株価チャート
株価
7/19
- 前日 (7/16)
- 596
- 始値
- 591
- 高値
- 592
- 安値
- 588
- 終値 -1.34%
- 588
- 出来高 +196.3%
- 8,000
乖離率
- 株価(5日)
移動平均値 - -1.34%
596 - 株価(25日)
移動平均値 - -1.51%
597 - 出来高(5日)
移動平均値 - +47.6%
5,420
2021/02/24~2021/07/19
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 | ||||||||||
07/19 | 591 | 592 | 588 | 588 | -1.34% | 8,000 | 11億5236万 | -1.51% | - | 0.7 |
07/16 | 593 | 599 | 593 | 596 | -0.33% | 2,700 | 11億6804万 | -0.33% | - | 0.71 |
07/15 | 598 | 598 | 595 | 598 | +0.84% | 5,000 | 11億7196万 | 0% | - | 0.71 |
07/14 | 604 | 604 | 593 | 593 | -2.31% | 2,200 | 11億6216万 | -0.84% | - | 0.71 |
07/13 | 596 | 607 | 596 | 607 | +0.17% | 9,200 | 11億8959万 | +1.34% | - | 0.72 |
07/12 | 594 | 607 | 594 | 606 | +2.89% | 6,700 | 11億8763万 | +1.17% | - | 0.72 |
07/09 | 587 | 589 | 587 | 589 | -0.51% | 1,400 | 11億5432万 | -1.67% | - | 0.7 |
07/08 | 595 | 595 | 590 | 592 | +0.34% | 8,000 | 11億6020万 | -1.17% | - | 0.71 |
07/07 | 598 | 600 | 590 | 590 | -2.48% | 21,700 | 11億5628万 | -1.67% | - | 0.7 |
07/06 | 604 | 605 | 603 | 605 | +0.5% | 1,200 | 11億8567万 | +0.83% | - | 0.72 |
07/05 | 603 | 605 | 599 | 602 | 0% | 5,100 | 11億7979万 | +0.33% | - | 0.72 |
07/02 | 600 | 602 | 600 | 602 | +0.5% | 2,200 | 11億7979万 | +0.33% | - | 0.72 |
07/01 | 602 | 602 | 599 | 599 | -0.5% | 1,000 | 11億7392万 | 0% | - | 0.71 |
06/30 | 601 | 605 | 598 | 602 | +0.33% | 2,400 | 11億7979万 | +0.5% | - | 0.72 |
06/29 | 600 | 601 | 599 | 600 | 0% | 1,200 | 11億7588万 | +0.33% | - | 0.71 |
06/28 | 599 | 603 | 599 | 600 | +0.17% | 1,800 | 11億7588万 | +0.33% | - | 0.71 |
06/25 | 604 | 604 | 593 | 599 | -0.99% | 1,400 | 11億7392万 | +0.34% | - | 0.71 |
06/24 | 590 | 605 | 590 | 605 | +3.07% | 6,800 | 11億8567万 | +1.34% | - | 0.72 |
06/23 | 590 | 596 | 587 | 587 | -0.51% | 5,000 | 11億5040万 | -1.51% | - | 0.7 |
06/22 | 592 | 593 | 588 | 590 | +0.34% | 3,900 | 11億5628万 | -1.01% | - | 0.7 |
06/21 | 589 | 589 | 588 | 588 | -1.51% | 3,000 | 11億5236万 | -1.34% | - | 0.7 |
06/18 | 600 | 600 | 591 | 597 | +0.17% | 2,700 | 11億7000万 | +0.17% | - | 0.71 |
06/17 | 604 | 604 | 596 | 596 | -0.67% | 1,200 | 11億6804万 | 0% | - | 0.71 |
06/16 | 601 | 605 | 600 | 600 | -0.33% | 2,000 | 11億7588万 | +0.84% | - | 0.71 |
06/15 | 602 | 605 | 595 | 602 | +0.17% | 2,100 | 11億7979万 | +1.18% | - | 0.72 |
06/14 | 610 | 610 | 601 | 601 | -0.99% | 1,900 | 11億7783万 | +1.01% | - | 0.72 |
06/11 | 600 | 611 | 597 | 607 | +1.17% | 8,800 | 11億8959万 | +2.02% | - | 0.72 |
06/10 | 609 | 609 | 600 | 600 | -0.83% | 3,900 | 11億7588万 | +0.84% | - | 0.71 |
06/09 | 607 | 614 | 605 | 605 | -0.66% | 21,400 | 11億8567万 | +1.68% | - | 0.72 |
06/08 | 601 | 609 | 601 | 609 | +1.33% | 8,300 | 11億9351万 | +2.53% | - | 0.73 |
06/07 | 605 | 608 | 601 | 601 | -0.66% | 3,800 | 11億7783万 | +1.18% | - | 0.72 |
06/04 | 604 | 606 | 601 | 605 | +0.17% | 4,000 | 11億8567万 | +2.54% | - | 0.72 |
06/03 | 600 | 605 | 600 | 604 | +0.67% | 2,200 | 11億8371万 | +3.07% | - | 0.72 |
06/02 | 596 | 604 | 596 | 600 | +0.84% | 10,300 | 11億7588万 | +2.92% | - | 0.71 |
06/01 | 589 | 595 | 589 | 595 | -0.17% | 1,900 | 11億6608万 | +2.76% | - | 0.71 |
05/31 | 596 | 596 | 592 | 596 | 0% | 9,700 | 11億6804万 | +3.47% | - | 0.71 |
05/28 | 584 | 596 | 584 | 596 | +2.23% | 7,900 | 11億6804万 | +4.2% | - | 0.71 |
05/27 | 585 | 590 | 583 | 583 | -0.68% | 3,600 | 11億4256万 | +2.46% | - | 0.69 |
05/26 | 586 | 590 | 585 | 587 | +0.34% | 4,900 | 11億5040万 | +3.71% | - | 0.7 |
05/25 | 596 | 596 | 585 | 585 | -1.18% | 3,300 | 11億4648万 | +3.91% | - | 0.7 |
05/24 | 585 | 595 | 585 | 592 | +1.37% | 10,300 | 11億6020万 | +5.71% | - | 0.71 |
05/21 | 587 | 589 | 584 | 584 | -0.51% | 3,700 | 11億4452万 | +4.85% | - | 0.7 |
05/20 | 582 | 587 | 582 | 587 | +0.86% | 4,700 | 11億5040万 | +5.96% | - | 0.7 |
05/19 | 586 | 590 | 582 | 582 | -0.85% | 5,100 | 11億4060万 | +5.63% | - | 0.69 |
05/18 | 585 | 591 | 585 | 587 | -0.84% | 4,900 | 11億5040万 | +7.12% | - | 0.7 |
05/17 | 593 | 597 | 580 | 592 | 0% | 27,300 | 11億6020万 | +8.62% | - | 0.71 |
05/14 | 590 | 599 | 590 | 592 | +0.34% | 9,900 | 11億6020万 | +9.23% | - | 0.71 |
05/13 | 581 | 597 | 581 | 590 | -0.17% | 8,300 | 11億5628万 | +9.26% | - | 0.7 |
05/12 | 596 | 596 | 588 | 591 | -0.84% | 8,100 | 11億5824万 | +10.06% | - | 0.7 |
05/11 | 602 | 607 | 595 | 596 | -1.65% | 9,800 | 11億6804万 | +11.61% | - | 0.71 |
05/10 | 600 | 608 | 600 | 606 | +1% | 16,400 | 11億8763万 | +14.12% | - | 0.72 |
05/07 | 600 | 603 | 596 | 600 | -0.17% | 14,400 | 11億7588万 | +13.64% | - | 0.71 |
05/06 | 598 | 603 | 592 | 601 | +2.39% | 34,900 | 11億7783万 | +14.48% | - | 0.72 |
04/30 | 600 | 604 | 585 | 587 | -3.61% | 203,400 | 11億5040万 | +12.45% | - | 0.7 |
04/28 | 512 | 609 | 509 | 609 | +19.65% | 35,000 | 11億9351万 | +17.12% | - | 0.73 |
04/27 | 508 | 509 | 507 | 509 | +0.39% | 1,000 | 9億9753万 | -1.36% | - | 0.61 |
04/26 | 509 | 509 | 505 | 507 | -0.39% | 2,500 | 9億9361万 | -2.12% | - | 0.6 |
04/23 | 514 | 514 | 500 | 509 | -0.97% | 6,500 | 9億9753万 | -1.93% | - | 0.61 |
04/22 | 511 | 514 | 510 | 514 | +0.98% | 1,700 | 10億733万 | -1.15% | - | 0.61 |
04/21 | 515 | 515 | 509 | 509 | -0.78% | 1,500 | 9億9753万 | -2.3% | - | 0.61 |
04/20 | 512 | 513 | 510 | 513 | +0.2% | 1,700 | 10億537万 | -1.91% | - | 0.61 |
04/19 | 512 | 515 | 512 | 512 | +0.2% | 2,800 | 10億341万 | -2.48% | - | 0.61 |
04/16 | 514 | 516 | 511 | 511 | -0.58% | 1,900 | 10億145万 | -2.85% | - | 0.61 |
04/15 | 515 | 518 | 514 | 514 | -0.39% | 900 | 10億733万 | -2.65% | - | 0.61 |
04/14 | 522 | 522 | 511 | 516 | +0.39% | 2,500 | 10億1125万 | -2.46% | - | 0.61 |
04/13 | 527 | 527 | 514 | 514 | +0.19% | 6,200 | 10億733万 | -2.84% | - | 0.61 |
04/12 | 511 | 520 | 510 | 513 | +0.98% | 5,400 | 10億537万 | -3.21% | - | 0.61 |
04/09 | 511 | 512 | 504 | 508 | -0.39% | 4,900 | 9億9557万 | -4.15% | - | 0.61 |
04/08 | 513 | 513 | 503 | 510 | 0% | 9,500 | 9億9949万 | -3.77% | - | 0.61 |
04/07 | 518 | 518 | 508 | 510 | -1.92% | 32,500 | 9億9949万 | -3.77% | - | 0.61 |
04/06 | 521 | 526 | 520 | 520 | -0.19% | 2,700 | 10億1909万 | -1.89% | - | 0.62 |
04/05 | 528 | 528 | 520 | 521 | -1.7% | 12,300 | 10億2105万 | -1.7% | - | 0.62 |
04/02 | 526 | 530 | 519 | 530 | +1.92% | 8,900 | 10億3869万 | +0.19% | - | 0.63 |
04/01 | 523 | 524 | 520 | 520 | +0.19% | 1,200 | 10億1909万 | -1.52% | - | 0.62 |
03/31 | 520 | 521 | 519 | 519 | 0% | 2,400 | 10億1713万 | -1.52% | - | 0.62 |
03/30 | 548 | 548 | 516 | 519 | -3.53% | 8,100 | 10億1713万 | -1.52% | - | 0.62 |
03/29 | 527 | 552 | 516 | 538 | +2.87% | 11,700 | 10億5437万 | +2.28% | - | 0.64 |
03/26 | 523 | 526 | 521 | 523 | 0% | 1,600 | 10億2497万 | -0.38% | - | 0.62 |
03/25 | 521 | 529 | 518 | 523 | +0.38% | 2,100 | 10億2497万 | -0.38% | - | 0.62 |
03/24 | 537 | 537 | 516 | 521 | -4.4% | 7,600 | 10億2105万 | -0.57% | - | 0.62 |
03/23 | 554 | 560 | 545 | 545 | -0.18% | 4,500 | 10億6809万 | +3.81% | - | 0.65 |
03/22 | 564 | 566 | 535 | 546 | +1.49% | 11,900 | 10億7005万 | +4.2% | - | 0.65 |
03/19 | 536 | 538 | 512 | 538 | -0.37% | 9,900 | 10億5437万 | +2.67% | - | 0.64 |
03/18 | 550 | 553 | 540 | 540 | -2.35% | 2,500 | 10億5829万 | +3.25% | - | 0.64 |
03/17 | 550 | 562 | 547 | 553 | +0.55% | 6,200 | 10億8376万 | +5.74% | - | 0.66 |
03/16 | 554 | 554 | 538 | 550 | +2.61% | 5,900 | 10億7789万 | +5.16% | - | 0.66 |
03/15 | 533 | 543 | 526 | 536 | -4.8% | 15,300 | 10億5045万 | +2.68% | - | 0.64 |
03/12 | 535 | 566 | 535 | 563 | +4.65% | 13,300 | 11億336万 | +7.85% | - | 0.67 |
03/11 | 535 | 552 | 530 | 538 | +0.56% | 17,400 | 10億5437万 | +3.46% | - | 0.64 |
03/10 | 524 | 540 | 520 | 535 | +2.29% | 17,300 | 10億4849万 | +3.08% | - | 0.64 |
03/09 | 515 | 523 | 513 | 523 | +2.55% | 8,700 | 10億2497万 | +0.97% | - | 0.62 |
03/08 | 517 | 520 | 508 | 510 | -1.16% | 4,900 | 9億9949万 | -1.54% | - | 0.61 |
03/05 | 506 | 518 | 503 | 516 | +1.98% | 7,100 | 10億1125万 | -0.39% | - | 0.61 |
03/04 | 506 | 516 | 505 | 506 | -1.75% | 4,800 | 9億9165万 | -2.5% | - | 0.6 |
03/03 | 514 | 515 | 512 | 515 | +0.39% | 4,000 | 10億929万 | -0.96% | - | 0.61 |
03/02 | 514 | 514 | 505 | 513 | +0.2% | 6,500 | 10億537万 | -1.54% | - | 0.61 |
03/01 | 504 | 519 | 502 | 512 | +2.61% | 15,700 | 10億341万 | -1.92% | - | 0.61 |
02/26 | 504 | 505 | 498 | 499 | -1.19% | 10,300 | 9億7794万 | -4.59% | - | 0.59 |
02/25 | 507 | 508 | 504 | 505 | +0.6% | 4,900 | 9億8969万 | -3.63% | - | 0.6 |
02/24 | 509 | 509 | 501 | 502 | -0.79% | 4,600 | 9億8381万 | -4.56% | - | 0.6 |
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 | 1,380 138 10/3 | 670 67 1/16 | 193,700 1,937,000 8/7 | - | - | +15.86% 10/3 | -30.75% 1/16 |
2009年 3月期 | 1,070 107 5/8 | 500 50 10/10 50 10/7 | 20,000 200,000 5/8 | - | - | +48.35% 4/30 | -26.43% 10/8 |
2010年 3月期 | 1,080 108 4/30 | 560 56 11/19 | 198,700 1,987,000 5/18 | - | - | +39.04% 5/18 | -19.13% 11/19 |
2011年 3月期 | 940 94 1/11 | 520 52 3/15 | 69,900 699,000 1/11 | 18億4221万 | 10億1909万 | +16.82% 1/12 | -21.66% 3/15 |
2012年 3月期 | 850 85 3/12 | 600 60 11/29 60 11/28 他8件 | 28,400 284,000 12/14 | 16億6583万 | 11億7588万 | +11.96% 12/2 | -8.77% 4/11 |
2013年 3月期 | 850 85 3/25 85 3/19 他2件 | 610 61 5/15 61 5/14 | 16,900 169,000 3/21 | 16億6583万 | 11億9547万 | +8.4% 1/15 | -11.27% 5/14 |
2014年 3月期 | 1,270 127 11/25 | 740 74 6/7 | 632,100 6,321,000 11/25 | 24億8894万 | 14億5025万 | +15.12% 12/2 | -8.22% 2/4 |
2015年 3月期 | 1,300 130 2/20 | 960 96 4/11 | 144,600 1,446,000 2/20 | 25億4774万 | 18億8140万 | +17.81% 4/13 | -5.11% 3/30 |
2016年 3月期 | 1,790 179 6/4 | 730 73 2/12 | 1,142,400 11,424,000 4/14 | 35億804万 | 14億3065万 | +27.31% 6/4 | -15.39% 1/21 |
2017年 3月期 | 1,170 117 3/2 | 760 76 6/28 | 107,400 1,074,000 4/15 | 22億9296万 | 14億8944万 | +10.5% 7/27 | -15.86% 6/16 |
2018年 3月期 | 1,500 150 7/24 | 920 92 4/17 92 4/14 他2件 | 501,900 5,019,000 7/24 | 29億3970万 | 18億301万 | +28.34% 7/24 | -7.3% 9/26 |
2019年 3月期 | 1,016 11/19 11/16 | 728 1/15 1/10 | 12,700 11/19 | 19億9115万 | 14億2673万 | +19.71% 11/16 | -13.89% 12/27 |
2020年 3月期 | 2,009 1/31 | 505 3/17 | 1,379,300 1/31 | 39億3723万 | 9億8969万 | +144.49% 1/31 | -41.59% 3/13 |
2021年 3月期 | 934 4/6 | 484 11/12 11/9 | 644,500 11/20 | 18億3045万 | 9億4854万 | +59.76% 11/20 | -15.52% 5/14 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%(1.09倍)
- 1985/12/28 vs 1984/12/28
- -8%(0.92倍)
- 1986/12/27 vs 1985/12/28
- 36%(1.36倍)
- 1987/12/28 vs 1986/12/27
- 28%(1.28倍)
- 1988/12/28 vs 1987/12/28
- 9%(1.09倍)
- 1989/12/29 vs 1988/12/28
- 62%(1.62倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/28
- -17%(0.83倍)
- 1992/12/30 vs 1991/12/30
- 194%(2.94倍)
- 1993/12/30 vs 1992/12/30
- -62%(0.38倍)
- 1994/12/30 vs 1993/12/30
- -6%(0.94倍)
- 1995/12/29 vs 1994/12/30
- 29%(1.29倍)
- 1996/12/30 vs 1995/12/29
- -26%(0.74倍)
- 1997/12/29 vs 1996/12/30
- -78%(0.22倍)
- 1998/12/29 vs 1997/12/29
- -14%(0.86倍)
- 1999/12/29 vs 1998/12/29
- 25%(1.25倍)
- 2000/12/26 vs 1999/12/29
- -37%(0.63倍)
- 2001/12/28 vs 2000/12/26
- -36%(0.64倍)
- 2002/12/30 vs 2001/12/28
- -10%(0.9倍)
- 2003/12/30 vs 2002/12/30
- 89%(1.89倍)
- 2004/12/30 vs 2003/12/30
- 96%(1.96倍)
- 2005/12/30 vs 2004/12/30
- 118%(2.18倍)
- 2006/12/29 vs 2005/12/30
- -48%(0.52倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- 3%(1.03倍)
- 2010/12/30 vs 2009/12/30
- 13%(1.13倍)
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 44%(1.44倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- 7%(1.07倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- -12%(0.88倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)