株価チャート
株価
7/30
- 前日 (7/29)
- 1,653
- 始値
- 1,658
- 高値
- 1,661
- 安値
- 1,646
- 終値 -0.42%
- 1,646
- 出来高 +13.28%
- 806,900
乖離率
- 株価（5日）
移動平均値 - -0.48%
1,654 - 株価（25日）
移動平均値 - -1.67%
1,674 - 出来高（5日）
移動平均値 - -2.09%
824,120
2021/03/05～2021/07/30
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 | ||||||||||
| 07/30 | 1,658 | 1,661 | 1,646 | 1,646 | -0.42% | 806,900 | 3258億3180万 | -1.67% | 9.03 | 0.78 |
| 07/29 | 1,644 | 1,657 | 1,644 | 1,653 | -0.06% | 712,300 | 3272億1747万 | -1.43% | 9.07 | 0.78 |
| 07/28 | 1,649 | 1,663 | 1,647 | 1,654 | -0.06% | 724,800 | 3274億1543万 | -1.55% | 9.07 | 0.78 |
| 07/27 | 1,672 | 1,676 | 1,653 | 1,655 | -0.3% | 708,100 | 3276億1338万 | -1.61% | 9.08 | 0.78 |
| 07/26 | 1,645 | 1,661 | 1,638 | 1,660 | +0.79% | 1,168,500 | 3286億315万 | -1.43% | 9.11 | 0.78 |
| 07/21 | 1,680 | 1,681 | 1,646 | 1,647 | -0.12% | 649,100 | 3260億2975万 | -2.31% | 9.03 | 0.78 |
| 07/20 | 1,650 | 1,655 | 1,644 | 1,649 | -1.38% | 706,000 | 3264億2566万 | -2.43% | 9.04 | 0.78 |
| 07/19 | 1,676 | 1,691 | 1,660 | 1,672 | -1.01% | 764,500 | 3309億7859万 | -1.36% | 9.17 | 0.79 |
| 07/16 | 1,674 | 1,704 | 1,667 | 1,689 | +1.75% | 1,957,900 | 3343億4381万 | -0.53% | 9.26 | 0.8 |
| 07/15 | 1,685 | 1,691 | 1,657 | 1,660 | -1.19% | 922,900 | 3286億315万 | -2.41% | 9.11 | 0.78 |
| 07/14 | 1,669 | 1,688 | 1,668 | 1,680 | -0.3% | 851,800 | 3325億6222万 | -1.52% | 9.21 | 0.79 |
| 07/13 | 1,662 | 1,690 | 1,660 | 1,685 | +2.18% | 1,067,700 | 3335億5199万 | -1.52% | 9.24 | 0.8 |
| 07/12 | 1,650 | 1,659 | 1,643 | 1,649 | +0.98% | 603,900 | 3264億2566万 | -3.85% | 9.04 | 0.78 |
| 07/09 | 1,612 | 1,636 | 1,601 | 1,633 | +0.31% | 1,313,500 | 3232億5840万 | -5.11% | 8.96 | 0.77 |
| 07/08 | 1,655 | 1,660 | 1,625 | 1,628 | -1.57% | 1,353,200 | 3222億6863万 | -5.79% | 8.93 | 0.77 |
| 07/07 | 1,661 | 1,672 | 1,652 | 1,654 | -1.61% | 1,358,600 | 3274億1543万 | -4.67% | 9.07 | 0.78 |
| 07/06 | 1,700 | 1,700 | 1,680 | 1,681 | -0.77% | 881,400 | 3327億6018万 | -3.28% | 9.22 | 0.79 |
| 07/05 | 1,700 | 1,706 | 1,691 | 1,694 | -0.12% | 539,400 | 3353億3357万 | -2.7% | 9.29 | 0.8 |
| 07/02 | 1,685 | 1,701 | 1,683 | 1,696 | +0.12% | 662,700 | 3357億2948万 | -2.75% | 9.3 | 0.8 |
| 07/01 | 1,703 | 1,708 | 1,690 | 1,694 | +0.06% | 835,500 | 3353億3357万 | -3.14% | 9.29 | 0.8 |
| 06/30 | 1,704 | 1,715 | 1,691 | 1,693 | -0.47% | 1,197,200 | 3351億3562万 | -3.37% | 9.29 | 0.8 |
| 06/29 | 1,707 | 1,717 | 1,700 | 1,701 | -1.62% | 1,029,600 | 3367億1925万 | -3.19% | 9.33 | 0.8 |
| 06/28 | 1,731 | 1,737 | 1,722 | 1,729 | +0.12% | 639,200 | 3422億6195万 | -1.82% | 9.48 | 0.82 |
| 06/25 | 1,727 | 1,731 | 1,711 | 1,727 | +0.52% | 800,600 | 3418億6605万 | -2.1% | 9.47 | 0.82 |
| 06/24 | 1,720 | 1,726 | 1,713 | 1,718 | -0.41% | 845,100 | 3400億8446万 | -2.72% | 9.42 | 0.81 |
| 06/23 | 1,748 | 1,748 | 1,723 | 1,725 | -0.4% | 713,400 | 3414億7014万 | -2.43% | 9.46 | 0.82 |
| 06/22 | 1,719 | 1,734 | 1,707 | 1,732 | +2.42% | 939,200 | 3428億5582万 | -2.04% | 9.5 | 0.82 |
| 06/21 | 1,696 | 1,711 | 1,687 | 1,691 | -1% | 1,410,000 | 3347億3971万 | -4.52% | 9.28 | 0.8 |
| 06/18 | 1,717 | 1,722 | 1,700 | 1,708 | -0.35% | 2,199,100 | 3381億493万 | -3.83% | 9.37 | 0.81 |
| 06/17 | 1,730 | 1,739 | 1,713 | 1,714 | -2.11% | 2,607,000 | 3392億9265万 | -3.76% | 9.4 | 0.81 |
| 06/16 | 1,742 | 1,764 | 1,742 | 1,751 | -0.62% | 1,031,000 | 3466億1694万 | -1.85% | 9.6 | 0.83 |
| 06/15 | 1,758 | 1,778 | 1,756 | 1,762 | +0.74% | 1,525,200 | 3487億9443万 | -1.45% | 9.66 | 0.83 |
| 06/14 | 1,774 | 1,783 | 1,743 | 1,749 | -0.96% | 1,336,500 | 3462億2103万 | -2.45% | 9.59 | 0.83 |
| 06/11 | 1,782 | 1,788 | 1,763 | 1,766 | -1.06% | 1,062,600 | 3495億8624万 | -1.78% | 9.69 | 0.83 |
| 06/10 | 1,788 | 1,804 | 1,782 | 1,785 | -0.83% | 1,255,500 | 3533億4736万 | -0.89% | 9.79 | 0.84 |
| 06/09 | 1,803 | 1,827 | 1,800 | 1,800 | 0% | 1,220,800 | 3563億1667万 | -0.17% | 9.87 | 0.85 |
| 06/08 | 1,796 | 1,817 | 1,792 | 1,800 | -0.17% | 828,000 | 3563億1667万 | -0.17% | 9.87 | 0.85 |
| 06/07 | 1,818 | 1,820 | 1,797 | 1,803 | +0.17% | 828,900 | 3569億1053万 | 0% | 9.89 | 0.85 |
| 06/04 | 1,773 | 1,808 | 1,767 | 1,800 | +0.45% | 1,348,600 | 3563億1667万 | -0.17% | 9.87 | 0.85 |
| 06/03 | 1,758 | 1,794 | 1,753 | 1,792 | +2.4% | 1,976,300 | 3547億3304万 | -0.61% | 9.83 | 0.85 |
| 06/02 | 1,756 | 1,770 | 1,740 | 1,750 | -0.11% | 1,907,000 | 3464億1898万 | -2.89% | 9.6 | 0.83 |
| 06/01 | 1,769 | 1,780 | 1,749 | 1,752 | -0.85% | 1,205,300 | 3468億1489万 | -2.83% | 9.61 | 0.83 |
| 05/31 | 1,815 | 1,815 | 1,767 | 1,767 | -2.7% | 1,318,800 | 3497億8420万 | -2.11% | 9.69 | 0.84 |
| 05/28 | 1,790 | 1,830 | 1,776 | 1,816 | +2.14% | 2,190,100 | 3594億8393万 | +0.44% | 9.96 | 0.86 |
| 05/27 | 1,800 | 1,822 | 1,767 | 1,778 | -1.39% | 18,658,100 | 3519億6169万 | -1.66% | 9.75 | 0.84 |
| 05/26 | 1,780 | 1,803 | 1,776 | 1,803 | +0.39% | 2,306,700 | 3569億1053万 | -0.33% | 9.89 | 0.85 |
| 05/25 | 1,784 | 1,808 | 1,775 | 1,796 | -0.44% | 2,248,300 | 3555億2485万 | -0.77% | 9.85 | 0.85 |
| 05/24 | 1,776 | 1,819 | 1,768 | 1,804 | +1.29% | 2,068,100 | 3571億848万 | -0.39% | 9.9 | 0.85 |
| 05/21 | 1,760 | 1,784 | 1,757 | 1,781 | +0.28% | 1,843,500 | 3525億5555万 | -1.71% | 9.77 | 0.84 |
| 05/20 | 1,728 | 1,776 | 1,726 | 1,776 | +2.66% | 1,749,200 | 3515億6578万 | -2.09% | 9.74 | 0.84 |
| 05/19 | 1,747 | 1,752 | 1,722 | 1,730 | -3.41% | 2,430,800 | 3424億5991万 | -4.79% | 9.49 | 0.82 |
| 05/18 | 1,809 | 1,821 | 1,787 | 1,791 | -1.92% | 1,840,200 | 3545億3508万 | -1.7% | 9.82 | 0.85 |
| 05/17 | 1,830 | 1,848 | 1,817 | 1,826 | -0.27% | 1,003,800 | 3614億6346万 | 0% | 10.02 | 0.86 |
| 05/14 | 1,815 | 1,843 | 1,815 | 1,831 | +1.55% | 1,529,400 | 3624億5323万 | +0.16% | 10.04 | 0.87 |
| 05/13 | 1,819 | 1,836 | 1,798 | 1,803 | -2.49% | 1,664,100 | 3569億1053万 | -1.53% | 9.89 | 0.85 |
| 05/12 | 1,808 | 1,849 | 1,804 | 1,849 | -1.12% | 2,196,900 | 3660億1640万 | +0.76% | 10.14 | 0.87 |
| 05/11 | 1,873 | 1,902 | 1,833 | 1,870 | -0.32% | 2,297,900 | 3701億7343万 | +1.8% | 10.26 | 0.88 |
| 05/10 | 1,859 | 1,885 | 1,844 | 1,876 | +1.02% | 1,325,700 | 3713億6115万 | +2.01% | 10.29 | 0.89 |
| 05/07 | 1,829 | 1,876 | 1,829 | 1,857 | +1.42% | 1,541,100 | 3676億3万 | +0.81% | 10.19 | 0.88 |
| 05/06 | 1,878 | 1,884 | 1,825 | 1,831 | +1.84% | 1,800,500 | 3624億5323万 | -0.81% | 10.04 | 0.87 |
| 04/30 | 1,802 | 1,809 | 1,786 | 1,798 | -0.33% | 1,151,000 | 3559億2076万 | -2.86% | 9.86 | 0.85 |
| 04/28 | 1,799 | 1,807 | 1,790 | 1,804 | +0.56% | 761,400 | 3571億848万 | -2.85% | 9.9 | 0.85 |
| 04/27 | 1,790 | 1,799 | 1,778 | 1,794 | +0.22% | 776,900 | 3551億2895万 | -3.6% | 9.84 | 0.85 |
| 04/26 | 1,790 | 1,795 | 1,773 | 1,790 | +0.62% | 887,400 | 3543億3713万 | -4.12% | 9.82 | 0.85 |
| 04/23 | 1,770 | 1,788 | 1,766 | 1,779 | 0% | 755,700 | 3521億5964万 | -5.12% | 9.76 | 0.84 |
| 04/22 | 1,822 | 1,822 | 1,772 | 1,779 | -0.95% | 1,192,000 | 3521億5964万 | -5.57% | 9.76 | 0.84 |
| 04/21 | 1,793 | 1,799 | 1,772 | 1,796 | -1.86% | 1,235,000 | 3555億2485万 | -5.07% | 9.85 | 0.85 |
| 04/20 | 1,824 | 1,839 | 1,803 | 1,830 | +0.44% | 1,354,200 | 3622億5528万 | -3.68% | 10.04 | 0.86 |
| 04/19 | 1,825 | 1,833 | 1,817 | 1,822 | +0.11% | 793,600 | 3606億7165万 | -4.41% | 9.99 | 0.86 |
| 04/16 | 1,824 | 1,835 | 1,815 | 1,820 | +0.39% | 953,700 | 3602億7574万 | -4.81% | 9.98 | 0.86 |
| 04/15 | 1,804 | 1,831 | 1,800 | 1,813 | -0.38% | 1,204,800 | 3588億9007万 | -5.43% | 9.94 | 0.86 |
| 04/14 | 1,830 | 1,838 | 1,812 | 1,820 | -0.71% | 981,800 | 3602億7574万 | -5.36% | 9.98 | 0.86 |
| 04/13 | 1,841 | 1,847 | 1,823 | 1,833 | -0.6% | 866,900 | 3628億4914万 | -4.93% | 10.05 | 0.87 |
| 04/12 | 1,860 | 1,874 | 1,840 | 1,844 | -0.22% | 720,800 | 3650億2663万 | -4.55% | 10.11 | 0.87 |
| 04/09 | 1,845 | 1,859 | 1,830 | 1,848 | +0.16% | 1,195,800 | 3658億1845万 | -4.5% | 10.14 | 0.87 |
| 04/08 | 1,880 | 1,886 | 1,838 | 1,845 | -2.12% | 1,200,800 | 3652億2458万 | -4.8% | 10.12 | 0.87 |
| 04/07 | 1,871 | 1,895 | 1,865 | 1,885 | +0.64% | 1,034,500 | 3731億4273万 | -2.78% | 10.34 | 0.89 |
| 04/06 | 1,919 | 1,923 | 1,866 | 1,873 | -2.5% | 959,700 | 3707億6729万 | -3.45% | 10.27 | 0.89 |
| 04/05 | 1,938 | 1,938 | 1,918 | 1,921 | +0.79% | 566,500 | 3802億6907万 | -0.93% | 10.54 | 0.91 |
| 04/02 | 1,923 | 1,934 | 1,896 | 1,906 | +0.32% | 707,500 | 3772億9976万 | -1.6% | 10.45 | 0.9 |
| 04/01 | 1,921 | 1,938 | 1,884 | 1,900 | -0.37% | 1,082,200 | 3761億1204万 | -1.76% | 10.42 | 0.9 |
| 03/31 | 1,922 | 1,930 | 1,902 | 1,907 | -2.8% | 1,787,600 | 3774億9771万 | -1.4% | - | 0.9 |
| 03/30 | 1,948 | 1,969 | 1,940 | 1,962 | +0.2% | 1,254,000 | 3883億8517万 | +1.55% | - | 0.93 |
| 03/29 | 1,977 | 1,979 | 1,944 | 1,958 | +0.62% | 1,103,500 | 3875億9335万 | +1.5% | - | 0.93 |
| 03/26 | 1,972 | 1,982 | 1,945 | 1,946 | +0.41% | 795,700 | 3852億1791万 | +1.09% | - | 0.92 |
| 03/25 | 1,936 | 1,959 | 1,929 | 1,938 | +1.52% | 832,100 | 3836億3428万 | +0.83% | - | 0.92 |
| 03/24 | 1,944 | 1,950 | 1,898 | 1,909 | -2.6% | 1,081,400 | 3778億9362万 | -0.52% | - | 0.9 |
| 03/23 | 1,992 | 2,008 | 1,960 | 1,960 | -1.66% | 949,800 | 3879億8926万 | +2.19% | - | 0.93 |
| 03/22 | 1,975 | 2,001 | 1,961 | 1,993 | -0.2% | 920,800 | 3945億2173万 | +4.07% | - | 0.94 |
| 03/19 | 1,979 | 2,005 | 1,970 | 1,997 | +0.81% | 1,291,900 | 3953億1355万 | +4.5% | - | 0.94 |
| 03/18 | 1,983 | 2,009 | 1,963 | 1,981 | -0.1% | 1,182,200 | 3921億4629万 | +3.88% | - | 0.94 |
| 03/17 | 1,979 | 1,993 | 1,972 | 1,983 | +0.15% | 766,200 | 3925億4220万 | +4.15% | - | 0.94 |
| 03/16 | 1,958 | 1,996 | 1,955 | 1,980 | -0.15% | 920,900 | 3919億4833万 | +4.1% | - | 0.94 |
| 03/15 | 1,964 | 2,003 | 1,960 | 1,983 | +1.8% | 919,500 | 3925億4220万 | +4.26% | - | 0.94 |
| 03/12 | 1,937 | 1,949 | 1,925 | 1,948 | +0.26% | 1,106,300 | 3856億1382万 | +2.42% | - | 0.92 |
| 03/11 | 1,944 | 1,973 | 1,934 | 1,943 | -0.1% | 1,118,800 | 3846億2405万 | +2.05% | - | 0.92 |
| 03/10 | 1,922 | 1,951 | 1,918 | 1,945 | +0.46% | 902,600 | 3850億1996万 | +2.21% | - | 0.92 |
| 03/09 | 1,952 | 1,953 | 1,913 | 1,936 | +0.83% | 1,039,500 | 3832億3837万 | +1.68% | - | 0.92 |
| 03/08 | 1,951 | 1,962 | 1,913 | 1,920 | -1.08% | 1,191,200 | 3800億7111万 | +0.89% | - | 0.91 |
| 03/05 | 1,893 | 1,942 | 1,881 | 1,941 | +3.74% | 1,399,900 | 3842億2814万 | +1.94% | - | 0.92 |
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 | |
| 2007年 3月期 | 4,495 899 5/10 | 2,970 594 8/14 | 7,227,600 36,138,000 2/1 | - | - | +12.4% 11/7 | -14.59% 6/14 |
| 2008年 3月期 | 3,470 694 5/10 | 1,815 363 2/12 | 3,871,000 19,355,000 7/31 | - | - | +8.91% 3/28 | -17.06% 1/22 |
| 2009年 3月期 | 2,230 446 4/14 | 830 166 2/25 | 4,917,200 24,586,000 5/7 | - | - | +19.98% 3/24 | -26.28% 10/10 |
| 2010年 3月期 | 1,735 347 8/19 | 1,065 213 4/1 | 3,517,000 17,585,000 6/30 | - | - | +19.35% 6/17 | -10.78% 11/17 |
| 2011年 3月期 | 2,200 440 2/4 | 1,235 247 6/9 247 5/27 | 6,751,200 33,756,000 1/19 | 4332億9381万 | 2432億3539万 | +17.73% 1/19 | -24.73% 3/15 |
| 2012年 3月期 | 2,010 402 5/11 | 1,075 215 11/24 215 11/22 | 4,075,600 20,378,000 2/23 | 3958億7298万 | 2117億2311万 | +8.54% 5/11 | -16.3% 8/24 |
| 2013年 3月期 | 1,425 285 4/2 | 780 156 11/14 156 11/13 | 6,390,200 31,951,000 2/4 | 2806億5621万 | 1536億2235万 | +14.68% 1/4 | -15.99% 8/7 |
| 2014年 3月期 | 1,425 285 5/22 | 995 199 4/4 | 5,165,800 25,829,000 8/2 | 2806億5621万 | 1959億6697万 | +15.81% 5/21 | -13.79% 6/13 |
| 2015年 3月期 | 2,105 421 3/27 | 1,120 224 5/19 224 5/12 | 9,403,800 47,019,000 11/6 | 4145億8339万 | 2205億8594万 | +19.88% 11/6 | -9.16% 5/12 |
| 2016年 3月期 | 2,495 499 6/24 | 1,665 333 2/12 | 5,949,800 29,749,000 2/10 | 4913億9457万 | 3279億2463万 | +10.32% 6/1 | -15.45% 2/12 |
| 2017年 3月期 | 2,468 1/6 | 1,645 329 6/24 | 4,865,900 2/6 | 4860億7687万 | 3239億8560万 | +12.97% 12/9 | -10.41% 2/9 |
| 2018年 3月期 | 2,603 1/9 | 1,954 3/26 | 4,686,600 2/6 | 5126億6536万 | 3868億154万 | +6.73% 11/7 | -12.24% 2/13 |
| 2019年 3月期 | 2,265 8/2 | 1,652 12/25 | 4,038,400 8/1 | 4483億6514万 | 3270億1952万 | +7.75% 8/1 | -11.96% 12/25 |
| 2020年 3月期 | 2,211 10/29 | 1,426 3/13 | 11,875,300 3/4 | 4376億7564万 | 2822億8198万 | +9.51% 3/30 | -20.34% 3/13 |
| 2021年 3月期 | 2,076 2/8 | 1,517 7/31 | 3,446,100 1/28 | 4109億5189万 | 3002億9577万 | +9.33% 11/16 | -9.21% 7/31 |
| 最新 | 1,646 2021/7/30 | 806,900 | 3258億3180万 | -1.67% 1,674 | |||
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
- 13%（1.13倍）
- 1986/12/27 vs 1985/12/28
- 41%（1.41倍）
- 1987/12/28 vs 1986/12/27
- 1%（1.01倍）
- 1988/12/28 vs 1987/12/28
- 14%（1.14倍）
- 1989/12/29 vs 1988/12/28
- 20%（1.2倍）
- 1990/12/28 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/28
- -3%（0.97倍）
- 1992/12/30 vs 1991/12/30
- -21%（0.79倍）
- 1993/12/30 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/30
- 30%（1.3倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -46%（0.54倍）
- 1998/12/30 vs 1997/12/30
- 52%（1.52倍）
- 1999/12/30 vs 1998/12/30
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- 56%（1.56倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -44%（0.56倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 41%（1.41倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/07/30 vs 2020/12/30
- -15%（0.85倍）
- 過去安値
780円（2012/11/14） - 111%（2.11倍）
1,646円（7/30）