株価チャート
株価
10/15
- 前日 (10/14)
- 1,123
- 始値
- 1,140
- 高値
- 1,161
- 安値
- 1,138
- 終値 +2.94%
- 1,156
- 出来高 +88.52%
- 149,500
乖離率
- 株価（5日）
移動平均値 - +3.21%
1,120 - 株価（25日）
移動平均値 - -1.7%
1,176 - 出来高（5日）
移動平均値 - +62.01%
92,280
2021/05/24～2021/10/15
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 | ||||||||||
| 10/15 | 1,140 | 1,161 | 1,138 | 1,156 | +2.94% | 149,500 | 1532億9082万 | -1.7% | 12.59 | 0.88 |
| 10/14 | 1,095 | 1,123 | 1,092 | 1,123 | +1.91% | 79,300 | 1489億1488万 | -4.75% | 12.23 | 0.86 |
| 10/13 | 1,100 | 1,107 | 1,095 | 1,102 | -0.18% | 86,000 | 1461億3018万 | -6.77% | 12 | 0.84 |
| 10/12 | 1,097 | 1,104 | 1,090 | 1,104 | -0.81% | 92,800 | 1463億9539万 | -6.91% | 12.02 | 0.84 |
| 10/11 | 1,109 | 1,114 | 1,103 | 1,113 | +0.36% | 53,800 | 1475億8883万 | -6.39% | 12.12 | 0.85 |
| 10/08 | 1,116 | 1,121 | 1,107 | 1,109 | +2.12% | 98,400 | 1470億5841万 | -6.81% | 12.08 | 0.85 |
| 10/07 | 1,096 | 1,100 | 1,082 | 1,086 | -0.82% | 90,100 | 1440億851万 | -8.89% | 11.83 | 0.83 |
| 10/06 | 1,105 | 1,120 | 1,094 | 1,095 | +0.27% | 138,700 | 1452億195万 | -8.29% | 11.93 | 0.84 |
| 10/05 | 1,103 | 1,109 | 1,087 | 1,092 | -1.62% | 174,300 | 1448億414万 | -8.77% | 11.89 | 0.83 |
| 10/04 | 1,130 | 1,144 | 1,105 | 1,110 | -1.6% | 179,400 | 1471億9102万 | -7.35% | 12.09 | 0.85 |
| 10/01 | 1,142 | 1,142 | 1,121 | 1,128 | -2.59% | 183,700 | 1495億7790万 | -5.92% | 12.29 | 0.86 |
| 09/30 | 1,162 | 1,176 | 1,155 | 1,158 | -0.26% | 92,900 | 1535億5603万 | -3.5% | 12.61 | 0.88 |
| 09/29 | 1,158 | 1,161 | 1,141 | 1,161 | -3.33% | 178,800 | 1539億5385万 | -3.17% | 12.64 | 0.89 |
| 09/28 | 1,204 | 1,204 | 1,172 | 1,201 | -0.17% | 160,800 | 1592億5803万 | +0.17% | 13.08 | 0.92 |
| 09/27 | 1,238 | 1,239 | 1,202 | 1,203 | -2.83% | 133,100 | 1595億2324万 | +0.67% | 13.1 | 0.92 |
| 09/24 | 1,238 | 1,239 | 1,214 | 1,238 | +3% | 210,200 | 1641億6440万 | +3.77% | 13.48 | 0.94 |
| 09/22 | 1,224 | 1,224 | 1,202 | 1,202 | -1.88% | 93,200 | 1593億9063万 | +1.09% | 13.09 | 0.92 |
| 09/21 | 1,237 | 1,238 | 1,214 | 1,225 | -3.31% | 101,500 | 1624億4054万 | +3.11% | 13.34 | 0.93 |
| 09/17 | 1,256 | 1,273 | 1,242 | 1,267 | +0.72% | 191,000 | 1680億993万 | +7.01% | 13.8 | 0.97 |
| 09/16 | 1,251 | 1,265 | 1,243 | 1,258 | +0.64% | 123,100 | 1668億1649万 | +6.61% | 13.7 | 0.96 |
| 09/15 | 1,270 | 1,270 | 1,236 | 1,250 | -3.18% | 92,600 | 1657億5565万 | +6.29% | 13.61 | 0.95 |
| 09/14 | 1,268 | 1,291 | 1,256 | 1,291 | +1.97% | 140,700 | 1711億9244万 | +10.06% | 14.06 | 0.98 |
| 09/13 | 1,245 | 1,266 | 1,231 | 1,266 | +1.61% | 114,400 | 1678億7732万 | +8.39% | 13.79 | 0.97 |
| 09/10 | 1,205 | 1,246 | 1,205 | 1,246 | +3.06% | 201,400 | 1652億2523万 | +7.04% | 13.57 | 0.95 |
| 09/09 | 1,222 | 1,235 | 1,200 | 1,209 | -2.03% | 116,700 | 1603億1886万 | +4.13% | 13.17 | 0.92 |
| 09/08 | 1,215 | 1,234 | 1,210 | 1,234 | +1.73% | 120,200 | 1636億3398万 | +6.47% | 13.44 | 0.94 |
| 09/07 | 1,205 | 1,215 | 1,195 | 1,213 | +1.93% | 198,600 | 1608億4928万 | +4.93% | 13.21 | 0.93 |
| 09/06 | 1,197 | 1,201 | 1,179 | 1,190 | +0.85% | 94,100 | 1577億9938万 | +3.03% | 12.96 | 0.91 |
| 09/03 | 1,155 | 1,186 | 1,150 | 1,180 | +3.06% | 129,000 | 1564億7333万 | +2.34% | 12.85 | 0.9 |
| 09/02 | 1,151 | 1,152 | 1,138 | 1,145 | -0.26% | 57,500 | 1518億3217万 | -0.52% | 12.47 | 0.87 |
| 09/01 | 1,149 | 1,161 | 1,140 | 1,148 | -0.09% | 68,000 | 1522億2999万 | -0.26% | 12.5 | 0.88 |
| 08/31 | 1,141 | 1,158 | 1,131 | 1,149 | -0.17% | 73,300 | 1523億6259万 | -0.26% | 12.51 | 0.88 |
| 08/30 | 1,150 | 1,154 | 1,141 | 1,151 | +1.14% | 56,100 | 1526億2780万 | -0.09% | 12.54 | 0.88 |
| 08/27 | 1,132 | 1,140 | 1,130 | 1,138 | +0.35% | 49,900 | 1509億394万 | -1.13% | 12.39 | 0.87 |
| 08/26 | 1,144 | 1,144 | 1,125 | 1,134 | -0.87% | 61,200 | 1503億7353万 | -1.39% | 12.35 | 0.86 |
| 08/25 | 1,146 | 1,157 | 1,139 | 1,144 | +0.09% | 90,100 | 1516億9957万 | -0.35% | 12.46 | 0.87 |
| 08/24 | 1,144 | 1,155 | 1,136 | 1,143 | -0.17% | 130,400 | 1515億6697万 | -0.44% | 12.45 | 0.87 |
| 08/23 | 1,119 | 1,152 | 1,119 | 1,145 | +2.6% | 69,900 | 1518億3217万 | -0.17% | 12.47 | 0.87 |
| 08/20 | 1,121 | 1,132 | 1,113 | 1,116 | -1.41% | 81,700 | 1479億8664万 | -2.79% | 12.15 | 0.85 |
| 08/19 | 1,143 | 1,151 | 1,130 | 1,132 | -2.41% | 68,500 | 1501億832万 | -1.57% | 12.33 | 0.86 |
| 08/18 | 1,153 | 1,165 | 1,146 | 1,160 | +0.35% | 52,000 | 1538億2124万 | +0.87% | 12.63 | 0.88 |
| 08/17 | 1,143 | 1,162 | 1,143 | 1,156 | +1.76% | 78,800 | 1532億9082万 | +0.78% | 12.59 | 0.88 |
| 08/16 | 1,154 | 1,162 | 1,131 | 1,136 | -2.41% | 77,000 | 1506億3873万 | -0.79% | 12.37 | 0.87 |
| 08/13 | 1,165 | 1,168 | 1,160 | 1,164 | 0% | 29,200 | 1543億5166万 | +1.84% | 12.68 | 0.89 |
| 08/12 | 1,171 | 1,181 | 1,156 | 1,164 | -0.17% | 45,800 | 1543億5166万 | +2.02% | 12.68 | 0.89 |
| 08/11 | 1,185 | 1,185 | 1,160 | 1,166 | +0.17% | 83,500 | 1546億1687万 | +2.46% | 12.7 | 0.89 |
| 08/10 | 1,172 | 1,178 | 1,159 | 1,164 | -0.09% | 74,000 | 1543億5166万 | +2.37% | 12.68 | 0.89 |
| 08/06 | 1,151 | 1,165 | 1,145 | 1,165 | -0.26% | 65,800 | 1544億8427万 | +2.73% | 12.69 | 0.89 |
| 08/05 | 1,159 | 1,170 | 1,143 | 1,168 | +0.6% | 98,700 | 1548億8208万 | +3.27% | 12.72 | 0.89 |
| 08/04 | 1,176 | 1,177 | 1,161 | 1,161 | -1.44% | 96,900 | 1539億5385万 | +2.93% | 12.64 | 0.89 |
| 08/03 | 1,180 | 1,188 | 1,173 | 1,178 | -0.59% | 64,100 | 1562億812万 | +4.53% | 12.83 | 0.9 |
| 08/02 | 1,145 | 1,185 | 1,143 | 1,185 | +5.61% | 160,900 | 1571億3636万 | +5.33% | 12.91 | 0.9 |
| 07/30 | 1,145 | 1,145 | 1,122 | 1,122 | -2.69% | 98,500 | 1487億8227万 | +0.09% | 12.22 | 0.86 |
| 07/29 | 1,151 | 1,153 | 1,137 | 1,153 | +0.79% | 58,800 | 1528億9301万 | +2.95% | 12.56 | 0.88 |
| 07/28 | 1,149 | 1,163 | 1,140 | 1,144 | -1.29% | 79,500 | 1516億9957万 | +2.23% | 12.46 | 0.87 |
| 07/27 | 1,155 | 1,160 | 1,143 | 1,159 | +1.22% | 92,500 | 1536億8864万 | +3.85% | 12.62 | 0.88 |
| 07/26 | 1,158 | 1,167 | 1,139 | 1,145 | +1.51% | 110,000 | 1518億3217万 | +2.88% | 12.47 | 0.87 |
| 07/21 | 1,118 | 1,134 | 1,115 | 1,128 | +1.9% | 80,800 | 1495億7790万 | +1.53% | 12.29 | 0.86 |
| 07/20 | 1,095 | 1,114 | 1,093 | 1,107 | +0.45% | 100,400 | 1467億9320万 | -0.27% | 12.06 | 0.84 |
| 07/19 | 1,115 | 1,118 | 1,100 | 1,102 | -2.39% | 90,800 | 1461億3018万 | -0.63% | 12 | 0.84 |
| 07/16 | 1,122 | 1,134 | 1,118 | 1,129 | -0.79% | 135,000 | 1497億1050万 | +1.8% | 12.3 | 0.86 |
| 07/15 | 1,172 | 1,174 | 1,135 | 1,138 | -2.23% | 179,300 | 1509億394万 | +2.89% | 12.39 | 0.87 |
| 07/14 | 1,147 | 1,166 | 1,141 | 1,164 | +0.78% | 80,700 | 1543億5166万 | +5.34% | 12.68 | 0.89 |
| 07/13 | 1,145 | 1,170 | 1,136 | 1,155 | +1.67% | 208,400 | 1531億5822万 | +4.81% | 12.58 | 0.88 |
| 07/12 | 1,134 | 1,144 | 1,125 | 1,136 | +4.41% | 229,500 | 1506億3873万 | +3.27% | 12.37 | 0.87 |
| 07/09 | 1,069 | 1,092 | 1,059 | 1,088 | -0.91% | 208,100 | 1442億7372万 | -1% | 11.85 | 0.83 |
| 07/08 | 1,098 | 1,119 | 1,097 | 1,098 | -0.27% | 139,800 | 1455億9976万 | -0.18% | 11.96 | 0.84 |
| 07/07 | 1,098 | 1,107 | 1,086 | 1,101 | -0.54% | 97,000 | 1459億9758万 | +0.09% | 11.99 | 0.84 |
| 07/06 | 1,107 | 1,115 | 1,098 | 1,107 | +0.73% | 51,200 | 1467億9320万 | +0.64% | 12.06 | 0.84 |
| 07/05 | 1,110 | 1,113 | 1,097 | 1,099 | -1.61% | 50,100 | 1457億3237万 | 0% | 11.97 | 0.84 |
| 07/02 | 1,119 | 1,127 | 1,104 | 1,117 | +2.57% | 120,600 | 1481億1925万 | +1.64% | 12.17 | 0.85 |
| 07/01 | 1,111 | 1,117 | 1,085 | 1,089 | -1.8% | 136,700 | 1444億632万 | -0.91% | 11.86 | 0.83 |
| 06/30 | 1,105 | 1,126 | 1,105 | 1,109 | +1.65% | 180,000 | 1470億5841万 | +0.82% | 12.08 | 0.85 |
| 06/29 | 1,119 | 1,120 | 1,085 | 1,091 | -3.88% | 127,900 | 1446億7153万 | -0.82% | 11.88 | 0.83 |
| 06/28 | 1,122 | 1,139 | 1,119 | 1,135 | +1.16% | 106,600 | 1505億613万 | +2.9% | 12.36 | 0.87 |
| 06/25 | 1,118 | 1,125 | 1,106 | 1,122 | +2.37% | 119,400 | 1487億8227万 | +1.72% | 12.22 | 0.86 |
| 06/24 | 1,085 | 1,097 | 1,077 | 1,096 | 0% | 53,200 | 1453億3455万 | -0.63% | 11.94 | 0.84 |
| 06/23 | 1,114 | 1,115 | 1,091 | 1,096 | -2.4% | 78,500 | 1453億3455万 | -0.72% | 11.94 | 0.84 |
| 06/22 | 1,089 | 1,125 | 1,087 | 1,123 | +5.94% | 203,800 | 1489億1488万 | +1.72% | 12.23 | 0.86 |
| 06/21 | 1,065 | 1,074 | 1,057 | 1,060 | -3.37% | 157,600 | 1405億6079万 | -4.07% | 11.54 | 0.81 |
| 06/18 | 1,092 | 1,110 | 1,085 | 1,097 | +1.2% | 180,700 | 1454億6716万 | -0.99% | 11.95 | 0.84 |
| 06/17 | 1,100 | 1,100 | 1,083 | 1,084 | -1.54% | 44,400 | 1437億4330万 | -2.08% | 11.81 | 0.83 |
| 06/16 | 1,095 | 1,107 | 1,095 | 1,101 | +0.64% | 65,100 | 1459億9758万 | -0.45% | 11.99 | 0.84 |
| 06/15 | 1,086 | 1,101 | 1,086 | 1,094 | +0.83% | 65,900 | 1450億6934万 | -0.91% | 11.91 | 0.83 |
| 06/14 | 1,090 | 1,099 | 1,082 | 1,085 | +0.84% | 38,100 | 1438億7590万 | -1.54% | 11.82 | 0.83 |
| 06/11 | 1,077 | 1,084 | 1,072 | 1,076 | -1.37% | 153,700 | 1426億8246万 | -2.45% | 11.72 | 0.82 |
| 06/10 | 1,083 | 1,094 | 1,078 | 1,091 | +0.09% | 81,500 | 1446億7153万 | -1.09% | 11.88 | 0.83 |
| 06/09 | 1,119 | 1,122 | 1,089 | 1,090 | -1.98% | 68,100 | 1445億3893万 | -1% | 11.87 | 0.83 |
| 06/08 | 1,098 | 1,114 | 1,090 | 1,112 | +0.45% | 45,300 | 1474億5623万 | +1.09% | 12.11 | 0.85 |
| 06/07 | 1,109 | 1,109 | 1,099 | 1,107 | -0.18% | 111,300 | 1467億9320万 | +0.82% | 12.06 | 0.84 |
| 06/04 | 1,101 | 1,109 | 1,092 | 1,109 | +0.91% | 74,100 | 1470億5841万 | +1.09% | 12.08 | 0.85 |
| 06/03 | 1,101 | 1,107 | 1,090 | 1,099 | -1.43% | 95,300 | 1457億3237万 | +0.18% | 11.97 | 0.84 |
| 06/02 | 1,081 | 1,117 | 1,081 | 1,115 | +2.48% | 113,400 | 1478億5404万 | +1.64% | 12.14 | 0.85 |
| 06/01 | 1,088 | 1,088 | 1,070 | 1,088 | -0.37% | 185,600 | 1442億7372万 | -0.82% | 11.85 | 0.83 |
| 05/31 | 1,109 | 1,110 | 1,082 | 1,092 | -2.5% | 113,500 | 1448億414万 | -0.46% | 11.89 | 0.83 |
| 05/28 | 1,117 | 1,126 | 1,102 | 1,120 | +2.1% | 218,100 | 1485億1706万 | +2% | 12.2 | 0.85 |
| 05/27 | 1,124 | 1,135 | 1,097 | 1,097 | -2.66% | 210,400 | 1454億6716万 | -0.27% | 11.95 | 0.84 |
| 05/26 | 1,138 | 1,138 | 1,117 | 1,127 | -1.91% | 106,800 | 1494億4529万 | +2.36% | 12.27 | 0.86 |
| 05/25 | 1,172 | 1,172 | 1,137 | 1,149 | +0.61% | 121,400 | 1523億6259万 | +4.26% | 12.51 | 0.88 |
| 05/24 | 1,129 | 1,150 | 1,124 | 1,142 | +0.71% | 88,500 | 1514億3436万 | +3.72% | 12.44 | 0.87 |
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 | 1,105 2,210 1/9 | 751 1,501 7/19 | 866,000 433,000 3/20 | - | - | +14.77% 8/15 | -15.94% 7/19 |
| 2008年 3月期 | 1,113 2,225 5/10 2,225 5/8 | 551 1,101 11/13 | 2,514,000 1,257,000 8/2 | - | - | +23.21% 11/29 | -17.31% 8/17 |
| 2009年 3月期 | 938 1,875 6/30 | 361 721 12/17 | 1,356,000 678,000 6/3 | - | - | +16.1% 11/7 | -30.9% 10/8 |
| 2010年 3月期 | 656 1,312 3/9 | 407 815 5/1 815 4/28 他2件 | 958,000 479,000 11/18 | - | - | +15.7% 5/26 | -10.23% 10/5 |
| 2011年 3月期 | 693 1,385 4/27 | 439 878 3/15 | 1,032,000 516,000 2/7 | 918億2863万 | 582億1338万 | +11.4% 2/7 | -20.71% 3/15 |
| 2012年 3月期 | 627 1,253 7/4 | 459 917 1/17 917 12/9 | 538,000 269,000 6/10 | 830億7673万 | 607億9917万 | +18.48% 2/15 | -10.92% 8/12 |
| 2013年 3月期 | 847 1,693 3/13 | 524 1,048 8/3 | 600,000 300,000 5/18 | 1122億4972万 | 694億8477万 | +18.08% 1/23 | -8.04% 8/3 |
| 2014年 3月期 | 1,232 2,464 3/28 | 792 1,583 4/3 | 1,150,000 575,000 2/10 | 1633億6877万 | 1049億5648万 | +12.97% 7/2 | -10.94% 6/6 |
| 2015年 3月期 | 1,550 3,100 3/13 | 1,025 2,050 5/14 | 637,400 318,700 4/3 | 2055億3701万 | 1359億1963万 | +11.39% 11/5 | -10.1% 10/17 |
| 2016年 3月期 | 1,467 4/8 4/2 | 899 2/12 | 775,800 10/29 | 1945億3083万 | 1192億1146万 | +14.46% 11/9 | -17.75% 2/12 |
| 2017年 3月期 | 1,498 9/29 | 922 4/8 | 490,200 4/1 | 1986億4157万 | 1222億6137万 | +13.73% 7/19 7/15 | -11.14% 11/9 |
| 2018年 3月期 | 2,067 2/7 | 1,309 4/17 | 566,200 6/16 | 2740億9355万 | 1735億7932万 | +11% 5/24 | -9.22% 2/6 |
| 2019年 3月期 | 1,779 5/11 | 1,170 12/25 | 574,900 10/9 | 2359億344万 | 1551億4729万 | +9.86% 2/18 | -14.48% 12/25 |
| 2020年 3月期 | 1,534 4/5 | 863 3/17 | 929,000 8/29 | 2034億1533万 | 1144億3770万 | +18.43% 3/30 | -15.69% 3/9 |
| 2021年 3月期 | 1,253 3/29 3/23 | 959 9/9 9/7 | 430,900 4/24 | 1661億5346万 | 1271億6773万 | +9.48% 3/19 | -11.38% 8/7 |
| 最新 | 1,156 2021/10/15 | 149,500 | 1532億9082万 | -1.7% 1,176 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/27
- 11%（1.11倍）
- 1986/12/27 vs 1985/12/28
- 12%（1.12倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 52%（1.52倍）
- 1989/12/29 vs 1988/12/28
- 44%（1.44倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- -12%（0.88倍）
- 1992/12/30 vs 1991/12/30
- -17%（0.83倍）
- 1993/12/30 vs 1992/12/30
- -18%（0.82倍）
- 1994/12/30 vs 1993/12/30
- 19%（1.19倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- 19%（1.19倍）
- 1999/12/30 vs 1998/12/30
- -19%（0.81倍）
- 2000/12/29 vs 1999/12/30
- 15%（1.15倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- 5%（1.05倍）
- 2003/12/30 vs 2002/12/30
- 65%（1.65倍）
- 2004/12/30 vs 2003/12/30
- 71%（1.71倍）
- 2005/12/30 vs 2004/12/30
- 104%（2.04倍）
- 2006/12/29 vs 2005/12/30
- 15%（1.15倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 43%（1.43倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/10/15 vs 2020/12/30
- 8%（1.08倍）
- 過去安値
129円（1983/01/06） - 796%（8.96倍）
1,156円（10/15）