株価チャート
株価
9/24
- 前日 (9/22)
- 966
- 始値
- 966
- 高値
- 969
- 安値
- 966
- 終値 ±0%
- 966
- 出来高 +809.87%
- 359,400
乖離率
- 株価(5日)
移動平均値 - 0%
966 - 株価(25日)
移動平均値 - +0.1%
965 - 出来高(5日)
移動平均値 - +110.77%
170,520
2021/04/27~2021/09/24
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 | ||||||||||
09/24 | 966 | 969 | 966 | 966 | 0% | 359,400 | 268億1990万 | +0.1% | - | 1.81 |
09/22 | 965 | 967 | 965 | 966 | -0.1% | 39,500 | 268億1990万 | +0.1% | - | 1.81 |
09/21 | 966 | 967 | 966 | 967 | +0.1% | 206,500 | 268億4767万 | +0.21% | - | 1.82 |
09/17 | 966 | 967 | 966 | 966 | -0.1% | 157,800 | 268億1990万 | +0.1% | - | 1.81 |
09/16 | 966 | 967 | 965 | 967 | +0.1% | 89,400 | 268億4767万 | +0.21% | - | 1.82 |
09/15 | 965 | 966 | 965 | 966 | +0.1% | 56,600 | 268億1990万 | +0.21% | - | 1.81 |
09/14 | 966 | 966 | 965 | 965 | -0.21% | 51,100 | 267億9214万 | +0.1% | - | 1.81 |
09/13 | 965 | 967 | 965 | 967 | +0.21% | 34,000 | 268億4767万 | +0.31% | - | 1.82 |
09/10 | 966 | 967 | 965 | 965 | 0% | 75,000 | 267億9214万 | +0.1% | - | 1.81 |
09/09 | 964 | 966 | 964 | 965 | +0.1% | 85,000 | 267億9214万 | +0.1% | - | 1.81 |
09/08 | 964 | 965 | 964 | 964 | 0% | 115,900 | 267億6438万 | 0% | - | 1.81 |
09/07 | 965 | 965 | 964 | 964 | +0.1% | 114,900 | 267億6438万 | 0% | - | 1.81 |
09/06 | 964 | 964 | 963 | 963 | 0% | 156,400 | 267億3661万 | -0.1% | - | 1.81 |
09/03 | 964 | 966 | 963 | 963 | -0.1% | 1,056,200 | 267億3661万 | -0.1% | - | 1.81 |
09/02 | 965 | 967 | 964 | 964 | -0.1% | 144,300 | 267億6438万 | 0% | - | 1.81 |
09/01 | 965 | 968 | 963 | 965 | 0% | 362,000 | 267億9214万 | 0% | - | 1.81 |
08/31 | 967 | 967 | 965 | 965 | -0.52% | 81,400 | 267億9214万 | 0% | - | 1.81 |
08/30 | 965 | 970 | 964 | 970 | +0.62% | 477,900 | 269億3096万 | +0.52% | - | 1.82 |
08/27 | 964 | 965 | 964 | 964 | 0% | 74,600 | 267億6438万 | -0.1% | - | 1.81 |
08/26 | 965 | 965 | 964 | 964 | 0% | 77,400 | 267億6438万 | -0.1% | - | 1.81 |
08/25 | 964 | 965 | 964 | 964 | 0% | 39,200 | 267億6438万 | -0.1% | - | 1.81 |
08/24 | 964 | 965 | 963 | 964 | 0% | 35,100 | 267億6438万 | -0.1% | - | 1.81 |
08/23 | 964 | 965 | 963 | 964 | +0.1% | 112,600 | 267億6438万 | -0.1% | - | 1.81 |
08/20 | 964 | 965 | 963 | 963 | 0% | 282,500 | 267億3661万 | -0.21% | - | 1.81 |
08/19 | 964 | 965 | 963 | 963 | -0.1% | 117,700 | 267億3661万 | -0.21% | - | 1.81 |
08/18 | 963 | 965 | 963 | 964 | 0% | 70,700 | 267億6438万 | -0.1% | - | 1.81 |
08/17 | 964 | 965 | 963 | 964 | 0% | 97,200 | 267億6438万 | -0.1% | - | 1.81 |
08/16 | 963 | 965 | 963 | 964 | +0.1% | 172,400 | 267億6438万 | 0% | - | 1.81 |
08/13 | 964 | 964 | 963 | 963 | 0% | 27,100 | 267億3661万 | -0.1% | - | 1.81 |
08/12 | 964 | 964 | 963 | 963 | 0% | 66,400 | 267億3661万 | -0.1% | - | 1.81 |
08/11 | 963 | 965 | 963 | 963 | 0% | 246,800 | 267億3661万 | -0.1% | - | 1.81 |
08/10 | 963 | 964 | 963 | 963 | -0.1% | 28,400 | 267億3661万 | -0.1% | - | 1.81 |
08/06 | 963 | 964 | 962 | 964 | +0.1% | 125,200 | 267億6438万 | 0% | - | 1.81 |
08/05 | 962 | 965 | 962 | 963 | +0.1% | 276,400 | 267億3661万 | -0.1% | - | 1.81 |
08/04 | 966 | 966 | 962 | 962 | -0.52% | 384,800 | 267億885万 | -0.21% | - | 1.81 |
08/03 | 965 | 967 | 965 | 967 | 0% | 201,000 | 268億4767万 | +0.31% | - | 1.82 |
08/02 | 966 | 967 | 965 | 967 | -0.21% | 105,800 | 268億4767万 | +0.31% | - | 1.82 |
07/30 | 965 | 969 | 965 | 969 | +0.31% | 287,300 | 269億319万 | +0.52% | - | 1.82 |
07/29 | 966 | 966 | 963 | 966 | -0.1% | 112,200 | 268億1990万 | +0.31% | - | 1.81 |
07/28 | 968 | 969 | 967 | 967 | -0.1% | 433,200 | 268億4767万 | +0.42% | - | 1.82 |
07/27 | 967 | 969 | 967 | 968 | +0.1% | 361,600 | 268億7543万 | +0.52% | - | 1.82 |
07/26 | 967 | 968 | 966 | 967 | -0.1% | 397,100 | 268億4767万 | +0.42% | - | 1.82 |
07/21 | 967 | 969 | 967 | 968 | +0.1% | 200,000 | 268億7543万 | +0.41% | - | 1.82 |
07/20 | 967 | 969 | 967 | 967 | -0.1% | 282,400 | 268億4767万 | +0.42% | - | 1.82 |
07/19 | 968 | 969 | 967 | 968 | 0% | 310,000 | 268億7543万 | +0.52% | - | 1.82 |
07/16 | 967 | 969 | 967 | 968 | +0.21% | 294,600 | 268億7543万 | +0.52% | - | 1.82 |
07/15 | 968 | 969 | 966 | 966 | +0.84% | 1,256,200 | 268億1990万 | +0.52% | - | 1.81 |
07/14 | 960 | 960 | 954 | 958 | -0.21% | 78,800 | 265億9779万 | -0.1% | - | 1.8 |
07/13 | 960 | 968 | 959 | 960 | 0% | 254,800 | 266億5332万 | +0.31% | - | 1.8 |
07/12 | 959 | 963 | 957 | 960 | +0.1% | 262,100 | 266億5332万 | +0.52% | - | 1.8 |
07/09 | 960 | 962 | 959 | 959 | -0.1% | 93,000 | 266億2556万 | +0.52% | - | 1.8 |
07/08 | 961 | 963 | 960 | 960 | -0.1% | 58,000 | 266億5332万 | +0.84% | - | 1.8 |
07/07 | 962 | 963 | 960 | 961 | -0.21% | 82,800 | 266億8108万 | +1.05% | - | 1.8 |
07/06 | 962 | 963 | 960 | 963 | +0.21% | 81,800 | 267億3661万 | +1.48% | - | 1.81 |
07/05 | 963 | 967 | 960 | 961 | -0.1% | 63,300 | 266億8108万 | +1.37% | - | 1.8 |
07/02 | 966 | 967 | 961 | 962 | -0.21% | 72,700 | 267億885万 | +1.58% | - | 1.81 |
07/01 | 962 | 967 | 961 | 964 | +0.31% | 34,800 | 267億6438万 | +1.8% | - | 1.81 |
06/30 | 961 | 972 | 961 | 961 | 0% | 114,800 | 266億8108万 | +1.69% | - | 1.8 |
06/29 | 957 | 962 | 947 | 961 | 0% | 168,100 | 266億8108万 | +1.69% | - | 1.8 |
06/28 | 960 | 962 | 952 | 961 | -0.62% | 126,700 | 266億8108万 | +1.8% | - | 1.8 |
06/25 | 959 | 967 | 958 | 967 | +0.62% | 214,300 | 268億4767万 | +2.55% | - | 1.82 |
06/24 | 958 | 962 | 955 | 961 | 0% | 330,000 | 266億8108万 | +2.02% | - | 1.8 |
06/23 | 960 | 965 | 955 | 961 | 0% | 379,000 | 266億8108万 | +2.02% | - | 1.8 |
06/22 | 966 | 970 | 959 | 961 | -0.31% | 486,000 | 266億8108万 | +2.13% | - | 1.8 |
06/21 | 973 | 973 | 962 | 964 | -1.03% | 281,700 | 267億6438万 | +2.44% | - | 1.81 |
06/18 | 973 | 980 | 972 | 974 | +0.21% | 46,400 | 270億4201万 | +3.62% | - | 1.83 |
06/17 | 968 | 976 | 966 | 972 | +0.52% | 110,700 | 269億8649万 | +3.62% | - | 1.82 |
06/16 | 968 | 972 | 965 | 967 | +0.42% | 150,500 | 268億4767万 | +3.31% | - | 1.82 |
06/15 | 969 | 970 | 963 | 963 | -0.72% | 61,400 | 267億3661万 | +2.99% | - | 1.81 |
06/14 | 962 | 975 | 959 | 970 | +6.95% | 308,700 | 269億3096万 | +3.85% | - | 1.82 |
06/11 | 914 | 915 | 907 | 907 | -0.55% | 170,700 | 251億8183万 | -2.79% | - | 1.7 |
06/10 | 915 | 918 | 911 | 912 | -0.33% | 160,400 | 253億2065万 | -2.36% | - | 1.71 |
06/09 | 918 | 920 | 914 | 915 | -0.33% | 55,700 | 254億395万 | -2.14% | - | 1.72 |
06/08 | 916 | 918 | 915 | 918 | +0.11% | 50,100 | 254億8724万 | -1.82% | - | 1.72 |
06/07 | 918 | 921 | 915 | 917 | -0.11% | 57,300 | 254億5947万 | -1.93% | - | 1.72 |
06/04 | 921 | 926 | 918 | 918 | -0.43% | 135,100 | 254億8724万 | -2.03% | - | 1.72 |
06/03 | 925 | 929 | 920 | 922 | -0.32% | 69,800 | 255億9829万 | -1.81% | - | 1.73 |
06/02 | 932 | 935 | 925 | 925 | -1.07% | 81,000 | 256億8158万 | -1.39% | - | 1.74 |
06/01 | 945 | 945 | 934 | 935 | -0.85% | 43,100 | 259億5922万 | -0.32% | - | 1.76 |
05/31 | 947 | 953 | 942 | 943 | -0.21% | 39,500 | 261億8133万 | +0.53% | - | 1.77 |
05/28 | 935 | 945 | 935 | 945 | +1.5% | 41,500 | 262億3686万 | +0.75% | - | 1.77 |
05/27 | 944 | 944 | 931 | 931 | -1.59% | 86,700 | 258億4817万 | -0.64% | - | 1.75 |
05/26 | 945 | 951 | 943 | 946 | +0.11% | 60,600 | 262億6463万 | +0.96% | - | 1.78 |
05/25 | 944 | 947 | 940 | 945 | +0.32% | 33,300 | 262億3686万 | +0.85% | - | 1.77 |
05/24 | 946 | 950 | 940 | 942 | -0.32% | 62,100 | 261億5357万 | +0.64% | - | 1.77 |
05/21 | 950 | 954 | 945 | 945 | -0.32% | 32,300 | 262億3686万 | +1.07% | - | 1.77 |
05/20 | 959 | 966 | 948 | 948 | -0.21% | 52,600 | 263億2015万 | +1.39% | - | 1.78 |
05/19 | 955 | 974 | 948 | 950 | -0.73% | 122,900 | 263億7568万 | +1.71% | - | 1.78 |
05/18 | 934 | 957 | 934 | 957 | +2.57% | 89,400 | 265億7003万 | +2.57% | - | 1.8 |
05/17 | 939 | 939 | 926 | 933 | +0.97% | 97,000 | 259億370万 | +0.11% | - | 1.75 |
05/14 | 930 | 932 | 924 | 924 | -0.32% | 101,900 | 256億5382万 | -0.86% | - | 1.73 |
05/13 | 936 | 940 | 927 | 927 | -1.49% | 84,500 | 257億3711万 | -0.64% | - | 1.74 |
05/12 | 943 | 945 | 927 | 941 | +0.43% | 116,100 | 261億2581万 | +0.75% | - | 1.77 |
05/11 | 936 | 950 | 936 | 937 | -0.32% | 87,600 | 260億1475万 | +0.32% | - | 1.76 |
05/10 | 941 | 946 | 932 | 940 | +0.64% | 127,300 | 260億9804万 | +0.43% | - | 1.76 |
05/07 | 945 | 946 | 934 | 934 | +0.21% | 77,900 | 259億3146万 | -0.43% | - | 1.75 |
05/06 | 926 | 957 | 926 | 932 | +0.87% | 200,100 | 258億7593万 | -1.48% | - | 1.75 |
04/30 | 925 | 934 | 921 | 924 | -0.11% | 153,400 | 256億5382万 | -2.74% | - | 1.73 |
04/28 | 969 | 969 | 925 | 925 | -4.34% | 173,100 | 256億8158万 | -2.94% | - | 1.74 |
04/27 | 969 | 974 | 952 | 967 | +2.22% | 76,700 | 268億4767万 | +1.36% | - | 1.82 |
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 4月期 | 34,100 341,000 5/8 | 5,610 56,100 4/24 | 21,890 2,189 9/22 | - | - | +21.53% 6/4 | -40.07% 9/25 |
2008年 4月期 | 8,600 86,000 6/6 | 2,045 20,450 3/19 | 6,080 608 12/26 | - | - | +39.16% 12/25 | -38% 9/20 |
2009年 4月期 | 3,200 32,000 5/19 | 475 4,750 3/23 | 18,120 1,812 4/30 | - | - | +78.97% 5/8 | -37.69% 3/4 |
2010年 4月期 | 1,998 19,980 4/13 | 621 6,210 11/20 | 48,660 4,866 4/28 | 338億9281万 | 105億3425万 | +81.64% 4/13 | -39.41% 5/21 |
2011年 4月期 | 1,040 10,400 5/11 | 355 3,550 11/8 | 43,020 4,302 6/3 | 176億4190万 | 60億2199万 | +50.53% 12/1 | -22.18% 4/4 |
2012年 4月期 | 1,132 11,320 6/20 | 241 2,408 4/12 2,407 4/11 | 1,573,580 157,358 8/17 | 192億253万 | 40億8308万 | +97.1% 6/17 | -31.74% 9/26 |
2013年 3月期 | 651 6,510 4/24 | 189 1,885 6/5 | 1,972,970 197,297 4/18 | 110億4315万 | 31億9759万 | +82.95% 6/29 | -21.95% 7/25 |
2014年 3月期 | 1,019 10,190 5/21 | 351 3,505 6/27 | 5,950,000 11/15 | 172億8567万 | 59億4566万 | +46.01% 10/28 | -30.35% 2/4 |
2015年 3月期 | 807 9/3 | 435 5/19 | 4,026,500 5/9 | 223億1264万 | 119億1068万 | +37.8% 9/3 | -19.68% 10/14 |
2016年 3月期 | 701 5/25 | 396 8/25 | 3,251,900 11/30 | 193億8186万 | 109億4895万 | +31.77% 12/2 | -26.87% 8/25 |
2017年 3月期 | 535 4/1 | 326 11/9 | 964,700 12/19 | 148億2397万 | 90億1483万 | +17.14% 12/19 | -14.72% 5/16 |
2018年 3月期 | 610 3/6 3/5 | 353 4/17 4/13 | 5,589,700 5/26 | 168億6825万 | 97億6146万 | +21.81% 5/25 | -10.71% 2/15 |
2019年 3月期 | 592 5/11 | 287 12/25 | 855,400 1/31 | 163億7050万 | 79億6823万 | +10.18% 2/4 | -17.5% 12/25 |
2020年 3月期 | 413 12/5 | 211 3/23 3/17 | 457,400 7/11 | 114億6648万 | 58億5817万 | +9.36% 11/6 | -30.64% 3/13 |
2021年 3月期 | 1,363 2/5 | 218 4/22 | 2,856,000 11/10 | 378億4216万 | 60億5252万 | +76.86% 11/19 | -19.31% 3/18 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 4%(1.04倍)
- 2006/12/29 vs 2005/12/30
- -80%(0.2倍)
- 2007/12/28 vs 2006/12/29
- -55%(0.45倍)
- 2008/12/29 vs 2007/12/28
- -61%(0.39倍)
- 2009/12/30 vs 2008/12/29
- -59%(0.41倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -60%(0.4倍)
- 2012/12/28 vs 2011/12/30
- -24%(0.76倍)
- 2013/12/30 vs 2012/12/28
- 238%(3.38倍)
- 2014/12/30 vs 2013/12/30
- -18%(0.82倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- -30%(0.7倍)
- 2017/12/29 vs 2016/12/30
- 25%(1.25倍)
- 2018/12/28 vs 2017/12/29
- -41%(0.59倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- 99%(1.99倍)