株価チャート
2021/06/18~2021/11/12
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 |
11/12 | 1,396 | 1,411 | 1,396 | 1,404 | +0.21% | 232,200 | 1151億9834万 | -5.33% | 15.61 | 0.89 |
11/11 | 1,398 | 1,406 | 1,393 | 1,401 | -0.5% | 230,300 | 1149億5219万 | -5.78% | 15.58 | 0.89 |
11/10 | 1,405 | 1,414 | 1,399 | 1,408 | +0.64% | 300,700 | 1155億2654万 | -5.57% | 15.65 | 0.9 |
11/09 | 1,410 | 1,411 | 1,396 | 1,399 | -0.43% | 285,900 | 1147億8809万 | -6.36% | 15.55 | 0.89 |
11/08 | 1,414 | 1,414 | 1,393 | 1,405 | -0.99% | 499,000 | 1152億8039万 | -6.21% | 15.62 | 0.89 |
11/05 | 1,427 | 1,428 | 1,407 | 1,419 | -0.91% | 338,200 | 1164億2909万 | -5.53% | 15.78 | 0.9 |
11/04 | 1,443 | 1,444 | 1,416 | 1,432 | +0.85% | 554,000 | 1174億9575万 | -4.79% | 15.92 | 0.91 |
11/02 | 1,473 | 1,473 | 1,419 | 1,420 | -1.59% | 473,700 | 1165億1114万 | -5.71% | 15.79 | 0.9 |
11/01 | 1,455 | 1,455 | 1,418 | 1,443 | -1.97% | 631,900 | 1183億9830万 | -4.44% | 16.04 | 0.92 |
10/29 | 1,500 | 1,500 | 1,469 | 1,472 | -2.26% | 284,300 | 1207億7775万 | -2.71% | 16.36 | 0.94 |
10/28 | 1,504 | 1,508 | 1,489 | 1,506 | -0.66% | 677,500 | 1235億6745万 | -0.59% | 16.74 | 0.96 |
10/27 | 1,521 | 1,529 | 1,514 | 1,516 | -0.85% | 228,500 | 1243億8795万 | +0.07% | 16.85 | 0.96 |
10/26 | 1,527 | 1,534 | 1,520 | 1,529 | +0.79% | 170,800 | 1254億5461万 | +0.92% | 17 | 0.97 |
10/25 | 1,520 | 1,537 | 1,517 | 1,517 | -0.59% | 224,300 | 1244億7000万 | +0.2% | 16.87 | 0.96 |
10/22 | 1,525 | 1,539 | 1,522 | 1,526 | -0.33% | 171,400 | 1252億846万 | +0.73% | 16.97 | 0.97 |
10/21 | 1,537 | 1,546 | 1,530 | 1,531 | -0.26% | 158,100 | 1256億1871万 | +0.99% | 17.02 | 0.97 |
10/20 | 1,541 | 1,547 | 1,530 | 1,535 | -0.2% | 154,400 | 1259億4691万 | +1.12% | 17.07 | 0.98 |
10/19 | 1,527 | 1,543 | 1,526 | 1,538 | +0.59% | 206,500 | 1261億9306万 | +1.18% | 17.1 | 0.98 |
10/18 | 1,537 | 1,542 | 1,526 | 1,529 | -0.26% | 138,400 | 1254億5461万 | +0.53% | 17 | 0.97 |
10/15 | 1,525 | 1,535 | 1,518 | 1,533 | +0.79% | 145,800 | 1257億8281万 | +0.66% | 17.04 | 0.97 |
10/14 | 1,516 | 1,522 | 1,504 | 1,521 | +0.6% | 188,900 | 1247億9820万 | -0.2% | 16.91 | 0.97 |
10/13 | 1,515 | 1,518 | 1,508 | 1,512 | -0.53% | 206,100 | 1240億5975万 | -0.92% | 16.81 | 0.96 |
10/12 | 1,526 | 1,531 | 1,520 | 1,520 | -0.85% | 162,100 | 1247億1615万 | -0.46% | 16.9 | 0.97 |
10/11 | 1,538 | 1,541 | 1,521 | 1,533 | -0.26% | 319,800 | 1257億8281万 | +0.33% | 17.04 | 0.97 |
10/08 | 1,502 | 1,537 | 1,501 | 1,537 | +3.02% | 574,900 | 1261億1101万 | +0.52% | 17.09 | 0.98 |
10/07 | 1,506 | 1,509 | 1,488 | 1,492 | -0.53% | 233,300 | 1224億1875万 | -2.42% | 16.59 | 0.95 |
10/06 | 1,496 | 1,511 | 1,486 | 1,500 | +0.6% | 329,900 | 1230億7515万 | -2.02% | 16.68 | 0.95 |
10/05 | 1,490 | 1,494 | 1,474 | 1,491 | -0.53% | 360,600 | 1223億3670万 | -2.74% | 16.58 | 0.95 |
10/04 | 1,493 | 1,504 | 1,483 | 1,499 | +0.81% | 347,300 | 1229億9310万 | -2.28% | 16.67 | 0.95 |
10/01 | 1,475 | 1,493 | 1,475 | 1,487 | 0% | 560,400 | 1220億850万 | -3.13% | 16.53 | 0.95 |
09/30 | 1,465 | 1,493 | 1,463 | 1,487 | +1.36% | 374,100 | 1220億850万 | -3.19% | 16.53 | 0.95 |
09/29 | 1,482 | 1,482 | 1,455 | 1,467 | -3.74% | 1,032,800 | 1203億6750万 | -4.62% | 16.31 | 0.93 |
09/28 | 1,526 | 1,527 | 1,505 | 1,524 | +0.26% | 1,315,600 | 1250億4436万 | -1.17% | 16.94 | 0.97 |
09/27 | 1,539 | 1,540 | 1,516 | 1,520 | -0.39% | 800,900 | 1247億1615万 | -1.43% | 16.9 | 0.97 |
09/24 | 1,518 | 1,530 | 1,509 | 1,526 | +1.73% | 960,900 | 1252億846万 | -1.04% | 16.97 | 0.97 |
09/22 | 1,514 | 1,522 | 1,500 | 1,500 | -0.73% | 501,300 | 1230億7515万 | -2.72% | 16.68 | 0.95 |
09/21 | 1,507 | 1,518 | 1,496 | 1,511 | -0.92% | 532,700 | 1239億7770万 | -2.07% | 16.8 | 0.96 |
09/17 | 1,531 | 1,534 | 1,517 | 1,525 | -0.59% | 690,100 | 1251億2641万 | -1.17% | 16.95 | 0.97 |
09/16 | 1,556 | 1,556 | 1,528 | 1,534 | -0.97% | 462,800 | 1258億6486万 | -0.58% | 17.05 | 0.98 |
09/15 | 1,571 | 1,577 | 1,544 | 1,549 | -1.84% | 451,000 | 1270億9561万 | +0.39% | 17.22 | 0.99 |
09/14 | 1,585 | 1,585 | 1,568 | 1,578 | -0.44% | 367,700 | 1294億7506万 | +2.33% | 17.54 | 1 |
09/13 | 1,568 | 1,587 | 1,564 | 1,585 | +1.15% | 451,000 | 1300億4941万 | +2.92% | 17.62 | 1.01 |
09/10 | 1,566 | 1,574 | 1,556 | 1,567 | -0.13% | 514,200 | 1285億7251万 | +1.89% | 17.42 | 1 |
09/09 | 1,560 | 1,576 | 1,558 | 1,569 | +0.77% | 308,800 | 1287億3661万 | +2.15% | 17.44 | 1 |
09/08 | 1,557 | 1,572 | 1,550 | 1,557 | -0.76% | 292,100 | 1277億5201万 | +1.37% | 17.31 | 0.99 |
09/07 | 1,560 | 1,579 | 1,557 | 1,569 | +0.9% | 272,200 | 1287億3661万 | +2.08% | 17.44 | 1 |
09/06 | 1,555 | 1,558 | 1,548 | 1,555 | +0.32% | 284,400 | 1275億8791万 | +1.04% | 17.29 | 0.99 |
09/03 | 1,550 | 1,559 | 1,544 | 1,550 | 0% | 398,700 | 1271億7766万 | +0.58% | 17.23 | 0.99 |
09/02 | 1,539 | 1,553 | 1,539 | 1,550 | +0.71% | 225,000 | 1271億7766万 | +0.52% | 17.23 | 0.99 |
09/01 | 1,533 | 1,553 | 1,529 | 1,539 | +0.26% | 316,400 | 1262億7511万 | -0.26% | 17.11 | 0.98 |
08/31 | 1,542 | 1,559 | 1,532 | 1,535 | -1.1% | 457,000 | 1259億4691万 | -0.65% | 17.07 | 0.98 |
08/30 | 1,528 | 1,552 | 1,525 | 1,552 | +2.24% | 214,900 | 1273億4176万 | +0.32% | 17.25 | 0.99 |
08/27 | 1,510 | 1,521 | 1,509 | 1,518 | +0.07% | 225,000 | 1245億5205万 | -1.81% | 16.88 | 0.97 |
08/26 | 1,511 | 1,522 | 1,508 | 1,517 | 0% | 186,200 | 1244億7000万 | -1.94% | 16.87 | 0.96 |
08/25 | 1,535 | 1,535 | 1,513 | 1,517 | -1.17% | 285,900 | 1244億7000万 | -2% | 16.87 | 0.96 |
08/24 | 1,544 | 1,552 | 1,527 | 1,535 | -1.41% | 247,200 | 1259億4691万 | -0.97% | 17.07 | 0.98 |
08/23 | 1,539 | 1,561 | 1,538 | 1,557 | +2.03% | 216,800 | 1277億5201万 | +0.39% | 17.31 | 0.99 |
08/20 | 1,528 | 1,543 | 1,525 | 1,526 | -0.33% | 162,000 | 1252億846万 | -1.61% | 16.97 | 0.97 |
08/19 | 1,529 | 1,538 | 1,529 | 1,531 | +0.13% | 162,400 | 1256億1871万 | -1.42% | 17.02 | 0.97 |
08/18 | 1,511 | 1,531 | 1,511 | 1,529 | +0.72% | 145,600 | 1254億5461万 | -1.61% | 17 | 0.97 |
08/17 | 1,517 | 1,526 | 1,514 | 1,518 | +0.2% | 150,800 | 1245億5205万 | -2.25% | 16.88 | 0.97 |
08/16 | 1,528 | 1,533 | 1,513 | 1,515 | -0.85% | 232,300 | 1243億590万 | -2.45% | 16.84 | 0.96 |
08/13 | 1,518 | 1,531 | 1,516 | 1,528 | +0.07% | 223,600 | 1253億7256万 | -1.67% | 16.99 | 0.97 |
08/12 | 1,535 | 1,542 | 1,527 | 1,527 | -0.07% | 178,000 | 1252億9051万 | -1.67% | 16.98 | 0.97 |
08/11 | 1,540 | 1,540 | 1,525 | 1,528 | +0.13% | 207,600 | 1253億7256万 | -1.61% | 16.99 | 0.97 |
08/10 | 1,528 | 1,539 | 1,521 | 1,526 | -0.07% | 219,800 | 1252億846万 | -1.74% | 16.97 | 0.97 |
08/06 | 1,540 | 1,547 | 1,527 | 1,527 | -0.65% | 194,400 | 1252億9051万 | -1.55% | 16.98 | 0.97 |
08/05 | 1,545 | 1,554 | 1,536 | 1,537 | -0.97% | 184,500 | 1261億1101万 | -0.77% | 17.09 | 0.98 |
08/04 | 1,581 | 1,581 | 1,550 | 1,552 | -1.77% | 312,400 | 1273億4176万 | +0.32% | 17.25 | 0.99 |
08/03 | 1,616 | 1,616 | 1,576 | 1,580 | -2.83% | 293,300 | 1296億3916万 | +2.27% | 17.57 | 1 |
08/02 | 1,610 | 1,644 | 1,603 | 1,626 | +1.12% | 325,800 | 1334億1347万 | +5.52% | 18.08 | 1.03 |
07/30 | 1,596 | 1,617 | 1,589 | 1,608 | +1.52% | 841,400 | 1319億3656万 | +4.82% | 17.88 | 1.02 |
07/29 | 1,579 | 1,593 | 1,577 | 1,584 | +0.89% | 226,300 | 1299億6736万 | +3.6% | 17.61 | 1.01 |
07/28 | 1,585 | 1,589 | 1,565 | 1,570 | -1.01% | 229,400 | 1288億1866万 | +3.02% | 17.45 | 1 |
07/27 | 1,572 | 1,586 | 1,569 | 1,586 | +0.95% | 186,500 | 1301億3146万 | +4.41% | 17.63 | 1.01 |
07/26 | 1,560 | 1,577 | 1,559 | 1,571 | +1.81% | 194,700 | 1289億71万 | +3.76% | 17.47 | 1 |
07/21 | 1,546 | 1,556 | 1,538 | 1,543 | +1.05% | 271,700 | 1266億331万 | +2.25% | 17.15 | 0.98 |
07/20 | 1,536 | 1,536 | 1,527 | 1,527 | -1.04% | 193,800 | 1252億9051万 | +1.33% | 16.98 | 0.97 |
07/19 | 1,550 | 1,555 | 1,540 | 1,543 | -1.41% | 194,900 | 1266億331万 | +2.52% | 17.15 | 0.98 |
07/16 | 1,556 | 1,573 | 1,551 | 1,565 | +0.26% | 144,000 | 1284億841万 | +4.19% | 17.4 | 1 |
07/15 | 1,578 | 1,584 | 1,558 | 1,561 | -0.7% | 230,400 | 1280億8021万 | +4.21% | 17.35 | 0.99 |
07/14 | 1,570 | 1,580 | 1,566 | 1,572 | -0.06% | 197,000 | 1289億8276万 | +5.08% | 17.48 | 1 |
07/13 | 1,558 | 1,575 | 1,554 | 1,573 | +1.81% | 305,100 | 1290億6481万 | +5.36% | 17.49 | 1 |
07/12 | 1,534 | 1,548 | 1,533 | 1,545 | +1.64% | 240,900 | 1267億6741万 | +3.76% | 17.18 | 0.98 |
07/09 | 1,503 | 1,520 | 1,496 | 1,520 | +0.2% | 323,300 | 1247億1615万 | +2.22% | 16.9 | 0.97 |
07/08 | 1,518 | 1,529 | 1,517 | 1,517 | -0.46% | 213,100 | 1244億7000万 | +2.15% | 16.87 | 0.96 |
07/07 | 1,545 | 1,545 | 1,508 | 1,524 | -0.07% | 408,900 | 1250億4436万 | +2.76% | 16.94 | 0.97 |
07/06 | 1,525 | 1,533 | 1,520 | 1,525 | 0% | 183,700 | 1251億2641万 | +3.04% | 16.95 | 0.97 |
07/05 | 1,511 | 1,529 | 1,506 | 1,525 | +0.93% | 230,700 | 1251億2641万 | +3.18% | 16.95 | 0.97 |
07/02 | 1,494 | 1,511 | 1,493 | 1,511 | +1.14% | 187,000 | 1239億7770万 | +2.44% | 16.8 | 0.96 |
07/01 | 1,487 | 1,498 | 1,485 | 1,494 | +1.08% | 183,500 | 1225億8285万 | +1.36% | 16.61 | 0.95 |
06/30 | 1,487 | 1,493 | 1,478 | 1,478 | -0.47% | 151,400 | 1212億7005万 | +0.34% | 16.43 | 0.94 |
06/29 | 1,490 | 1,491 | 1,480 | 1,485 | -0.54% | 259,500 | 1218億4440万 | +0.75% | 16.51 | 0.94 |
06/28 | 1,489 | 1,496 | 1,481 | 1,493 | +1.22% | 172,100 | 1225億80万 | +1.22% | 16.6 | 0.95 |
06/25 | 1,477 | 1,479 | 1,471 | 1,475 | +0.82% | 183,300 | 1210億2390万 | -0.07% | 16.4 | 0.94 |
06/24 | 1,460 | 1,465 | 1,456 | 1,463 | -0.07% | 123,400 | 1200億3930万 | -0.95% | 16.26 | 0.93 |
06/23 | 1,471 | 1,479 | 1,458 | 1,464 | -0.54% | 122,200 | 1201億2135万 | -1.01% | 16.28 | 0.93 |
06/22 | 1,460 | 1,474 | 1,454 | 1,472 | +2.22% | 210,700 | 1207億7775万 | -0.61% | 16.36 | 0.94 |
06/21 | 1,450 | 1,450 | 1,433 | 1,440 | -1.1% | 305,900 | 1181億5215万 | -2.96% | 16.01 | 0.92 |
06/18 | 1,469 | 1,471 | 1,456 | 1,456 | -0.68% | 288,100 | 1194億6495万 | -2.08% | 16.19 | 0.93 |