株価チャート
株価
10/22
- 前日 (10/21)
- 3,865
- 始値
- 3,865
- 高値
- 3,935
- 安値
- 3,810
- 終値 +1.29%
- 3,915
- 出来高 -47.05%
- 46,600
乖離率
- 株価（5日）
移動平均値 - +6.1%
3,690 - 株価（25日）
移動平均値 - +16.87%
3,350 - 出来高（5日）
移動平均値 - -35.92%
72,720
2021/05/31～2021/10/22
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 | ||||||||||
| 10/22 | 3,865 | 3,935 | 3,810 | 3,915 | +1.29% | 46,600 | 539億2966万 | +16.87% | 25.91 | 3.97 |
| 10/21 | 3,850 | 3,940 | 3,805 | 3,865 | -0.64% | 88,000 | 532億4091万 | +15.96% | 25.58 | 3.92 |
| 10/20 | 3,645 | 3,900 | 3,610 | 3,890 | +15.09% | 193,800 | 535億8529万 | +17.2% | 25.74 | 3.94 |
| 10/19 | 3,400 | 3,435 | 3,375 | 3,380 | -0.59% | 13,400 | 465億5996万 | +2.36% | 22.37 | 3.43 |
| 10/18 | 3,370 | 3,435 | 3,305 | 3,400 | +1.19% | 21,800 | 468億3547万 | +2.94% | 22.5 | 3.45 |
| 10/15 | 3,280 | 3,385 | 3,270 | 3,360 | +2.91% | 17,100 | 462億8446万 | +1.79% | 22.23 | 3.41 |
| 10/14 | 3,300 | 3,355 | 3,265 | 3,265 | -0.31% | 18,200 | 449億7582万 | -1.03% | 21.61 | 3.31 |
| 10/13 | 3,290 | 3,300 | 3,275 | 3,275 | -0.46% | 17,900 | 451億1358万 | -0.73% | 21.67 | 3.32 |
| 10/12 | 3,355 | 3,415 | 3,290 | 3,290 | -2.66% | 34,300 | 453億2020万 | -0.18% | 21.77 | 3.33 |
| 10/11 | 3,245 | 3,390 | 3,215 | 3,380 | +4.16% | 27,700 | 465億5996万 | +2.7% | 22.37 | 3.43 |
| 10/08 | 3,145 | 3,255 | 3,130 | 3,245 | +6.39% | 41,600 | 447億32万 | -1.07% | 21.47 | 3.29 |
| 10/07 | 3,020 | 3,110 | 3,020 | 3,050 | +0.33% | 21,000 | 420億1417万 | -6.87% | 20.18 | 3.09 |
| 10/06 | 3,075 | 3,125 | 3,035 | 3,040 | -0.65% | 21,700 | 418億7642万 | -7.23% | 20.12 | 3.08 |
| 10/05 | 3,020 | 3,060 | 2,959 | 3,060 | -0.81% | 39,500 | 421億5192万 | -6.74% | 20.25 | 3.1 |
| 10/04 | 3,140 | 3,145 | 3,075 | 3,085 | -1.75% | 23,900 | 424億9630万 | -5.95% | 20.41 | 3.13 |
| 10/01 | 3,115 | 3,185 | 3,090 | 3,140 | +0.16% | 22,000 | 432億5393万 | -4.15% | 20.78 | 3.18 |
| 09/30 | 3,225 | 3,260 | 3,125 | 3,135 | -2.79% | 36,100 | 431億8506万 | -4.1% | 20.75 | 3.18 |
| 09/29 | 3,245 | 3,245 | 3,085 | 3,225 | -1.98% | 53,200 | 444億2482万 | -1.13% | 21.34 | 3.27 |
| 09/28 | 3,350 | 3,350 | 3,215 | 3,290 | -1.35% | 54,900 | 453億2020万 | +1.32% | 21.77 | 3.33 |
| 09/27 | 3,385 | 3,420 | 3,325 | 3,335 | -1.77% | 35,200 | 459億4008万 | +3.35% | 22.07 | 3.38 |
| 09/24 | 3,345 | 3,430 | 3,315 | 3,395 | +4.62% | 49,100 | 467億6659万 | +5.83% | 22.47 | 3.44 |
| 09/22 | 3,425 | 3,425 | 3,245 | 3,245 | -6.75% | 46,800 | 447億32万 | +1.79% | 21.47 | 3.29 |
| 09/21 | 3,450 | 3,500 | 3,355 | 3,480 | -0.14% | 31,200 | 479億3748万 | +9.78% | 23.03 | 3.53 |
| 09/17 | 3,485 | 3,505 | 3,425 | 3,485 | -0.71% | 35,900 | 480億635万 | +10.81% | 23.06 | 3.53 |
| 09/16 | 3,505 | 3,525 | 3,425 | 3,510 | +0.14% | 26,200 | 483億5073万 | +12.36% | 23.23 | 3.56 |
| 09/15 | 3,545 | 3,565 | 3,455 | 3,505 | -0.43% | 38,200 | 482億8186万 | +13.06% | 23.19 | 3.55 |
| 09/14 | 3,515 | 3,520 | 3,465 | 3,520 | +1.59% | 33,000 | 484億8848万 | +14.36% | 23.29 | 3.57 |
| 09/13 | 3,380 | 3,525 | 3,360 | 3,465 | +2.36% | 54,900 | 477億3085万 | +13.46% | 22.93 | 3.51 |
| 09/10 | 3,375 | 3,430 | 3,290 | 3,385 | +0.74% | 41,500 | 466億2884万 | +11.72% | 22.4 | 3.43 |
| 09/09 | 3,320 | 3,390 | 3,285 | 3,360 | +1.2% | 29,000 | 462億8446万 | +11.63% | 22.23 | 3.41 |
| 09/08 | 3,260 | 3,330 | 3,240 | 3,320 | +1.68% | 27,200 | 457億3346万 | +11% | 21.97 | 3.37 |
| 09/07 | 3,165 | 3,265 | 3,165 | 3,265 | +2.51% | 23,700 | 449億7582万 | +9.78% | 21.61 | 3.31 |
| 09/06 | 3,170 | 3,190 | 3,140 | 3,185 | +0.63% | 13,500 | 438億7381万 | +7.67% | 21.08 | 3.23 |
| 09/03 | 3,105 | 3,180 | 3,090 | 3,165 | +1.93% | 21,700 | 435億9831万 | +7.43% | 20.94 | 3.21 |
| 09/02 | 3,135 | 3,150 | 3,085 | 3,105 | -0.64% | 17,800 | 427億7180万 | +5.76% | 20.55 | 3.15 |
| 09/01 | 3,100 | 3,125 | 2,998 | 3,125 | +0.81% | 20,000 | 430億4730万 | +6.76% | 20.68 | 3.17 |
| 08/31 | 3,145 | 3,175 | 3,095 | 3,100 | -0.96% | 22,500 | 427億293万 | +6.24% | 20.51 | 3.14 |
| 08/30 | 3,060 | 3,130 | 3,040 | 3,130 | +2.96% | 28,900 | 431億1618万 | +7.52% | 20.71 | 3.17 |
| 08/27 | 2,996 | 3,040 | 2,947 | 3,040 | +1.47% | 25,500 | 418億7642万 | +4.83% | 20.12 | 3.08 |
| 08/26 | 2,980 | 2,996 | 2,923 | 2,996 | +0.94% | 17,900 | 412億7031万 | +3.6% | 19.83 | 3.04 |
| 08/25 | 2,945 | 2,987 | 2,908 | 2,968 | +0.75% | 19,600 | 408億8461万 | +2.88% | 19.64 | 3.01 |
| 08/24 | 2,843 | 2,948 | 2,843 | 2,946 | +3.62% | 26,500 | 405億8155万 | +2.33% | 19.5 | 2.99 |
| 08/23 | 2,819 | 2,853 | 2,818 | 2,843 | +1.32% | 17,600 | 391億6272万 | -1.08% | 18.81 | 2.88 |
| 08/20 | 2,868 | 2,893 | 2,790 | 2,806 | -2.16% | 30,200 | 386億5304万 | -2.4% | 18.57 | 2.84 |
| 08/19 | 2,880 | 2,925 | 2,867 | 2,868 | -0.42% | 13,400 | 395億709万 | -0.17% | 18.98 | 2.91 |
| 08/18 | 2,805 | 2,880 | 2,793 | 2,880 | +2.71% | 15,600 | 396億7240万 | +0.42% | 19.06 | 2.92 |
| 08/17 | 2,838 | 2,838 | 2,804 | 2,804 | -1.2% | 18,300 | 386億2548万 | -2.03% | 18.56 | 2.84 |
| 08/16 | 2,964 | 2,964 | 2,838 | 2,838 | -4.25% | 17,300 | 390億9384万 | -0.7% | 18.78 | 2.88 |
| 08/13 | 2,929 | 2,966 | 2,921 | 2,964 | +1.19% | 14,800 | 408億2951万 | +3.89% | 19.61 | 3 |
| 08/12 | 2,932 | 2,942 | 2,888 | 2,929 | -0.1% | 13,100 | 403億4738万 | +3.13% | 19.38 | 2.97 |
| 08/11 | 2,919 | 2,938 | 2,899 | 2,932 | +0.45% | 15,600 | 403億8870万 | +3.64% | 19.4 | 2.97 |
| 08/10 | 2,889 | 2,928 | 2,876 | 2,919 | +1.28% | 41,300 | 402億963万 | +3.62% | 19.32 | 2.96 |
| 08/06 | 2,889 | 2,891 | 2,824 | 2,882 | +0.38% | 24,900 | 396億9995万 | +2.78% | 19.07 | 2.92 |
| 08/05 | 2,893 | 2,924 | 2,862 | 2,871 | -0.9% | 28,000 | 395億4842万 | +2.87% | 19 | 2.91 |
| 08/04 | 2,979 | 2,979 | 2,754 | 2,897 | +0.21% | 65,300 | 399億657万 | +4.25% | 19.17 | 2.94 |
| 08/03 | 2,896 | 2,961 | 2,878 | 2,891 | +0.45% | 44,900 | 398億2392万 | +4.59% | 19.13 | 2.93 |
| 08/02 | 2,870 | 2,910 | 2,832 | 2,878 | +0.38% | 39,500 | 396億4485万 | +4.69% | 19.05 | 2.92 |
| 07/30 | 2,911 | 2,919 | 2,860 | 2,867 | -1.51% | 54,200 | 394億9332万 | +4.94% | 18.97 | 2.91 |
| 07/29 | 2,904 | 2,937 | 2,888 | 2,911 | +0.62% | 17,800 | 400億9942万 | +7.34% | 19.26 | 2.95 |
| 07/28 | 2,904 | 2,920 | 2,857 | 2,893 | -0.38% | 29,800 | 398億5147万 | +7.63% | 19.14 | 2.93 |
| 07/27 | 2,935 | 2,978 | 2,887 | 2,904 | -0.89% | 43,000 | 400億300万 | +9.21% | 19.22 | 2.94 |
| 07/26 | 2,989 | 3,035 | 2,926 | 2,930 | +2.73% | 57,200 | 403億6115万 | +11.36% | 19.39 | 2.97 |
| 07/21 | 2,856 | 2,876 | 2,825 | 2,852 | +0.88% | 30,100 | 392億8669万 | +9.61% | 18.87 | 2.89 |
| 07/20 | 2,822 | 2,857 | 2,783 | 2,827 | +0.04% | 42,500 | 389億4231万 | +9.62% | 18.71 | 2.87 |
| 07/19 | 2,829 | 2,832 | 2,760 | 2,826 | -0.07% | 65,100 | 389億2854万 | +10.52% | 18.7 | 2.86 |
| 07/16 | 2,801 | 2,865 | 2,801 | 2,828 | +0.96% | 16,600 | 389億5609万 | +11.51% | 18.71 | 2.87 |
| 07/15 | 2,872 | 2,887 | 2,774 | 2,801 | -2.4% | 65,600 | 385億8416万 | +11.46% | 18.54 | 2.84 |
| 07/14 | 2,772 | 2,890 | 2,771 | 2,870 | +3.54% | 54,900 | 395億3464万 | +15.17% | 18.99 | 2.91 |
| 07/13 | 2,745 | 2,785 | 2,745 | 2,772 | +1.02% | 22,900 | 381億8468万 | +12.36% | 18.34 | 2.81 |
| 07/12 | 2,750 | 2,769 | 2,725 | 2,744 | +1.03% | 38,400 | 377億9898万 | +12.18% | 18.16 | 2.78 |
| 07/09 | 2,685 | 2,725 | 2,662 | 2,716 | +0.52% | 60,600 | 374億1327万 | +12% | 17.97 | 2.75 |
| 07/08 | 2,720 | 2,750 | 2,660 | 2,702 | -0.33% | 61,000 | 372億2042万 | +12.3% | 17.88 | 2.74 |
| 07/07 | 2,656 | 2,720 | 2,654 | 2,711 | +2.07% | 42,000 | 373億4440万 | +13.62% | 17.94 | 2.75 |
| 07/06 | 2,651 | 2,669 | 2,639 | 2,656 | +0.23% | 19,600 | 365億8676万 | +12.21% | 17.58 | 2.69 |
| 07/05 | 2,640 | 2,652 | 2,625 | 2,650 | +0.76% | 28,800 | 365億411万 | +12.72% | 17.54 | 2.69 |
| 07/02 | 2,588 | 2,641 | 2,586 | 2,630 | +1.7% | 39,500 | 362億2861万 | +12.59% | 17.4 | 2.67 |
| 07/01 | 2,553 | 2,595 | 2,537 | 2,586 | +1.41% | 38,900 | 356億2250万 | +11.37% | 17.11 | 2.62 |
| 06/30 | 2,593 | 2,593 | 2,543 | 2,550 | -0.97% | 32,700 | 351億2660万 | +10.34% | 16.87 | 2.58 |
| 06/29 | 2,560 | 2,618 | 2,537 | 2,575 | +2.1% | 61,200 | 354億7098万 | +11.81% | 17.04 | 2.62 |
| 06/28 | 2,539 | 2,552 | 2,495 | 2,522 | -0.55% | 36,900 | 347億4090万 | +9.89% | 16.69 | 2.57 |
| 06/25 | 2,473 | 2,538 | 2,438 | 2,536 | +3.43% | 78,400 | 349億3375万 | +10.74% | 16.78 | 2.58 |
| 06/24 | 2,353 | 2,480 | 2,310 | 2,452 | +4.21% | 66,500 | 337億7664万 | +7.31% | 16.23 | 2.5 |
| 06/23 | 2,330 | 2,372 | 2,306 | 2,353 | +1.42% | 64,300 | 324億1290万 | +3.16% | 15.57 | 2.39 |
| 06/22 | 2,239 | 2,336 | 2,216 | 2,320 | +7.16% | 79,300 | 319億5832万 | +1.84% | 15.35 | 2.36 |
| 06/21 | 2,176 | 2,210 | 2,161 | 2,165 | -1.14% | 43,000 | 298億2317万 | -4.88% | 14.33 | 2.2 |
| 06/18 | 2,213 | 2,243 | 2,189 | 2,190 | -1.4% | 21,000 | 301億6755万 | -3.99% | 14.49 | 2.23 |
| 06/17 | 2,262 | 2,280 | 2,217 | 2,221 | -1.94% | 20,300 | 305億9458万 | -2.89% | 14.7 | 2.26 |
| 06/16 | 2,289 | 2,289 | 2,257 | 2,265 | -1.09% | 17,500 | 312億68万 | -0.96% | 14.99 | 2.31 |
| 06/15 | 2,288 | 2,306 | 2,261 | 2,290 | +0.26% | 16,300 | 315億4506万 | -0.22% | 15.15 | 2.33 |
| 06/14 | 2,282 | 2,309 | 2,278 | 2,284 | +0.4% | 14,500 | 314億6241万 | -0.78% | 15.11 | 2.32 |
| 06/11 | 2,266 | 2,286 | 2,261 | 2,275 | +0.4% | 20,600 | 313億3844万 | -1.56% | 15.05 | 2.32 |
| 06/10 | 2,255 | 2,294 | 2,230 | 2,266 | +0.85% | 29,700 | 312億1446万 | -2.33% | 15 | 2.31 |
| 06/09 | 2,241 | 2,260 | 2,233 | 2,247 | -0.04% | 17,800 | 309億5273万 | -3.52% | 14.87 | 2.29 |
| 06/08 | 2,225 | 2,274 | 2,225 | 2,248 | +0.99% | 21,400 | 309億6651万 | -3.85% | 14.88 | 2.29 |
| 06/07 | 2,221 | 2,254 | 2,221 | 2,226 | +0.32% | 22,600 | 306億6345万 | -5.12% | 14.73 | 2.27 |
| 06/04 | 2,208 | 2,230 | 2,168 | 2,219 | +0.14% | 39,800 | 305億6703万 | -5.93% | 14.68 | 2.26 |
| 06/03 | 2,230 | 2,244 | 2,216 | 2,216 | -1.29% | 20,500 | 305億2570万 | -6.58% | 14.66 | 2.26 |
| 06/02 | 2,250 | 2,268 | 2,230 | 2,245 | -0.31% | 23,400 | 309億2518万 | -5.95% | 14.86 | 2.28 |
| 06/01 | 2,233 | 2,252 | 2,205 | 2,252 | -0.13% | 30,400 | 310億2161万 | -6.21% | 14.9 | 2.29 |
| 05/31 | 2,283 | 2,285 | 2,250 | 2,255 | -1.79% | 21,700 | 310億6293万 | -6.55% | 14.92 | 2.3 |
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 | |
| 2009年 3月期 | 238 714 2/5 | 210 630 3/4 630 2/24 | 136,500 45,500 3/25 | - | - | +6.43% 2/5 | -5.19% 3/4 3/3 |
| 2010年 3月期 | 320 957 3/25 959 3/23 | 203 610 5/13 | 325,500 108,500 7/2 | - | - | +22.62% 7/6 | -12.19% 10/2 |
| 2011年 3月期 | 468 1,405 2/14 | 283 850 3/15 | 460,800 153,600 3/3 | 63億5146万 | 38億4252万 | +20.34% 2/14 | -26.65% 3/15 |
| 2012年 3月期 | 405 1,214 4/28 | 342 1,025 11/11 | 170,100 56,700 4/27 | 54億8802万 | 46億3362万 | +4.28% 2/28 | -8.59% 8/9 |
| 2013年 3月期 | 598 1,795 3/22 | 343 1,030 6/5 | 155,100 51,700 9/25 | 81億1450万 | 46億5623万 | +12.23% 1/15 | -7.19% 6/4 |
| 2014年 3月期 | 1,169 1/9 | 483 1,450 4/2 | 657,300 219,100 5/23 | 161億313万 | 65億5488万 | +26.49% 5/22 | -12.45% 3/5 |
| 2015年 3月期 | 1,001 9/29 | 740 5/20 | 109,500 8/25 | 137億8891万 | 101億9360万 | +9.07% 9/8 | -9.3% 5/20 |
| 2016年 3月期 | 999 12/7 12/3 | 721 2/12 | 75,700 9/25 | 137億6136万 | 99億3187万 | +11.04% 4/28 | -15.9% 2/12 |
| 2017年 3月期 | 1,430 12/16 | 768 4/8 | 169,300 8/2 | 196億9844万 | 105億7930万 | +18.3% 7/29 | -12.26% 8/5 |
| 2018年 3月期 | 1,926 2/2 | 1,264 4/12 | 250,900 2/2 | 265億3091万 | 174億1177万 | +13.8% 2/2 | -7.84% 3/5 |
| 2019年 3月期 | 1,930 6/19 | 1,256 12/25 | 70,100 10/30 | 265億8601万 | 173億157万 | +12.77% 2/5 | -23.42% 12/25 |
| 2020年 3月期 | 1,942 10/31 | 1,146 3/10 | 105,000 1/16 | 267億5131万 | 157億8630万 | +13.12% 3/27 | -25.61% 3/9 |
| 2021年 3月期 | 4,810 10/29 | 1,534 4/6 | 532,400 10/27 | 662億5841万 | 211億3106万 | +34.06% 10/29 | -21.4% 12/7 |
| 最新 | 3,915 2021/10/22 | 46,600 | 539億2966万 | +16.87% 3,350 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 145%（2.45倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 53%（1.53倍）
- 2021/10/22 vs 2020/12/30
- 41%（1.41倍）
- 過去安値
203円（2009/05/13） - 1825%（19.25倍）
3,915円（10/22）