株価チャート
株価
9/28
- 前日 (9/27)
- 1,927
- 始値
- 1,909
- 高値
- 1,950
- 安値
- 1,866
- 終値 -2.8%
- 1,873
- 出来高 +61.01%
- 231,700
乖離率
- 株価（5日）
移動平均値 - -2.19%
1,915 - 株価（25日）
移動平均値 - +7.09%
1,749 - 出来高（5日）
移動平均値 - +12.99%
205,060
2021/04/30～2021/09/28
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 | ||||||||||
| 09/28 | 1,909 | 1,950 | 1,866 | 1,873 | -2.8% | 231,700 | 535億9832万 | +7.09% | 18.14 | 1.5 |
| 09/27 | 1,925 | 1,959 | 1,920 | 1,927 | -1.63% | 143,900 | 551億4361万 | +11.13% | 18.66 | 1.55 |
| 09/24 | 1,950 | 1,996 | 1,940 | 1,959 | +1.61% | 220,400 | 560億5933万 | +14.09% | 18.97 | 1.57 |
| 09/22 | 1,880 | 1,928 | 1,864 | 1,928 | +2.01% | 216,600 | 551億7222万 | +13.21% | 18.67 | 1.55 |
| 09/21 | 1,771 | 1,904 | 1,771 | 1,890 | -0.05% | 212,700 | 540億8480万 | +11.83% | 18.3 | 1.52 |
| 09/17 | 1,747 | 1,891 | 1,747 | 1,891 | +3.5% | 291,800 | 541億1342万 | +12.43% | 18.31 | 1.52 |
| 09/16 | 1,844 | 1,883 | 1,791 | 1,827 | -1.3% | 186,400 | 522億8198万 | +9.07% | 17.69 | 1.47 |
| 09/15 | 1,856 | 1,893 | 1,825 | 1,851 | -1.91% | 171,100 | 529億6877万 | +10.64% | 17.92 | 1.49 |
| 09/14 | 1,850 | 1,892 | 1,830 | 1,887 | +3.11% | 214,700 | 539億9895万 | +12.99% | 18.27 | 1.52 |
| 09/13 | 1,820 | 1,830 | 1,794 | 1,830 | +0.55% | 117,900 | 523億6782万 | +9.78% | 17.72 | 1.47 |
| 09/10 | 1,802 | 1,820 | 1,779 | 1,820 | +2.59% | 203,300 | 520億8166万 | +9.24% | 17.62 | 1.46 |
| 09/09 | 1,750 | 1,778 | 1,727 | 1,774 | +2.84% | 308,000 | 507億6531万 | +6.29% | 17.18 | 1.42 |
| 09/08 | 1,699 | 1,725 | 1,689 | 1,725 | +1.95% | 224,300 | 493億6311万 | +3.11% | 16.7 | 1.39 |
| 09/07 | 1,708 | 1,708 | 1,654 | 1,692 | +1.26% | 206,300 | 484億1877万 | +0.83% | 16.38 | 1.36 |
| 09/06 | 1,685 | 1,689 | 1,639 | 1,671 | -0.83% | 225,300 | 478億1783万 | -0.65% | 16.18 | 1.34 |
| 09/03 | 1,718 | 1,728 | 1,670 | 1,685 | -1.63% | 233,700 | 482億1846万 | -0.47% | 16.32 | 1.35 |
| 09/02 | 1,728 | 1,728 | 1,683 | 1,713 | +0.88% | 208,200 | 490億1972万 | +0.65% | 16.59 | 1.38 |
| 09/01 | 1,734 | 1,734 | 1,685 | 1,698 | +1.37% | 135,800 | 485億9047万 | -0.7% | 16.44 | 1.36 |
| 08/31 | 1,660 | 1,709 | 1,654 | 1,675 | +3.14% | 240,100 | 479億3230万 | -2.67% | 16.22 | 1.34 |
| 08/30 | 1,572 | 1,636 | 1,571 | 1,624 | +3.64% | 197,400 | 464億7287万 | -6.07% | 15.73 | 1.3 |
| 08/27 | 1,549 | 1,572 | 1,537 | 1,567 | -0.32% | 119,400 | 448億4174万 | -9.63% | 15.17 | 1.26 |
| 08/26 | 1,544 | 1,578 | 1,539 | 1,572 | +2.14% | 186,600 | 449億8482万 | -9.76% | 15.22 | 1.26 |
| 08/25 | 1,540 | 1,564 | 1,517 | 1,539 | -1.41% | 186,400 | 440億4048万 | -12.06% | 14.9 | 1.24 |
| 08/24 | 1,509 | 1,582 | 1,509 | 1,561 | +1.04% | 160,700 | 446億7004万 | -11.36% | 15.12 | 1.25 |
| 08/23 | 1,520 | 1,554 | 1,494 | 1,545 | +3.48% | 235,800 | 442億1218万 | -12.71% | 14.96 | 1.24 |
| 08/20 | 1,534 | 1,545 | 1,480 | 1,493 | -1.45% | 210,300 | 427億2413万 | -16.17% | 14.46 | 1.2 |
| 08/19 | 1,572 | 1,590 | 1,512 | 1,515 | -5.19% | 260,700 | 433億5369万 | -15.5% | 14.67 | 1.22 |
| 08/18 | 1,580 | 1,610 | 1,542 | 1,598 | -0.06% | 282,600 | 457億2884万 | -11.32% | 15.47 | 1.28 |
| 08/17 | 1,682 | 1,682 | 1,599 | 1,599 | -5.16% | 286,900 | 457億5746万 | -11.41% | 15.48 | 1.28 |
| 08/16 | 1,710 | 1,711 | 1,659 | 1,686 | -2.32% | 208,000 | 482億4708万 | -6.64% | 16.33 | 1.35 |
| 08/13 | 1,601 | 1,750 | 1,564 | 1,726 | -3.63% | 554,600 | 493億9173万 | -4.27% | 16.71 | 1.39 |
| 08/12 | 1,771 | 1,805 | 1,769 | 1,791 | +1.94% | 334,700 | 512億5179万 | -0.44% | 17.34 | 1.44 |
| 08/11 | 1,804 | 1,813 | 1,741 | 1,757 | -3.25% | 279,300 | 502億7883万 | -1.84% | 17.01 | 1.41 |
| 08/10 | 1,824 | 1,841 | 1,808 | 1,816 | +0.22% | 175,800 | 519億6720万 | +1.91% | 17.58 | 1.46 |
| 08/06 | 1,869 | 1,875 | 1,795 | 1,812 | -4.28% | 321,500 | 518億5273万 | +2.26% | 17.55 | 1.45 |
| 08/05 | 1,841 | 1,915 | 1,830 | 1,893 | +1.72% | 477,300 | 541億7065万 | +7.43% | 18.33 | 1.52 |
| 08/04 | 1,836 | 1,861 | 1,810 | 1,861 | +0.49% | 257,300 | 532億5493万 | +6.4% | 18.02 | 1.49 |
| 08/03 | 1,814 | 1,905 | 1,800 | 1,852 | +2.89% | 327,800 | 529億9738万 | +6.62% | 17.93 | 1.49 |
| 08/02 | 1,850 | 1,850 | 1,754 | 1,800 | -7.46% | 722,000 | 515億934万 | +4.47% | 17.43 | 1.45 |
| 07/30 | 1,940 | 1,949 | 1,856 | 1,945 | +1.25% | 487,900 | 556億5870万 | +13.81% | 18.83 | 1.56 |
| 07/29 | 1,900 | 1,921 | 1,852 | 1,921 | +1.11% | 302,200 | 549億7191万 | +13.74% | 18.6 | 1.54 |
| 07/28 | 1,941 | 1,991 | 1,881 | 1,900 | -3.65% | 549,100 | 543億7097万 | +13.84% | 18.4 | 1.53 |
| 07/27 | 1,914 | 1,993 | 1,904 | 1,972 | +5.23% | 607,600 | 564億3134万 | +19.59% | 19.1 | 1.58 |
| 07/26 | 1,769 | 1,884 | 1,763 | 1,874 | +6.96% | 449,900 | 536億2694万 | +15.18% | 18.15 | 1.5 |
| 07/21 | 1,752 | 1,782 | 1,727 | 1,752 | -0.51% | 235,100 | 501億3575万 | +8.82% | 16.97 | 1.41 |
| 07/20 | 1,760 | 1,798 | 1,743 | 1,761 | -1.01% | 209,600 | 503億9330万 | +10.34% | 17.05 | 1.41 |
| 07/19 | 1,811 | 1,818 | 1,765 | 1,779 | -2.04% | 207,800 | 509億839万 | +12.67% | 17.23 | 1.43 |
| 07/16 | 1,786 | 1,831 | 1,771 | 1,816 | +1.4% | 244,200 | 519億6720万 | +16.41% | 17.58 | 1.46 |
| 07/15 | 1,811 | 1,822 | 1,758 | 1,791 | -1% | 436,200 | 512億5179万 | +16.37% | 17.34 | 1.44 |
| 07/14 | 1,800 | 1,836 | 1,777 | 1,809 | +0.78% | 398,400 | 517億6688万 | +19.01% | 17.52 | 1.45 |
| 07/13 | 1,760 | 1,814 | 1,750 | 1,795 | +3.52% | 550,900 | 513億6625万 | +19.67% | 17.38 | 1.44 |
| 07/12 | 1,779 | 1,779 | 1,712 | 1,734 | +3.03% | 520,900 | 496億2066万 | +17.24% | 16.79 | 1.39 |
| 07/09 | 1,586 | 1,685 | 1,567 | 1,683 | +4.21% | 395,400 | 481億6123万 | +15.2% | 16.3 | 1.35 |
| 07/08 | 1,620 | 1,631 | 1,602 | 1,615 | -0.8% | 175,400 | 462億1532万 | +11.84% | 15.64 | 1.3 |
| 07/07 | 1,613 | 1,650 | 1,596 | 1,628 | +0.06% | 305,100 | 465億8733万 | +13.77% | 15.76 | 1.31 |
| 07/06 | 1,558 | 1,635 | 1,558 | 1,627 | +4.83% | 344,300 | 465億5872万 | +14.82% | 15.75 | 1.31 |
| 07/05 | 1,574 | 1,592 | 1,547 | 1,552 | -1.4% | 274,500 | 444億1249万 | +10.54% | 15.03 | 1.25 |
| 07/02 | 1,549 | 1,576 | 1,530 | 1,574 | +1.29% | 238,900 | 450億4205万 | +12.91% | 15.24 | 1.26 |
| 07/01 | 1,574 | 1,581 | 1,535 | 1,554 | -1.08% | 299,700 | 444億6973万 | +12.45% | 15.05 | 1.25 |
| 06/30 | 1,573 | 1,583 | 1,551 | 1,571 | +0.64% | 226,900 | 449億5620万 | +14.59% | 15.21 | 1.31 |
| 06/29 | 1,565 | 1,587 | 1,553 | 1,561 | +0.26% | 495,500 | 446億7004万 | +14.7% | 15.12 | 1.3 |
| 06/28 | 1,542 | 1,580 | 1,530 | 1,557 | +3.66% | 650,800 | 445億5557万 | +15.25% | 15.08 | 1.3 |
| 06/25 | 1,457 | 1,511 | 1,451 | 1,502 | +4.09% | 471,500 | 429億8168万 | +12.01% | 14.54 | 1.25 |
| 06/24 | 1,450 | 1,486 | 1,438 | 1,443 | -0.14% | 208,500 | 412億9332万 | +8.25% | 13.97 | 1.2 |
| 06/23 | 1,435 | 1,452 | 1,423 | 1,445 | +1.9% | 254,600 | 413億5055万 | +8.97% | 13.99 | 1.2 |
| 06/22 | 1,440 | 1,453 | 1,418 | 1,418 | +0.07% | 232,400 | 405億7791万 | +7.42% | 13.73 | 1.18 |
| 06/21 | 1,393 | 1,430 | 1,390 | 1,417 | -0.28% | 282,400 | 405億4929万 | +7.84% | 13.72 | 1.18 |
| 06/18 | 1,454 | 1,465 | 1,397 | 1,421 | -2.27% | 491,300 | 406億6376万 | +8.64% | 13.76 | 1.18 |
| 06/17 | 1,395 | 1,456 | 1,384 | 1,454 | +5.13% | 611,900 | 416億810万 | +11.76% | 14.08 | 1.21 |
| 06/16 | 1,338 | 1,390 | 1,335 | 1,383 | +2.9% | 296,100 | 395億7634万 | +7.13% | 13.39 | 1.15 |
| 06/15 | 1,305 | 1,349 | 1,303 | 1,344 | +2.99% | 221,700 | 384億6030万 | +4.59% | 13.01 | 1.12 |
| 06/14 | 1,309 | 1,316 | 1,296 | 1,305 | +0.62% | 93,100 | 373億4427万 | +1.79% | 12.64 | 1.09 |
| 06/11 | 1,318 | 1,318 | 1,292 | 1,297 | -1.37% | 93,400 | 371億1534万 | +1.25% | 12.56 | 1.08 |
| 06/10 | 1,318 | 1,328 | 1,311 | 1,315 | +1.15% | 77,400 | 376億3043万 | +2.65% | 12.73 | 1.09 |
| 06/09 | 1,299 | 1,325 | 1,288 | 1,300 | +1.01% | 133,500 | 372億119万 | +1.72% | 12.59 | 1.08 |
| 06/08 | 1,283 | 1,306 | 1,282 | 1,287 | +0.47% | 118,300 | 368億2917万 | +0.86% | 12.46 | 1.07 |
| 06/07 | 1,280 | 1,293 | 1,270 | 1,281 | +1.83% | 158,100 | 366億5748万 | +0.63% | 12.4 | 1.07 |
| 06/04 | 1,285 | 1,289 | 1,258 | 1,258 | -1.56% | 142,400 | 359億9930万 | -1.02% | 12.18 | 1.05 |
| 06/03 | 1,294 | 1,299 | 1,278 | 1,278 | -0.93% | 106,300 | 365億7163万 | +0.55% | 12.38 | 1.06 |
| 06/02 | 1,286 | 1,296 | 1,267 | 1,290 | -0.62% | 129,300 | 369億1502万 | +1.49% | 12.49 | 1.07 |
| 06/01 | 1,298 | 1,302 | 1,282 | 1,298 | +0.7% | 119,100 | 371億4395万 | +2.12% | 12.57 | 1.08 |
| 05/31 | 1,294 | 1,298 | 1,261 | 1,289 | -0.31% | 215,500 | 368億8641万 | +1.5% | 12.48 | 1.07 |
| 05/28 | 1,295 | 1,311 | 1,286 | 1,293 | +2.05% | 173,300 | 370億87万 | +1.73% | 12.52 | 1.08 |
| 05/27 | 1,310 | 1,316 | 1,267 | 1,267 | -3.5% | 140,300 | 362億5685万 | -0.47% | 12.27 | 1.05 |
| 05/26 | 1,307 | 1,319 | 1,300 | 1,313 | +0.38% | 105,900 | 375億7320万 | +2.9% | 12.71 | 1.09 |
| 05/25 | 1,329 | 1,335 | 1,301 | 1,308 | -0.98% | 120,700 | 374億3012万 | +2.35% | 12.67 | 1.09 |
| 05/24 | 1,309 | 1,330 | 1,308 | 1,321 | +2.01% | 190,900 | 378億213万 | +3.28% | 12.79 | 1.1 |
| 05/21 | 1,291 | 1,308 | 1,288 | 1,295 | +0.94% | 127,600 | 370億5810万 | +1.25% | 12.54 | 1.08 |
| 05/20 | 1,280 | 1,292 | 1,273 | 1,283 | +0.08% | 153,000 | 367億1471万 | +0.23% | 12.42 | 1.07 |
| 05/19 | 1,269 | 1,294 | 1,264 | 1,282 | +0.87% | 153,400 | 366億8609万 | +0.08% | 12.41 | 1.07 |
| 05/18 | 1,262 | 1,280 | 1,262 | 1,271 | +0.71% | 174,700 | 363億7131万 | -0.86% | 12.31 | 1.06 |
| 05/17 | 1,300 | 1,308 | 1,256 | 1,262 | +0.96% | 315,000 | 361億1377万 | -1.64% | 12.22 | 1.05 |
| 05/14 | 1,230 | 1,258 | 1,217 | 1,250 | +3.91% | 183,900 | 357億7037万 | -2.57% | 12.1 | 1.04 |
| 05/13 | 1,213 | 1,227 | 1,200 | 1,203 | -2.27% | 117,000 | 344億2540万 | -6.38% | 11.65 | 1 |
| 05/12 | 1,260 | 1,267 | 1,215 | 1,231 | -2.53% | 193,500 | 352億2666万 | -4.35% | 11.92 | 1.02 |
| 05/11 | 1,272 | 1,286 | 1,262 | 1,263 | -1.64% | 116,300 | 361億4238万 | -2.02% | 12.23 | 1.05 |
| 05/10 | 1,292 | 1,294 | 1,281 | 1,284 | -0.7% | 92,900 | 367億4332万 | -0.47% | 12.43 | 1.07 |
| 05/07 | 1,274 | 1,302 | 1,264 | 1,293 | +2.62% | 181,600 | 370億87万 | +0.23% | 12.52 | 1.08 |
| 05/06 | 1,248 | 1,272 | 1,234 | 1,260 | +1.53% | 153,700 | 360億5653万 | -2.25% | 12.2 | 1.05 |
| 04/30 | 1,200 | 1,250 | 1,195 | 1,241 | +2.82% | 347,500 | 355億1282万 | -3.8% | 12.02 | 1.03 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 3,078 18,470 7/20 | 853 2,560 1/22 | 6,405,600 1,067,600 5/30 | - | - | +72.02% 7/3 | -26.46% 8/20 |
| 2009年 3月期 | 1,467 4,400 5/9 | 203 610 10/21 | 497,100 165,700 10/21 | - | - | +24.33% 1/9 | -49.1% 10/20 |
| 2010年 3月期 | 523 1,570 7/24 | 290 870 4/9 | 95,700 31,900 5/21 | - | - | +29.07% 6/2 | -22.1% 11/13 |
| 2011年 3月期 | 503 1,510 3/17 | 253 760 10/6 760 10/4 | 106,200 35,400 3/24 | 78億4445万 | 39億4820万 | +51.62% 4/5 | -21.93% 10/4 |
| 2012年 3月期 | 770 2,310 3/13 | 385 1,156 9/26 | 974,700 324,900 3/13 | 120億45万 | 60億542万 | +25.7% 3/19 | -22.12% 9/26 |
| 2013年 3月期 | 1,183 3,550 3/22 | 472 1,417 9/5 | 1,162,200 387,400 1/31 | 184億4225万 | 73億6131万 | +25.83% 3/21 | -15.59% 5/15 |
| 2014年 3月期 | 1,745 9/17 | 861 3/17 | 1,955,400 9/9 | 271億9582万 | 199億7451万 | +22.18% 5/8 | -21.21% 2/4 |
| 2015年 3月期 | 1,294 8/20 | 793 5/19 | 575,700 5/16 | 301億4709万 | 184億4169万 | +17.06% 6/18 | -17.92% 5/19 |
| 2016年 3月期 | 1,570 8/20 | 663 2/12 | 512,600 11/2 | 375億9710万 | 160億190万 | +16.15% 4/4 | -21.8% 2/12 |
| 2017年 3月期 | 1,191 5/13 | 753 8/3 | 529,100 5/13 | 292億4143万 | 184億8765万 | +12.18% 5/23 | -15.95% 6/24 |
| 2018年 3月期 | 1,482 1/29 | 916 4/12 | 825,600 10/31 | 363億8606万 | 224億8963万 | +13.44% 5/16 | -11.88% 2/6 |
| 2019年 3月期 | 1,375 5/14 | 571 12/25 | 761,000 7/31 | 337億5900万 | 140億1919万 | +15.11% 2/4 | -27.08% 12/25 |
| 2020年 3月期 | 1,338 12/9 | 669 3/23 | 1,181,700 10/31 | 328億5057万 | 164億2528万 | +18.64% 10/31 | -22.37% 3/19 |
| 2021年 3月期 | 1,482 1/20 | 665 4/6 | 1,905,600 9/7 | 424億935万 | 163億2708万 | +18.46% 11/24 | -13.08% 8/24 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 53%（1.53倍）
- 2010/12/30 vs 2009/12/30
- -34%（0.66倍）
- 2011/12/30 vs 2010/12/30
- 72%（1.72倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 96%（1.96倍）
- 2014/12/30 vs 2013/12/30
- -26%（0.74倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 100%（2倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）