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
02/26	1,560	1,565	1,507	1,535	-6.4%	105,700	84億3877万	-20.34%	-	15.76
02/25	1,704	1,704	1,640	1,640	-3.76%	34,500	90億1602万	-15.81%	-	16.84
02/24	1,730	1,732	1,681	1,704	-2.52%	23,700	93億6786万	-12.97%	-	17.5
02/22	1,694	1,749	1,677	1,748	+5.68%	20,600	96億976万	-11.13%	-	17.95
02/19	1,700	1,700	1,630	1,654	-2.93%	24,200	90億9212万	-16.21%	-	16.98
02/18	1,723	1,785	1,702	1,704	-2.01%	18,400	93億6697万	-14.33%	-	17.5
02/17	1,750	1,770	1,691	1,739	-1.86%	28,200	95億5936万	-13.4%	-	17.86
02/16	1,735	1,787	1,735	1,772	+2.13%	46,000	97億4077万	-12.41%	-	18.2
02/15	1,594	1,816	1,593	1,735	-15.53%	180,000	95億3738万	-14.62%	-	17.82
02/12	2,085	2,085	2,013	2,054	-0.92%	28,100	112億9094万	+0.1%	-	21.09
02/10	2,092	2,092	2,045	2,073	+0.24%	15,700	113億9538万	+0.34%	-	21.29
02/09	2,122	2,130	2,040	2,068	-2.54%	26,000	113億6789万	-0.29%	-	21.24
02/08	2,125	2,162	2,083	2,122	+0.09%	41,200	116億6474万	+2.71%	-	21.79
02/05	2,100	2,131	2,067	2,120	+2.51%	27,700	116億5374万	+3.87%	-	21.77
02/04	2,076	2,076	2,015	2,068	+1.72%	15,300	113億7007万	+2.58%	-	21.24
02/03	2,128	2,182	2,030	2,033	-1.07%	59,000	111億7763万	+2.16%	-	20.88
02/02	2,024	2,095	1,970	2,055	+4.31%	29,600	112億9859万	+4.42%	-	21.1
02/01	1,930	2,040	1,930	1,970	+3.03%	33,100	108億3125万	+1.29%	-	20.23
01/29	2,021	2,076	1,890	1,912	-4.88%	36,800	105億1236万	-0.57%	-	19.63
01/28	1,939	2,026	1,928	2,010	+0.4%	22,600	110億5118万	+5.4%	-	20.64
01/27	2,008	2,078	2,002	2,002	+0.05%	26,100	110億719万	+6.04%	-	20.56
01/26	2,110	2,115	2,000	2,001	-5.39%	52,700	110億169万	+6.83%	-	20.55
01/25	2,215	2,228	2,115	2,115	-1.4%	53,700	116億2848万	+13.77%	-	21.72
01/22	2,180	2,241	2,100	2,145	-2.59%	82,700	117億9342万	+16.58%	-	22.03
01/21	2,068	2,270	2,068	2,202	+7.73%	154,900	121億450万	+20.79%	-	22.61
01/20	1,950	2,055	1,910	2,044	+7.92%	61,300	112億3597万	+13.18%	-	20.99
01/19	1,933	1,943	1,879	1,894	-2.02%	28,200	104億1141万	+5.63%	-	19.45
01/18	1,950	1,976	1,911	1,933	+0.68%	36,600	106億2579万	+8.35%	-	19.85
01/15	2,005	2,005	1,910	1,920	-5.09%	51,500	105億5433万	+8.11%	-	19.72
01/14	2,171	2,187	2,020	2,023	-7.75%	62,000	111億2053万	+14.49%	-	20.77
01/13	2,110	2,250	2,062	2,193	+4.43%	163,800	120億5503万	+24.89%	-	22.52
01/12	1,954	2,180	1,926	2,100	+4.79%	138,300	115億4380万	+20.55%	-	21.56
01/08	2,147	2,209	1,996	2,004	-10.81%	220,000	110億1608万	+15.5%	-	20.58
01/07	2,386	2,413	2,220	2,247	-5.83%	243,700	123億5187万	+29.51%	-	23.07
01/06	2,471	2,770	2,277	2,386	+5.06%	995,900	131億1596万	+38.64%	-	24.5
01/05	1,805	2,271	1,763	2,271	+21.38%	333,200	124億8380万	+33.43%	-	23.32
01/04	1,530	1,880	1,525	1,871	+23.5%	150,200	102億8498万	+10.84%	-	19.21
2020
12/30	1,451	1,530	1,451	1,515	+1.34%	31,200	83億2803万	-10.36%	-	15.56
12/29	1,407	1,550	1,407	1,495	+5.73%	41,100	82億1808万	-12.37%	-	15.35
12/28	1,450	1,462	1,394	1,414	-4.2%	46,200	77億7282万	-17.93%	-	14.52
12/25	1,470	1,480	1,443	1,476	+0.41%	28,400	81億1364万	-15.46%	-	15.15
12/24	1,456	1,495	1,450	1,470	+1.87%	28,400	80億8066万	-16.62%	-	15.09
12/23	1,484	1,512	1,420	1,443	-3.74%	41,300	79億3224万	-19.07%	-	14.82
12/22	1,510	1,550	1,451	1,499	-2.6%	44,900	82億4007万	-17.04%	-	15.39
12/21	1,622	1,622	1,510	1,539	-4.59%	50,500	84億5834万	-15.99%	-	15.8
12/18	1,662	1,662	1,600	1,613	-2.71%	28,100	88億6504万	-13.51%	-	16.56
12/17	1,640	1,668	1,621	1,658	+0.06%	22,700	91億1236万	-12.6%	-	17.02
12/16	1,702	1,727	1,640	1,657	-3.38%	29,300	91億687万	-13.92%	-	17.01
12/15	1,762	1,790	1,700	1,715	-3.22%	23,000	94億2564万	-12.14%	-	17.61
12/14	1,706	1,780	1,695	1,772	+3.87%	28,200	97億3891万	-10.41%	-	18.19
12/11	1,679	1,723	1,675	1,706	+0.95%	31,300	93億7617万	-14.61%	-	17.51
12/10	1,684	1,719	1,680	1,690	-1.52%	17,900	92億8824万	-16.42%	-	17.35
12/09	1,715	1,737	1,688	1,716	+0.65%	23,700	94億3113万	-16.21%	-	17.62
12/08	1,730	1,768	1,681	1,705	-1.62%	33,100	93億7068万	-17.59%	-	17.5
12/07	1,852	1,879	1,731	1,733	-6.43%	27,200	95億2456万	-17.16%	-	17.79
12/04	1,921	1,949	1,810	1,852	-3.34%	35,800	101億7859万	-12.6%	-	19.01
12/03	2,050	2,050	1,915	1,916	-5.15%	30,100	105億3033万	-10.55%	-	19.67
12/02	1,916	2,035	1,905	2,020	+6.32%	34,700	111億192万	-6.61%	-	20.74
12/01	1,890	1,938	1,890	1,900	-0.05%	15,900	104億4240万	-12.92%	-	19.5
11/30	1,941	1,942	1,901	1,901	-1.55%	7,700	104億4789万	-13.79%	-	19.51
11/27	1,901	1,950	1,900	1,931	+0.36%	8,000	106億1277万	-13.49%	-	19.82
11/26	1,901	1,925	1,901	1,924	+1.21%	6,700	105億7430万	-14.94%	-	19.75
11/25	1,941	1,972	1,891	1,901	-0.99%	14,800	104億4789万	-17.24%	-	19.51
11/24	1,970	2,020	1,920	1,920	-4.14%	25,300	105億5232万	-17.53%	-	19.71
11/20	1,849	2,072	1,842	2,003	+6.2%	39,200	110億848万	-15.09%	-	20.56
11/19	1,972	1,979	1,842	1,886	-4.41%	66,300	103億6545万	-21.15%	-	19.36
11/18	2,030	2,080	1,951	1,973	-2.95%	45,000	108億4360万	-18.91%	-	20.25
11/17	2,130	2,224	2,020	2,033	-4.6%	52,300	111億7336万	-17.69%	-	20.87
11/16	2,200	2,215	2,131	2,131	-10.08%	60,100	117億1197万	-14.96%	-	21.88
11/13	2,430	2,430	2,343	2,370	-1.66%	21,600	130億2552万	-6.51%	-	24.33
11/12	2,404	2,445	2,383	2,410	+1.9%	19,300	132億4536万	-5.71%	-	24.74
11/11	2,317	2,462	2,275	2,365	+2.07%	25,300	129億9804万	-8.3%	-	24.28
11/10	2,526	2,526	2,259	2,317	-2.85%	44,000	127億3423万	-10.78%	-	23.79
11/09	2,260	2,428	2,260	2,385	+5.72%	35,200	131億796万	-8.97%	-	24.48
11/06	2,322	2,344	2,241	2,256	-2.76%	23,500	123億9897万	-14.55%	-	23.16
11/05	2,336	2,381	2,310	2,320	-0.68%	12,700	127億5072万	-13.14%	-	23.82
11/04	2,300	2,355	2,253	2,336	+3.96%	19,700	128億3865万	-13.51%	-	23.98
11/02	2,260	2,289	2,168	2,247	-1.01%	35,900	123億4951万	-17.57%	-	23.07
10/30	2,400	2,418	2,270	2,270	-5.42%	21,900	124億7592万	-17.69%	-	23.3
10/29	2,389	2,430	2,310	2,400	-1.28%	25,100	131億9040万	-14.04%	-	24.64
10/28	2,451	2,520	2,411	2,431	-0.78%	16,200	133億6077万	-14.01%	-	24.96
10/27	2,420	2,484	2,401	2,450	-2.08%	20,500	134億6520万	-14.13%	-	25.15
10/26	2,481	2,599	2,481	2,502	+1.71%	24,500	137億5099万	-13.06%	-	25.68
10/23	2,587	2,587	2,419	2,460	-4.84%	30,500	135億2016万	-15.41%	-	25.25
10/22	2,700	2,710	2,535	2,585	-3.8%	34,700	142億716万	-12.07%	-	26.54
10/21	2,847	2,859	2,680	2,687	-3.93%	23,600	147億6775万	-9.22%	-	27.58
10/20	2,662	2,872	2,662	2,797	+5.11%	36,200	153億7231万	-5.92%	-	28.71
10/19	2,620	2,689	2,600	2,661	-1.44%	24,600	146億2485万	-10.76%	-	27.32
10/16	2,870	2,870	2,681	2,700	-4.73%	33,700	148億3920万	-10.09%	-	27.72
10/15	2,929	2,935	2,830	2,834	-2.44%	25,100	155億7566万	-6.07%	-	29.09
10/14	2,926	2,986	2,885	2,905	+0.14%	22,900	159億6588万	-4%	-	29.82
10/13	2,930	2,974	2,878	2,901	-0.62%	23,800	159億4389万	-4.6%	-	29.78
10/12	2,878	2,919	2,855	2,919	+2.13%	17,400	160億4282万	-4.7%	-	29.97
10/09	2,930	2,940	2,850	2,858	-1.45%	21,100	157億756万	-7.45%	-	29.34
10/08	2,952	2,964	2,900	2,900	-2.59%	25,700	159億3840万	-7.02%	-	29.77
10/07	2,830	2,980	2,830	2,977	+4.86%	34,700	163億6159万	-5.13%	-	30.56
10/06	2,872	2,889	2,825	2,839	-1.08%	31,500	156億314万	-9.99%	-	29.14
10/05	2,944	2,979	2,855	2,870	-1.2%	33,500	157億7352万	-9.97%	-	29.46
10/02	3,030	3,055	2,905	2,905	-4.13%	32,300	159億6588万	-10.23%	-	29.82
09/30	3,055	3,095	3,020	3,030	-1.3%	15,200	166億5288万	-7.45%	-	29.78
09/29	2,960	3,100	2,960	3,070	+3.72%	22,700	168億7272万	-7.31%	-	30.17
09/28	3,100	3,100	2,900	2,960	-2.95%	42,500	162億6816万	-11.4%	-	29.09
09/25	3,105	3,165	3,050	3,050	-1.61%	31,100	167億6280万	-9.66%	-	29.97
09/24	3,250	3,250	3,085	3,100	-5.34%	46,100	170億3760万	-8.31%	-	30.46
09/23	3,080	3,280	3,080	3,275	+6.33%	47,700	179億9940万	-3.16%	-	32.18
09/18	3,065	3,150	3,050	3,080	-0.32%	17,100	169億2768万	-8.93%	-	30.27
09/17	3,240	3,240	3,090	3,090	-4.63%	43,200	169億8264万	-8.88%	-	30.37
09/16	3,300	3,375	3,175	3,240	-0.77%	63,800	178億704万	-4.65%	-	31.84
09/15	3,150	3,270	3,140	3,265	+5.66%	54,400	179億4444万	-3.97%	-	32.08
09/14	2,998	3,135	2,998	3,090	+2.83%	34,500	169億8264万	-9.2%	-	30.37
09/11	3,010	3,075	2,981	3,005	-0.83%	38,000	165億1548万	-11.62%	-	29.53
09/10	3,295	3,295	3,010	3,030	-4.57%	57,400	166億5288万	-10.67%	-	29.78
09/09	3,000	3,190	3,000	3,175	+4.1%	48,300	174億4980万	-5.98%	-	31.2
09/08	3,085	3,160	3,015	3,050	-0.65%	35,900	167億6280万	-9.06%	-	29.97
09/07	3,345	3,345	3,065	3,070	-6.26%	55,700	168億7272万	-7.89%	-	30.17
09/04	3,260	3,400	3,200	3,275	-5.07%	94,000	179億9940万	-1.15%	-	32.18
09/03	3,630	3,630	3,425	3,450	-2.4%	85,500	189億6120万	+4.9%	-	33.9
09/02	3,680	3,745	3,520	3,535	-2.88%	129,400	194億2836万	+8.27%	-	34.74
09/01	3,330	3,645	3,330	3,640	+7.69%	119,200	200億544万	+12.03%	-	35.77
08/31	3,455	3,500	3,350	3,380	0%	102,200	185億7648万	+5.3%	-	33.21
08/28	3,740	3,740	3,255	3,380	-8.4%	176,100	185億7648万	+6.56%	-	33.21
08/27	4,100	4,125	3,600	3,690	-9.34%	244,900	202億8024万	+17.44%	-	36.26
08/26	3,975	4,175	3,915	4,070	+5.58%	344,700	223億6872万	+31.16%	-	40
08/25	4,040	4,160	3,750	3,855	-3.26%	547,900	211億8708万	+26.68%	-	37.88
08/24	3,780	4,060	3,690	3,985	+5.42%	408,100	219億156万	+32.57%	-	39.16
08/21	3,730	4,000	3,615	3,780	-1.43%	835,300	207億7488万	+27.06%	-	37.15
08/20	3,235	3,880	3,180	3,835	+20.6%	1,240,400	210億7716万	+30.18%	-	37.69
08/19	3,110	3,225	3,040	3,180	+1.6%	93,800	174億7728万	+9.09%	-	31.25
08/18	3,395	3,395	3,130	3,130	-4.57%	135,100	172億248万	+7.3%	-	30.76
08/17	2,981	3,335	2,927	3,280	-0.15%	232,900	180億2688万	+11.79%	-	32.23
08/14	3,295	3,450	3,225	3,285	+0.31%	219,000	180億5436万	+11.36%	-	32.28
08/13	3,395	3,405	3,140	3,275	-0.3%	127,100	179億9940万	+10.23%	-	32.18
08/12	3,405	3,570	3,150	3,285	-1.65%	330,500	180億5436万	+9.76%	-	32.28
08/11	3,030	3,370	3,030	3,340	+10.96%	388,600	183億5664万	+10.89%	-	32.82
08/07	2,864	3,065	2,850	3,010	+6.97%	284,100	165億4296万	-0.43%	-	29.58
08/06	2,655	2,844	2,628	2,814	+6.11%	119,600	154億6574万	-8.1%	-	27.65
08/05	2,670	2,690	2,570	2,652	+1.88%	51,800	145億7539万	-14.95%	-	26.06
08/04	2,555	2,630	2,455	2,603	+2.68%	92,300	143億608万	-17.73%	-	25.58
08/03	2,705	2,735	2,533	2,535	-0.78%	103,900	139億3236万	-21.32%	-	24.91
07/31	2,672	2,676	2,541	2,555	-4.74%	92,800	140億4228万	-	-	25.11
07/30	2,835	2,933	2,627	2,682	-6.16%	215,600	145億693万	-	-	25.94
07/29	3,125	3,125	2,833	2,858	-8.54%	367,300	154億5892万	-	-	27.64
07/28	2,700	3,155	2,675	3,125	+17.7%	923,600	169億312万	-	-	30.22
07/27	2,414	2,666	2,410	2,655	+8.77%	187,200	143億6089万	-	-	25.68
07/22	2,574	2,578	2,430	2,441	-7.54%	241,300	132億336万	-	-	23.61
07/21	2,657	2,799	2,620	2,640	-2.29%	256,800	142億7976万	-	-	25.53
07/20	2,585	2,729	2,433	2,702	+5.1%	344,600	146億1511万	-	-	26.13
07/17	2,845	2,859	2,550	2,571	-12.25%	260,300	139億653万	-	-	24.87
07/16	3,195	3,200	2,901	2,930	-9.01%	152,800	158億4837万	-	-	28.34
07/15	3,115	3,260	2,986	3,220	+5.57%	183,100	174億1698万	-	-	31.14
07/14	3,010	3,375	3,010	3,050	-0.33%	295,100	164億9745万	-	-	29.5
07/13	3,290	3,375	2,980	3,060	-4.97%	191,800	165億5154万	-	-	29.59
07/10	3,530	3,660	3,195	3,220	-9.8%	203,200	174億1698万	-	-	31.14
07/09	3,650	3,830	3,520	3,570	-2.86%	207,000	193億1013万	-	-	34.53
07/08	3,800	3,905	3,670	3,675	-3.67%	177,500	198億7807万	-	-	35.54
07/07	4,025	4,140	3,800	3,815	-0.26%	806,500	206億3533万	-	-	36.9
07/06	3,720	4,075	3,575	3,825	+1.86%	941,800	206億8942万	-	-	36.99
07/03	3,480	3,880	3,450	3,755	+3.73%	772,300	203億1079万	-	-	36.32
07/02	3,915	3,925	3,435	3,620	-9.16%	465,300	195億8058万	-	-	35.01
07/01	4,150	4,290	3,900	3,985	-5.01%	847,100	215億5486万	-	-	38.54
06/30	4,300	4,435	3,800	4,195	+9.67%	2,448,200	226億9075万	-	341.02	43.28
06/29	3,770	4,690	3,700	3,825	-5.56%	4,518,000	206億8942万	-	310.95	39.47
06/26	4,710	5,410	4,010	4,050	0%	1,598,300	219億645万	-	329.24	41.79

年初来

年度	株価		出来高
年度	高値	安値	大商い
2020年 6月期	5,410 6/26	3,700 6/29	4,518,000 6/29
最新	1,535 2021/2/26		105,700

4052 フィーチャ

PBR

2020/06/26～2021/02/26

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート