株価チャート
株価
12/9
- 前日 (12/8)
- 3,795
- 始値
- 3,795
- 高値
- 3,810
- 安値
- 3,795
- 終値 +0.4%
- 3,810
- 出来高 +700%
- 4,800
乖離率
- 株価（5日）
移動平均値 - +0.26%
3,800 - 株価（25日）
移動平均値 - +0.29%
3,799 - 出来高（5日）
移動平均値 - +163.74%
1,820
2021/07/14～2021/12/09
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 | ||||||||||
| 12/09 | 3,795 | 3,810 | 3,795 | 3,810 | +0.4% | 4,800 | 245億2214万 | +0.29% | 16.19 | 0.99 |
| 12/08 | 3,800 | 3,800 | 3,795 | 3,795 | -0.26% | 600 | 244億2559万 | -0.11% | 16.13 | 0.99 |
| 12/07 | 3,795 | 3,805 | 3,795 | 3,805 | +0.26% | 2,600 | 244億8996万 | +0.16% | 16.17 | 0.99 |
| 12/06 | 3,805 | 3,805 | 3,795 | 3,795 | 0% | 500 | 244億2559万 | -0.11% | 16.13 | 0.99 |
| 12/03 | 3,800 | 3,800 | 3,795 | 3,795 | 0% | 600 | 244億2559万 | -0.11% | 16.13 | 0.99 |
| 12/02 | 3,800 | 3,800 | 3,795 | 3,795 | 0% | 600 | 244億2559万 | -0.11% | 16.13 | 0.99 |
| 12/01 | 3,800 | 3,800 | 3,795 | 3,795 | -0.26% | 1,900 | 244億2559万 | -0.11% | 16.13 | 0.99 |
| 11/30 | 3,795 | 3,805 | 3,795 | 3,805 | +0.26% | 1,900 | 244億8996万 | +0.16% | 16.17 | 0.99 |
| 11/29 | 3,800 | 3,800 | 3,795 | 3,795 | 0% | 1,000 | 244億2559万 | -0.11% | 16.13 | 0.99 |
| 11/26 | 3,795 | 3,800 | 3,795 | 3,795 | -0.13% | 1,000 | 244億2559万 | -0.11% | 16.13 | 0.99 |
| 11/25 | 3,795 | 3,800 | 3,795 | 3,800 | 0% | 800 | 244億5778万 | +0.03% | 16.15 | 0.99 |
| 11/24 | 3,795 | 3,800 | 3,795 | 3,800 | +0.13% | 5,600 | 244億5778万 | +0.03% | 16.15 | 0.99 |
| 11/22 | 3,800 | 3,800 | 3,795 | 3,795 | -0.13% | 35,400 | 244億2559万 | -0.11% | 16.13 | 0.99 |
| 11/19 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 1,100 | 244億5778万 | +0.03% | 16.15 | 0.99 |
| 11/18 | 3,805 | 3,805 | 3,795 | 3,800 | 0% | 9,000 | 244億5778万 | +0.03% | 16.15 | 0.99 |
| 11/17 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 2,200 | 244億5778万 | +0.03% | 16.15 | 0.99 |
| 11/16 | 3,805 | 3,805 | 3,800 | 3,800 | 0% | 1,800 | 244億5778万 | +0.03% | 16.15 | 0.99 |
| 11/15 | 3,800 | 3,805 | 3,800 | 3,800 | +0.13% | 6,300 | 244億5778万 | +0.03% | 16.15 | 0.99 |
| 11/12 | 3,800 | 3,805 | 3,795 | 3,795 | -0.26% | 48,700 | 244億2559万 | -0.08% | 16.13 | 0.99 |
| 11/11 | 3,800 | 3,805 | 3,795 | 3,805 | -0.13% | 17,300 | 244億8996万 | +0.16% | 16.17 | 0.99 |
| 11/10 | 3,795 | 3,810 | 3,795 | 3,810 | +0.26% | 31,400 | 245億2214万 | +0.32% | 16.19 | 0.99 |
| 11/09 | 3,800 | 3,800 | 3,795 | 3,800 | 0% | 3,600 | 244億5778万 | +0.05% | 16.15 | 0.99 |
| 11/08 | 3,800 | 3,800 | 3,800 | 3,800 | +0.13% | 3,800 | 244億5778万 | +0.08% | 16.15 | 0.99 |
| 11/05 | 3,800 | 3,800 | 3,795 | 3,795 | -0.13% | 800 | 244億2559万 | -0.05% | 16.13 | 0.99 |
| 11/04 | 3,795 | 3,800 | 3,795 | 3,800 | +0.13% | 5,300 | 244億5778万 | +0.08% | 16.15 | 0.99 |
| 11/02 | 3,795 | 3,800 | 3,795 | 3,795 | -0.13% | 1,000 | 244億2559万 | -0.05% | 16.13 | 0.99 |
| 11/01 | 3,800 | 3,800 | 3,795 | 3,800 | 0% | 13,400 | 244億5778万 | +0.08% | 16.15 | 0.99 |
| 10/29 | 3,795 | 3,800 | 3,795 | 3,800 | +0.13% | 3,400 | 244億5778万 | -0.55% | 16.15 | 0.99 |
| 10/28 | 3,800 | 3,800 | 3,795 | 3,795 | 0% | 3,800 | 244億2559万 | -2.29% | 16.13 | 0.99 |
| 10/27 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 4,300 | 244億2559万 | -3.16% | 16.13 | 0.99 |
| 10/26 | 3,800 | 3,800 | 3,795 | 3,795 | -0.13% | 3,300 | 244億2559万 | -3.85% | 16.13 | 0.99 |
| 10/25 | 3,795 | 3,800 | 3,795 | 3,800 | +0.13% | 3,700 | 244億5778万 | -4.23% | 16.15 | 0.99 |
| 10/22 | 3,795 | 3,800 | 3,795 | 3,795 | -0.13% | 8,200 | 244億2559万 | -4.38% | 16.13 | 0.99 |
| 10/21 | 3,795 | 3,800 | 3,795 | 3,800 | +0.13% | 4,700 | 244億5778万 | -4.26% | 16.15 | 0.99 |
| 10/20 | 3,800 | 3,800 | 3,795 | 3,795 | -0.13% | 2,500 | 244億2559万 | -4.41% | 16.13 | 0.99 |
| 10/19 | 3,800 | 3,805 | 3,795 | 3,800 | +0.13% | 3,900 | 244億5778万 | -4.31% | 16.15 | 0.99 |
| 10/18 | 3,800 | 3,800 | 3,795 | 3,795 | -0.13% | 8,700 | 244億2559万 | -4.46% | 16.13 | 0.99 |
| 10/15 | 3,800 | 3,800 | 3,795 | 3,800 | +0.13% | 4,500 | 244億5778万 | -4.33% | 16.15 | 0.99 |
| 10/14 | 3,795 | 3,800 | 3,795 | 3,795 | -0.13% | 8,400 | 244億2559万 | -4.46% | 16.13 | 0.99 |
| 10/13 | 3,795 | 3,800 | 3,795 | 3,800 | 0% | 1,200 | 244億5778万 | -4.35% | 16.15 | 0.99 |
| 10/12 | 3,795 | 3,800 | 3,795 | 3,800 | 0% | 800 | 244億5778万 | -4.35% | 16.15 | 0.99 |
| 10/11 | 3,795 | 3,800 | 3,795 | 3,800 | +0.13% | 31,500 | 244億5778万 | -4.35% | 16.15 | 0.99 |
| 10/08 | 3,800 | 3,800 | 3,795 | 3,795 | -0.13% | 10,100 | 244億2559万 | -4.48% | 16.13 | 0.99 |
| 10/07 | 3,800 | 3,800 | 3,795 | 3,800 | +0.13% | 2,300 | 244億5778万 | -4.35% | 16.15 | 0.99 |
| 10/06 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 3,300 | 244億2559万 | -4.5% | 16.13 | 0.99 |
| 10/05 | 3,800 | 3,800 | 3,795 | 3,795 | 0% | 24,200 | 244億2559万 | -4.5% | 16.13 | 0.99 |
| 10/04 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 8,200 | 244億2559万 | -4.5% | 16.13 | 0.99 |
| 10/01 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 43,900 | 244億2559万 | -4.53% | 16.13 | 0.99 |
| 09/30 | 3,795 | 3,800 | 3,795 | 3,795 | 0% | 120,300 | 244億2559万 | -4.53% | 16.13 | 0.99 |
| 09/29 | 3,800 | 3,805 | 3,790 | 3,795 | -0.26% | 201,200 | 244億2559万 | -4.55% | 16.13 | 0.99 |
| 09/28 | 4,310 | 4,310 | 3,805 | 3,805 | -13.13% | 42,000 | 244億8996万 | -4.3% | 16.17 | 0.99 |
| 09/27 | 5,280 | 5,540 | 4,380 | 4,380 | -18.59% | 38,700 | 281億9081万 | +10.16% | 18.61 | 1.14 |
| 09/24 | 5,380 | 5,380 | 5,380 | 5,380 | +14.96% | 3,500 | 346億2706万 | +36.1% | 22.86 | 1.4 |
| 09/22 | 4,495 | 5,200 | 4,490 | 4,680 | +4.12% | 9,600 | 301億2168万 | +20.31% | 19.89 | 1.22 |
| 09/21 | 4,470 | 4,530 | 4,425 | 4,495 | +3.93% | 9,000 | 289億3097万 | +16.6% | 19.1 | 1.17 |
| 09/17 | 3,825 | 4,380 | 3,825 | 4,325 | +13.07% | 11,600 | 278億3681万 | +12.98% | 18.38 | 1.12 |
| 09/16 | 3,800 | 3,825 | 3,800 | 3,825 | +0.79% | 7,800 | 246億1868万 | +0.47% | 16.25 | 0.99 |
| 09/15 | 3,800 | 3,810 | 3,795 | 3,795 | -0.78% | 6,200 | 244億2559万 | -0.29% | 16.13 | 0.99 |
| 09/14 | 3,795 | 3,825 | 3,795 | 3,825 | +0.66% | 13,000 | 246億1868万 | +0.5% | 16.25 | 0.99 |
| 09/13 | 3,810 | 3,810 | 3,795 | 3,800 | -0.78% | 10,900 | 244億5778万 | -0.16% | 16.15 | 0.99 |
| 09/10 | 3,800 | 3,830 | 3,795 | 3,830 | +0.66% | 12,900 | 246億5086万 | +0.63% | 16.28 | 0.99 |
| 09/09 | 3,800 | 3,805 | 3,795 | 3,805 | 0% | 3,400 | 244億8996万 | 0% | 16.17 | 0.99 |
| 09/08 | 3,795 | 3,805 | 3,795 | 3,805 | +0.13% | 11,200 | 244億8996万 | 0% | 16.17 | 0.99 |
| 09/07 | 3,800 | 3,805 | 3,795 | 3,800 | -0.13% | 8,900 | 244億5778万 | -0.13% | 16.15 | 0.99 |
| 09/06 | 3,800 | 3,805 | 3,800 | 3,805 | +0.13% | 12,900 | 244億8996万 | 0% | 16.17 | 0.99 |
| 09/03 | 3,800 | 3,805 | 3,800 | 3,800 | 0% | 12,500 | 244億5778万 | -0.13% | 16.15 | 0.99 |
| 09/02 | 3,810 | 3,810 | 3,800 | 3,800 | -0.26% | 2,500 | 244億5778万 | -0.16% | 16.15 | 0.99 |
| 09/01 | 3,800 | 3,810 | 3,800 | 3,810 | +0.13% | 12,800 | 245億2214万 | +0.21% | 16.19 | 0.99 |
| 08/31 | 3,805 | 3,805 | 3,800 | 3,805 | 0% | 5,000 | 244億8996万 | +0.93% | 16.17 | 0.99 |
| 08/30 | 3,805 | 3,805 | 3,805 | 3,805 | 0% | 5,100 | 244億8996万 | +1.74% | 16.17 | 0.99 |
| 08/27 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 4,500 | 244億8996万 | +2.51% | 16.17 | 0.99 |
| 08/26 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 7,100 | 244億8996万 | +3.37% | 16.17 | 0.99 |
| 08/25 | 3,805 | 3,810 | 3,805 | 3,805 | -0.13% | 8,800 | 244億8996万 | +4.25% | 16.17 | 0.99 |
| 08/24 | 3,805 | 3,810 | 3,805 | 3,810 | +0.13% | 5,200 | 245億2214万 | +5.22% | 16.19 | 0.99 |
| 08/23 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 6,700 | 244億8996万 | +5.96% | 16.17 | 0.99 |
| 08/20 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 8,600 | 244億8996万 | +6.76% | 16.17 | 0.99 |
| 08/19 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 9,200 | 244億8996万 | +7.64% | 16.17 | 0.99 |
| 08/18 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 10,400 | 244億8996万 | +8.5% | 16.17 | 0.99 |
| 08/17 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 5,300 | 244億8996万 | +9.53% | 16.17 | 0.99 |
| 08/16 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 9,200 | 244億8996万 | +10.58% | 16.17 | 0.99 |
| 08/13 | 3,810 | 3,810 | 3,805 | 3,805 | 0% | 4,000 | 244億8996万 | +11.58% | 16.17 | 0.99 |
| 08/12 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 13,500 | 244億8996万 | +12.54% | 16.17 | 0.99 |
| 08/11 | 3,810 | 3,815 | 3,805 | 3,805 | 0% | 20,900 | 244億8996万 | +13.55% | 16.17 | 0.99 |
| 08/10 | 3,805 | 3,810 | 3,800 | 3,805 | 0% | 16,900 | 244億8996万 | +14.57% | 16.17 | 0.99 |
| 08/06 | 3,805 | 3,810 | 3,800 | 3,805 | 0% | 19,900 | 244億8996万 | +15.72% | 16.17 | 0.99 |
| 08/05 | 3,810 | 3,810 | 3,805 | 3,805 | -0.13% | 4,000 | 244億8996万 | +16.86% | 16.17 | 0.99 |
| 08/04 | 3,805 | 3,810 | 3,800 | 3,810 | +0.13% | 40,300 | 245億2214万 | +18.18% | 16.19 | 0.99 |
| 08/03 | 3,800 | 3,810 | 3,800 | 3,805 | 0% | 38,000 | 244億8996万 | +19.09% | 16.17 | 0.99 |
| 08/02 | 3,805 | 3,810 | 3,800 | 3,805 | 0% | 73,600 | 244億8996万 | +20.26% | 16.17 | 0.99 |
| 07/30 | 3,810 | 3,825 | 3,805 | 3,805 | -0.13% | 68,000 | 244億8996万 | +21.45% | 16.17 | 0.99 |
| 07/29 | 3,805 | 3,830 | 3,800 | 3,810 | +2.56% | 215,400 | 245億2214万 | +22.82% | 16.19 | 0.99 |
| 07/28 | 3,715 | 3,715 | 3,715 | 3,715 | +23.22% | 1,900 | 239億1069万 | +21.01% | 15.79 | 0.97 |
| 07/27 | 3,035 | 3,045 | 3,010 | 3,015 | -0.66% | 8,800 | 194億531万 | -0.79% | 12.81 | 0.78 |
| 07/26 | 3,105 | 3,105 | 3,035 | 3,035 | -2.25% | 5,600 | 195億3404万 | -0.1% | 12.9 | 0.79 |
| 07/21 | 3,030 | 3,145 | 3,025 | 3,105 | +2.31% | 16,100 | 199億8458万 | +2.27% | 13.2 | 0.81 |
| 07/20 | 3,040 | 3,045 | 3,000 | 3,035 | -0.16% | 8,000 | 195億3404万 | +0.03% | 12.9 | 0.79 |
| 07/19 | 3,105 | 3,115 | 3,030 | 3,040 | -1.3% | 12,000 | 195億6622万 | +0.26% | 12.92 | 0.79 |
| 07/16 | 3,060 | 3,100 | 3,060 | 3,080 | +0.65% | 5,400 | 198億2367万 | +1.65% | 13.09 | 0.8 |
| 07/15 | 3,160 | 3,160 | 3,060 | 3,060 | -2.24% | 7,300 | 196億9494万 | +1.09% | 13 | 0.79 |
| 07/14 | 3,045 | 3,185 | 3,045 | 3,130 | +1.95% | 21,300 | 201億4548万 | +3.44% | 13.3 | 0.81 |
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 | 3,000 300 5/8 | 1,620 162 7/19 | 1,835,500 18,355,000 4/21 | - | - | +22.43% 8/23 | -22.95% 6/8 |
| 2008年 3月期 | 2,300 230 7/12 | 1,000 100 1/22 | 741,400 7,414,000 7/12 | - | - | +15.27% 10/16 | -28.77% 1/16 |
| 2009年 3月期 | 1,680 168 6/20 | 560 56 2/24 | 450,400 4,504,000 6/20 | - | - | +30.01% 4/30 | -40.68% 10/8 |
| 2010年 3月期 | 1,180 118 4/30 | 720 72 4/1 | 727,800 7,278,000 4/30 | - | - | +18.52% 4/14 | -13.22% 7/13 |
| 2011年 3月期 | 1,560 156 7/28 | 610 61 3/15 | 5,092,400 50,924,000 7/1 | 106億6447万 | 41億7008万 | +46.83% 6/25 | -37.94% 3/15 |
| 2012年 3月期 | 1,580 158 3/13 | 940 94 9/27 | 405,200 4,052,000 1/16 | 108億119万 | 64億2602万 | +12.21% 2/22 | -20% 9/27 |
| 2013年 3月期 | 1,710 171 3/8 | 950 95 6/5 95 6/4 | 1,993,200 19,932,000 8/10 | 116億8990万 | 64億9439万 | +33.27% 8/10 | -18.66% 5/14 |
| 2014年 3月期 | 2,360 236 3/3 | 1,090 109 6/7 | 2,586,800 25,868,000 12/24 | 161億3357万 | 74億5145万 | +31.87% 12/27 | -19.31% 6/7 |
| 2015年 3月期 | 2,240 224 4/4 224 4/2 | 1,430 143 10/17 | 1,442,900 14,429,000 7/16 | 153億1321万 | 97億7584万 | +18.96% 11/20 | -14.69% 5/19 |
| 2016年 3月期 | 2,430 243 12/18 | 1,490 149 2/12 | 528,600 5,286,000 4/9 | 166億1210万 | 101億8602万 | +9.95% 12/1 | -21.21% 2/12 |
| 2017年 3月期 | 2,030 10/6 203 9/26 他2件 | 1,320 132 7/8 | 1,422,400 14,224,000 8/17 | 138億7760万 | 90億2386万 | +14.15% 8/4 | -11.75% 6/16 |
| 2018年 3月期 | 2,830 2/23 2/22 | 1,662 4/13 | 138,800 8/23 | 187億8061万 | 110億2946万 | +14.44% 9/1 | -11.92% 2/6 |
| 2019年 3月期 | 2,712 5/21 | 1,680 3/19 12/26 | 91,200 12/26 | 174億5513万 | 108億1291万 | +10.95% 11/15 | -24.99% 12/26 |
| 2020年 3月期 | 1,955 1/7 | 1,391 3/17 | 53,400 3/12 | 125億8288万 | 89億5283万 | +12.87% 4/20 | -18.22% 3/16 |
| 2021年 3月期 | 3,085 3/29 | 1,742 4/6 | 452,200 2/10 | 198億5585万 | 112億1196万 | +36.59% 2/10 | -9.27% 11/2 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -17%（0.83倍）
- 1985/12/28 vs 1984/12/28
- 56%（1.56倍）
- 1986/12/27 vs 1985/12/28
- 55%（1.55倍）
- 1987/12/28 vs 1986/12/27
- 21%（1.21倍）
- 1988/12/28 vs 1987/12/28
- 97%（1.97倍）
- 1989/12/29 vs 1988/12/28
- 52%（1.52倍）
- 1990/12/28 vs 1989/12/29
- -38%（0.62倍）
- 1991/12/30 vs 1990/12/28
- 11%（1.11倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- -31%（0.69倍）
- 1994/12/30 vs 1993/12/30
- 103%（2.03倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -37%（0.63倍）
- 1997/12/30 vs 1996/12/30
- -63%（0.37倍）
- 1998/12/30 vs 1997/12/30
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/30
- -31%（0.69倍）
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/30
- 333%（4.33倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 53%（1.53倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- -19%（0.81倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/09 vs 2020/12/30
- 75%（1.75倍）