | 883 | 871 | 882 | -0.68% | 20,700 | 158億7600万 | +6.14% | 13.16 | 1.45 |
09/17 | 888 | 888 | 877 | 888 | 0% | 22,200 | 159億8400万 | +7.51% | 13.25 | 1.46 |
09/16 | 884 | 888 | 876 | 888 | +0.68% | 26,100 | 159億8400万 | +7.9% | 13.25 | 1.46 |
09/15 | 866 | 882 | 862 | 882 | +1.03% | 27,400 | 158億7600万 | +7.69% | 13.16 | 1.45 |
09/14 | 873 | 873 | 858 | 873 | +0.34% | 31,400 | 157億1400万 | +6.99% | 13.03 | 1.44 |
09/13 | 862 | 871 | 857 | 870 | +0.46% | 21,200 | 156億6000万 | +6.88% | 12.98 | 1.43 |
09/10 | 840 | 866 | 840 | 866 | +3.1% | 43,900 | 155億8800万 | +6.78% | 12.93 | 1.43 |
09/09 | 847 | 847 | 831 | 840 | -0.83% | 19,800 | 151億2000万 | +3.83% | 12.54 | 1.38 |
09/08 | 846 | 847 | 841 | 847 | +0.24% | 17,700 | 152億4600万 | +4.96% | 12.64 | 1.39 |
09/07 | 839 | 845 | 835 | 845 | +0.84% | 21,200 | 152億1000万 | +4.84% | 12.61 | 1.39 |
09/06 | 836 | 838 | 832 | 838 | +0.24% | 9,900 | 150億8400万 | +4.1% | 12.51 | 1.38 |
09/03 | 828 | 837 | 828 | 836 | +0.72% | 18,100 | 150億4800万 | +3.98% | 12.48 | 1.38 |
09/02 | 833 | 833 | 827 | 830 | -0.12% | 9,700 | 149億4000万 | +3.36% | 12.39 | 1.37 |
09/01 | 821 | 832 | 816 | 831 | +1.22% | 18,600 | 149億5800万 | +3.49% | 12.4 | 1.37 |
08/31 | 818 | 833 | 818 | 821 | +1.23% | 29,800 | 147億7800万 | +2.37% | 12.25 | 1.35 |
08/30 | 800 | 811 | 798 | 811 | +1.12% | 20,400 | 145億9800万 | +1.12% | 12.1 | 1.34 |
08/27 | 813 | 813 | 794 | 802 | -0.87% | 42,000 | 144億3600万 | 0% | 11.97 | 1.32 |
08/26 | 809 | 813 | 805 | 809 | -0.61% | 43,200 | 145億6200万 | +0.87% | 12.07 | 1.33 |
08/25 | 825 | 825 | 807 | 814 | -0.12% | 20,600 | 146億5200万 | +1.5% | 12.15 | 1.34 |
08/24 | 800 | 818 | 799 | 815 | +1.88% | 13,400 | 146億7000万 | +1.62% | 12.16 | 1.34 |
08/23 | 772 | 804 | 772 | 800 | +3.9% | 33,600 | 144億 | -0.25% | 11.94 | 1.32 |
08/20 | 772 | 780 | 769 | 770 | 0% | 19,500 | 138億6000万 | -4.11% | 11.49 | 1.27 |
08/19 | 772 | 788 | 770 | 770 | -1.16% | 14,100 | 138億6000万 | -4.47% | 11.49 | 1.27 |
08/18 | 756 | 787 | 756 | 779 | +3.04% | 19,800 | 140億2200万 | -3.59% | 11.63 | 1.28 |
08/17 | 776 | 785 | 756 | 756 | -2.45% | 35,900 | 136億800万 | -6.55% | 11.28 | 1.24 |
08/16 | 800 | 801 | 775 | 775 | -3.37% | 40,200 | 139億5000万 | -4.56% | 11.57 | 1.28 |
08/13 | 804 | 806 | 802 | 802 | -0.25% | 11,900 | 144億3600万 | -1.35% | 11.97 | 1.32 |
08/12 | 811 | 812 | 804 | 804 | -0.5% | 10,400 | 144億7200万 | -1.11% | 12 | 1.32 |
08/11 | 813 | 813 | 804 | 808 | 0% | 11,900 | 145億4400万 | -0.62% | 12.06 | 1.33 |
08/10 | 801 | 812 | 801 | 808 | +0.5% | 7,900 | 145億4400万 | -0.49% | 12.06 | 1.33 |
08/06 | 803 | 812 | 802 | 804 | +0.12% | 6,800 | 144億7200万 | -0.86% | 12 | 1.32 |
08/05 | 803 | 809 | 801 | 803 | -0.5% | 7,100 | 144億5400万 | -0.99% | 11.98 | 1.32 |
08/04 | 812 | 812 | 805 | 807 | -0.74% | 6,500 | 145億2600万 | -0.49% | 12.04 | 1.33 |
08/03 | 827 | 827 | 812 | 813 | -1.45% | 7,500 | 146億3400万 | +0.25% | 12.13 | 1.34 |
08/02 | 813 | 826 | 810 | 825 | +2.74% | 21,000 | 148億5000万 | +1.85% | 12.31 | 1.36 |
07/30 | 815 | 815 | 803 | 803 | -2.19% | 12,300 | 144億5400万 | -0.62% | 11.98 | 1.32 |
07/29 | 817 | 821 | 806 | 821 | +0.74% | 13,100 | 147億7800万 | +1.73% | 12.25 | 1.35 |
07/28 | 817 | 820 | 815 | 815 | -1.33% | 7,000 | 146億7000万 | +1.12% | 12.16 | 1.34 |
07/27 | 819 | 826 | 819 | 826 | +0.85% | 16,200 | 148億6800万 | +2.74% | 12.33 | 1.36 |
07/26 | 824 | 824 | 816 | 819 | +1.24% | 12,700 | 147億4200万 | +2.12% | 12.22 | 1.35 |
07/21 | 804 | 812 | 804 | 809 | +1% | 10,700 | 145億6200万 | +1.25% | 12.07 | 1.33 |
07/20 | 807 | 815 | 800 | 801 | -0.74% | 14,000 | 144億1800万 | +0.5% | 11.95 | 1.32 |
07/19 | 813 | 817 | 806 | 807 | -0.74% | 17,300 | 145億2600万 | +1.51% | 12.04 | 1.33 |
07/16 | 812 | 820 | 812 | 813 | -0.37% | 10,600 | 146億3400万 | +2.52% | 12.13 | 1.34 |
07/15 | 825 | 825 | 813 | 816 | -1.09% | 16,500 | 146億8800万 | +3.16% | 12.18 | 1.34 |
07/14 | 836 | 836 | 825 | 825 | -1.43% | 9,800 | 148億5000万 | +4.7% | 12.31 | 1.36 |
07/13 | 829 | 849 | 829 | 837 | +1.33% | 44,200 | 150億6600万 | +6.49% | 12.49 | 1.38 |
07/12 | 813 | 826 | 813 | 826 | +1.72% | 39,900 | 148億6800万 | +5.49% | 12.33 | 1.36 |
07/09 | 802 | 817 | 800 | 812 | +0.12% | 53,100 | 146億1600万 | +3.97% | 12.12 | 1.34 |
07/08 | 809 | 818 | 799 | 811 | +0.5% | 39,100 | 145億9800万 | +3.97% | 12.1 | 1.34 |
07/07 | 791 | 808 | 789 | 807 | +1.13% | 19,500 | 145億2600万 | +3.59% | 12.04 | 1.33 |
07/06 | 798 | 800 | 795 | 798 | -0.13% | 6,200 | 143億6400万 | +2.57% | 11.91 | 1.31 |
07/05 | 797 | 803 | 797 | 799 | +0.25% | 9,700 | 143億8200万 | +2.83% | 11.93 | 1.32 |
07/02 | 785 | 800 | 785 | 797 | +1.4% | 7,700 | 143億4600万 | +2.71% | 11.9 | 1.31 |
07/01 | 796 | 796 | 782 | 786 | -1.01% | 10,100 | 141億4800万 | +1.29% | 11.73 | 1.29 |
06/30 | 797 | 801 | 794 | 794 | -0.25% | 9,400 | 142億9200万 | +2.45% | 11.85 | 1.31 |
06/29 | 806 | 806 | 796 | 796 | -1.36% | 11,400 | 143億2800万 | +2.71% | 11.88 | 1.31 |
06/28 | 791 | 807 | 789 | 807 | +2.02% | 17,700 | 145億2600万 | +4.13% | 12.04 | 1.33 |
06/25 | 788 | 792 | 784 | 791 | +1.15% | 10,100 | 142億3800万 | +2.06% | 11.81 | 1.3 |
06/24 | 792 | 792 | 776 | 782 | -1.26% | 66,400 | 140億7600万 | +0.64% | 11.67 | 1.29 |
06/23 | 795 | 801 | 789 | 792 | +0.13% | 40,900 | 142億5600万 | +1.67% | 11.82 | 1.3 |
06/22 | 779 | 795 | 774 | 791 | +2.86% | 57,900 | 142億3800万 | +1.41% | 11.81 | 1.3 |
06/21 | 760 | 775 | 758 | 769 | +0.39% | 26,200 | 138億4200万 | -1.54% | 11.48 | 1.27 |
06/18 | 752 | 766 | 752 | 766 | +1.86% | 21,700 | 137億8800万 | -2.17% | 11.43 | 1.26 |
06/17 | 749 | 755 | 747 | 752 | +0.4% | 11,000 | 135億3600万 | -4.2% | 11.22 | 1.24 |
06/16 | 752 | 754 | 747 | 749 | -0.4% | 13,700 | 134億8200万 | -4.95% | 11.18 | 1.23 |
06/15 | 754 | 757 | 745 | 752 | -0.53% | 39,800 | 135億3600万 | -4.93% | 11.22 | 1.24 |
06/14 | 752 | 760 | 752 | 756 | +0.27% | 60,700 | 136億800万 | -4.91% | 11.28 | 1.24 |
06/11 | 759 | 767 | 753 | 754 | -0.4% | 24,800 | 135億7200万 | -5.63% | 11.25 | 1.24 |
06/10 | 759 | 769 | 755 | 757 | -0.66% | 52,300 | 136億2600万 | -5.73% | 11.3 | 1.25 |
06/09 | 770 | 770 | 760 | 762 | -1.04% | 12,600 | 137億1600万 | -5.58% | 11.37 | 1.25 |
06/08 | 778 | 778 | 763 | 770 | 0% | 14,100 | 138億6000万 | -4.94% | 11.49 | 1.27 |
06/07 | 779 | 779 | 770 | 770 | -1.41% | 15,900 | 138億6000万 | -5.29% | 11.49 | 1.27 |
06/04 | 794 | 794 | 780 | 781 | -1.01% | 21,100 | 140億5800万 | -4.17% | 11.66 | 1.29 |
06/03 | 785 | 792 | 780 | 789 | +0.9% | 15,900 | 142億200万 | -3.55% | 11.78 | 1.3 |
06/02 | 790 | 794 | 781 | 782 | -0.13% | 19,600 | 140億7600万 | -4.52% | 11.67 | 1.29 |
06/01 | 784 | 789 | 775 | 783 | +0.51% | 29,000 | 140億9400万 | -4.63% | 11.69 | 1.29 |
05/31 | 791 | 797 | 779 | 779 | -1.52% | 60,900 | 140億2200万 | -5.35% | 14.8 | 1.4 |
05/28 | 770 | 791 | 768 | 791 | +3.67% | 200,500 | 142億3800万 | -4.12% | 15.03 | 1.43 |
05/27 | 766 | 779 | 755 | 763 | -2.3% | 231,400 | 137億3400万 | -7.85% | 14.5 | 1.38 |
05/26 | 800 | 800 | 780 | 781 | -2.5% | 85,100 | 140億5800万 | -6.02% | 14.84 | 1.41 |
05/25 | 817 | 817 | 801 | 801 | -2.32% | 66,700 | 144億1800万 | -3.96% | 15.22 | 1.44 |
05/24 | 828 | 830 | 820 | 820 | -0.97% | 68,700 | 147億6000万 | -1.91% | 15.58 | 1.48 |
05/21 | 832 | 837 | 828 | 828 | 0% | 22,100 | 149億400万 | -1.19% | 15.74 | 1.49 |
05/20 | 820 | 835 | 820 | 828 | +0.85% | 24,700 | 149億400万 | -1.43% | 15.74 | 1.49 |
05/19 | 822 | 832 | 820 | 821 | -0.48% | 34,800 | 147億7800万 | -2.49% | 15.6 | 1.48 |
05/18 | 824 | 828 | 819 | 825 | +0.86% | 42,100 | 148億5000万 | -2.02% | 15.68 | 1.49 |
05/17 | 833 | 833 | 817 | 818 | -0.37% | 104,000 | 147億2400万 | -2.85% | 15.55 | 1.48 |
05/14 | 833 | 833 | 821 | 821 | +0.74% | 99,900 | 147億7800万 | -2.49% | 15.6 | 1.48 |
05/13 | 832 | 833 | 815 | 815 | -2.04% | 69,400 | 146億7000万 | -3.21% | 15.49 | 1.47 |
05/12 | 851 | 854 | 832 | 832 | -1.54% | 54,500 | 149億7600万 | -1.19% | 15.81 | 1.5 |