株価チャート
株価
9/13
- 前日 (9/10)
- 1,826
- 始値
- 1,827
- 高値
- 1,827
- 安値
- 1,826
- 終値 ±0%
- 1,826
- 出来高 -50%
- 1,200
乖離率
- 株価(5日)
移動平均値 - 0%
1,826 - 株価(25日)
移動平均値 - +0.05%
1,825 - 出来高(5日)
移動平均値 - -27.71%
1,660
2021/04/07~2021/09/13
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 | ||||||||||
09/13 | 1,827 | 1,827 | 1,826 | 1,826 | 0% | 1,200 | 209億9900万 | +0.05% | 10.16 | 0.94 |
09/10 | 1,826 | 1,826 | 1,826 | 1,826 | 0% | 2,400 | 209億9900万 | +0.05% | 10.16 | 0.94 |
09/09 | 1,826 | 1,826 | 1,826 | 1,826 | +0.05% | 3,000 | 209億9900万 | +0.05% | 10.16 | 0.94 |
09/08 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 500 | 209億8750万 | 0% | 10.15 | 0.94 |
09/07 | 1,826 | 1,826 | 1,825 | 1,825 | -0.05% | 1,200 | 209億8750万 | 0% | 10.15 | 0.94 |
09/06 | 1,826 | 1,826 | 1,826 | 1,826 | +0.05% | 700 | 209億9900万 | +0.05% | 10.16 | 0.94 |
09/03 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 4,100 | 209億8750万 | 0% | 10.15 | 0.94 |
09/02 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 100 | 209億8750万 | 0% | 10.15 | 0.94 |
09/01 | 1,825 | 1,826 | 1,825 | 1,825 | 0% | 11,000 | 209億8750万 | 0% | 10.15 | 0.94 |
08/31 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 1,100 | 209億8750万 | 0% | 10.15 | 0.94 |
08/30 | 1,825 | 1,825 | 1,825 | 1,825 | -0.05% | 1,600 | 209億8750万 | 0% | 10.15 | 0.94 |
08/27 | 1,826 | 1,826 | 1,825 | 1,826 | +0.05% | 600 | 209億9900万 | +0.05% | 10.16 | 0.94 |
08/26 | 1,825 | 1,826 | 1,825 | 1,825 | +0.05% | 8,300 | 209億8750万 | 0% | 10.15 | 0.94 |
08/24 | 1,824 | 1,824 | 1,824 | 1,824 | 0% | 2,200 | 209億7600万 | -0.05% | 10.15 | 0.94 |
08/23 | 1,824 | 1,824 | 1,824 | 1,824 | +0.05% | 11,300 | 209億7600万 | -0.05% | 10.15 | 0.94 |
08/20 | 1,823 | 1,823 | 1,823 | 1,823 | -0.05% | 2,100 | 209億6450万 | -0.11% | 10.14 | 0.94 |
08/19 | 1,821 | 1,824 | 1,821 | 1,824 | 0% | 10,800 | 209億7600万 | -0.05% | 10.15 | 0.94 |
08/18 | 1,824 | 1,824 | 1,810 | 1,824 | -0.11% | 6,400 | 209億7600万 | -0.05% | 10.15 | 0.94 |
08/17 | 1,826 | 1,826 | 1,823 | 1,826 | 0% | 11,000 | 209億9900万 | +0.05% | 10.16 | 0.94 |
08/16 | 1,824 | 1,826 | 1,824 | 1,826 | 0% | 2,300 | 209億9900万 | +0.05% | 10.16 | 0.94 |
08/12 | 1,824 | 1,826 | 1,780 | 1,826 | 0% | 7,700 | 209億9900万 | +0.05% | 10.16 | 0.94 |
08/11 | 1,824 | 1,826 | 1,824 | 1,826 | +0.05% | 2,300 | 209億9900万 | +0.05% | 10.16 | 0.94 |
08/10 | 1,824 | 1,825 | 1,824 | 1,825 | +0.05% | 700 | 209億8750万 | 0% | 10.15 | 0.94 |
08/05 | 1,824 | 1,824 | 1,823 | 1,824 | 0% | 1,600 | 209億7600万 | -0.05% | 10.15 | 0.94 |
08/04 | 1,823 | 1,824 | 1,823 | 1,824 | -0.05% | 4,800 | 209億7600万 | -0.05% | 10.15 | 0.94 |
08/03 | 1,824 | 1,825 | 1,824 | 1,825 | +0.05% | 10,200 | 209億8750万 | 0% | 10.15 | 0.94 |
08/02 | 1,824 | 1,824 | 1,824 | 1,824 | 0% | 1,700 | 209億7600万 | -0.05% | 10.15 | 0.94 |
07/27 | 1,825 | 1,825 | 1,824 | 1,824 | 0% | 2,300 | 209億7600万 | -0.05% | 10.15 | 0.94 |
07/26 | 1,824 | 1,824 | 1,824 | 1,824 | 0% | 1,000 | 209億7600万 | -0.05% | 10.15 | 0.94 |
07/20 | 1,824 | 1,824 | 1,824 | 1,824 | 0% | 300 | 209億7600万 | -0.05% | 10.15 | 0.94 |
07/19 | 1,825 | 1,825 | 1,824 | 1,824 | -0.05% | 300 | 209億7600万 | -0.05% | 10.15 | 0.94 |
07/16 | 1,824 | 1,825 | 1,824 | 1,825 | 0% | 10,700 | 209億8750万 | 0% | 10.15 | 0.94 |
07/15 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 200 | 209億8750万 | 0% | 10.15 | 0.94 |
07/14 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 400 | 209億8750万 | 0% | 10.15 | 0.94 |
07/13 | 1,825 | 1,825 | 1,824 | 1,825 | 0% | 13,900 | 209億8750万 | 0% | 10.15 | 0.94 |
07/12 | 1,823 | 1,825 | 1,823 | 1,825 | 0% | 3,800 | 209億8750万 | -0.05% | 10.15 | 0.94 |
07/09 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 1,800 | 209億8750万 | -0.05% | 10.15 | 0.94 |
07/08 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 100 | 209億8750万 | -0.05% | 10.15 | 0.94 |
07/07 | 1,825 | 1,825 | 1,824 | 1,825 | -0.11% | 1,300 | 209億8750万 | -0.05% | 10.15 | 0.94 |
07/06 | 1,827 | 1,827 | 1,827 | 1,827 | +0.05% | 100 | 210億1050万 | +0.05% | 10.16 | 0.94 |
07/05 | 1,825 | 1,826 | 1,825 | 1,826 | -0.05% | 900 | 209億9900万 | 0% | 10.16 | 0.94 |
07/02 | 1,827 | 1,827 | 1,827 | 1,827 | +0.11% | 200 | 210億1050万 | +0.05% | 10.16 | 0.94 |
07/01 | 1,827 | 1,827 | 1,823 | 1,825 | -0.05% | 12,100 | 209億8750万 | -0.05% | 10.15 | 0.94 |
06/30 | 1,825 | 1,826 | 1,825 | 1,826 | +0.05% | 300 | 209億9900万 | 0% | 10.16 | 0.94 |
06/29 | 1,825 | 1,826 | 1,824 | 1,825 | 0% | 7,200 | 209億8750万 | -0.05% | 10.15 | 0.94 |
06/28 | 1,828 | 1,828 | 1,820 | 1,825 | -0.11% | 16,000 | 209億8750万 | -0.05% | 10.15 | 0.94 |
06/25 | 1,828 | 1,828 | 1,827 | 1,827 | +0.11% | 300 | 210億1050万 | +0.05% | 10.16 | 0.94 |
06/24 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 800 | 209億8750万 | -0.05% | 10.15 | 0.94 |
06/23 | 1,823 | 1,826 | 1,823 | 1,825 | 0% | 2,900 | 209億8750万 | -0.05% | 10.15 | 0.94 |
06/22 | 1,828 | 1,828 | 1,825 | 1,825 | 0% | 500 | 209億8750万 | -0.05% | 10.15 | 0.94 |
06/21 | 1,826 | 1,826 | 1,824 | 1,825 | -0.16% | 700 | 209億8750万 | -0.05% | 10.15 | 0.94 |
06/18 | 1,827 | 1,828 | 1,827 | 1,828 | +0.16% | 300 | 210億2200万 | +0.05% | 10.17 | 0.94 |
06/17 | 1,824 | 1,828 | 1,822 | 1,825 | 0% | 10,200 | 209億8750万 | -0.11% | 10.15 | 0.94 |
06/16 | 1,828 | 1,829 | 1,823 | 1,825 | 0% | 4,200 | 209億8750万 | -0.11% | 10.15 | 0.94 |
06/15 | 1,824 | 1,825 | 1,824 | 1,825 | +0.11% | 4,800 | 209億8750万 | -0.11% | 10.15 | 0.94 |
06/14 | 1,822 | 1,824 | 1,822 | 1,823 | 0% | 2,400 | 209億6450万 | -0.22% | 10.14 | 0.94 |
06/11 | 1,821 | 1,825 | 1,821 | 1,823 | -0.11% | 17,800 | 209億6450万 | -0.22% | 10.14 | 0.94 |
06/10 | 1,825 | 1,826 | 1,825 | 1,825 | -0.16% | 6,600 | 209億8750万 | -0.11% | 10.15 | 0.94 |
06/09 | 1,828 | 1,828 | 1,828 | 1,828 | 0% | 10,800 | 210億2200万 | +0.05% | 10.17 | 0.94 |
06/08 | 1,828 | 1,829 | 1,828 | 1,828 | 0% | 17,300 | 210億2200万 | +0.05% | 10.17 | 0.94 |
06/07 | 1,829 | 1,829 | 1,828 | 1,828 | -0.05% | 30,900 | 210億2200万 | +0.05% | 10.17 | 0.94 |
06/04 | 1,828 | 1,829 | 1,828 | 1,829 | 0% | 55,100 | 210億3350万 | +0.11% | 10.17 | 0.94 |
06/03 | 1,828 | 1,829 | 1,828 | 1,829 | +0.05% | 11,500 | 210億3350万 | +0.16% | 10.17 | 0.94 |
06/02 | 1,828 | 1,828 | 1,828 | 1,828 | 0% | 119,000 | 210億2200万 | +0.11% | 10.17 | 0.94 |
06/01 | 1,827 | 1,828 | 1,827 | 1,828 | +0.05% | 243,400 | 210億2200万 | +0.11% | 10.17 | 0.94 |
05/31 | 1,827 | 1,830 | 1,827 | 1,827 | 0% | 148,500 | 210億1050万 | +0.05% | 10.16 | 0.94 |
05/28 | 1,828 | 1,828 | 1,827 | 1,827 | 0% | 24,500 | 210億1050万 | +0.05% | 10.16 | 0.94 |
05/27 | 1,827 | 1,828 | 1,826 | 1,827 | +0.05% | 59,800 | 210億1050万 | +0.05% | 10.16 | 0.94 |
05/26 | 1,826 | 1,827 | 1,826 | 1,826 | 0% | 18,800 | 209億9900万 | 0% | 10.16 | 0.94 |
05/25 | 1,826 | 1,827 | 1,826 | 1,826 | 0% | 111,000 | 209億9900万 | 0% | 10.16 | 0.94 |
05/24 | 1,827 | 1,828 | 1,826 | 1,826 | 0% | 55,600 | 209億9900万 | 0% | 10.16 | 0.94 |
05/21 | 1,827 | 1,828 | 1,826 | 1,826 | -0.05% | 49,500 | 209億9900万 | 0% | 10.16 | 0.94 |
05/20 | 1,827 | 1,828 | 1,826 | 1,827 | +0.05% | 31,800 | 210億1050万 | +0.11% | 10.16 | 0.94 |
05/19 | 1,827 | 1,828 | 1,826 | 1,826 | -0.05% | 18,900 | 209億9900万 | +0.05% | 10.16 | 0.94 |
05/18 | 1,829 | 1,829 | 1,826 | 1,827 | -0.16% | 28,500 | 210億1050万 | +0.11% | 10.16 | 0.94 |
05/17 | 1,828 | 1,832 | 1,826 | 1,830 | +0.11% | 116,400 | 210億4500万 | +0.27% | 10.18 | 0.94 |
05/14 | 1,827 | 1,835 | 1,826 | 1,828 | +0.22% | 38,500 | 210億2200万 | +0.16% | 10.17 | 0.94 |
05/13 | 1,824 | 1,828 | 1,822 | 1,824 | -0.16% | 15,700 | 209億7600万 | -0.05% | 10.15 | 0.94 |
05/12 | 1,825 | 1,829 | 1,824 | 1,827 | +0.11% | 7,000 | 210億1050万 | +0.11% | 10.16 | 0.94 |
05/11 | 1,824 | 1,825 | 1,820 | 1,825 | 0% | 30,600 | 209億8750万 | 0% | 10.15 | 0.94 |
05/10 | 1,824 | 1,827 | 1,824 | 1,825 | -0.16% | 1,500 | 209億8750万 | 0% | 10.15 | 0.94 |
05/07 | 1,828 | 1,830 | 1,826 | 1,828 | 0% | 2,200 | 210億2200万 | +0.16% | 10.17 | 0.94 |
05/06 | 1,824 | 1,829 | 1,824 | 1,828 | +0.22% | 6,600 | 210億2200万 | +0.16% | 10.17 | 0.94 |
04/30 | 1,825 | 1,825 | 1,824 | 1,824 | -0.05% | 9,400 | 209億7600万 | 0% | 10.15 | 0.94 |
04/28 | 1,825 | 1,825 | 1,824 | 1,825 | +0.11% | 1,800 | 209億8750万 | 0% | 10.15 | 0.94 |
04/27 | 1,824 | 1,825 | 1,823 | 1,823 | 0% | 11,500 | 209億6450万 | -0.11% | 10.14 | 0.94 |
04/26 | 1,825 | 1,825 | 1,823 | 1,823 | -0.11% | 8,100 | 209億6450万 | -0.11% | 10.14 | 0.94 |
04/23 | 1,824 | 1,825 | 1,824 | 1,825 | 0% | 1,600 | 209億8750万 | 0% | 10.15 | 0.94 |
04/22 | 1,824 | 1,825 | 1,823 | 1,825 | +0.05% | 3,300 | 209億8750万 | 0% | 10.15 | 0.94 |
04/21 | 1,824 | 1,826 | 1,824 | 1,824 | -0.05% | 2,100 | 209億7600万 | -0.05% | 10.15 | 0.94 |
04/20 | 1,827 | 1,827 | 1,824 | 1,825 | -0.16% | 6,800 | 209億8750万 | 0% | 10.15 | 0.94 |
04/19 | 1,823 | 1,828 | 1,822 | 1,828 | +0.44% | 12,800 | 210億2200万 | +0.16% | 10.17 | 0.94 |
04/16 | 1,825 | 1,826 | 1,820 | 1,820 | -0.33% | 24,700 | 209億3000万 | -0.27% | 10.12 | 0.94 |
04/15 | 1,825 | 1,826 | 1,825 | 1,826 | +0.05% | 20,300 | 209億9900万 | +0.05% | 10.16 | 0.94 |
04/14 | 1,824 | 1,826 | 1,824 | 1,825 | +0.05% | 3,400 | 209億8750万 | 0% | 10.15 | 0.94 |
04/13 | 1,824 | 1,825 | 1,824 | 1,824 | 0% | 8,500 | 209億7600万 | -0.05% | 10.15 | 0.94 |
04/12 | 1,825 | 1,825 | 1,823 | 1,824 | -0.11% | 6,600 | 209億7600万 | -0.05% | 10.15 | 0.94 |
04/09 | 1,826 | 1,826 | 1,824 | 1,826 | 0% | 2,200 | 209億9900万 | 0% | 10.16 | 0.94 |
04/08 | 1,825 | 1,826 | 1,823 | 1,826 | +0.05% | 11,100 | 209億9900万 | 0% | 10.16 | 0.94 |
04/07 | 1,823 | 1,826 | 1,823 | 1,825 | 0% | 14,600 | 209億8750万 | -0.05% | 10.15 | 0.94 |
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 | 1,440 8/25 | 920 4/6 | 174,000 10/26 | - | - | +16.29% 5/31 | -18.67% 11/2 |
2008年 3月期 | 1,098 4/2 | 452 1/22 | 72,000 11/7 | - | - | +22.34% 4/28 | -17.91% 1/22 |
2009年 3月期 | 715 8/21 8/18 | 324 3/23 | 24,000 10/6 | - | - | +16.81% 5/19 | -22.11% 3/9 |
2010年 3月期 | 458 3/17 | 332 6/1 | 356,000 6/4 | - | - | +14.93% 6/15 | -11.68% 11/27 |
2011年 3月期 | 810 2/17 | 400 5/25 | 97,000 4/26 | 93億1500万 | 46億 | +28.93% 2/15 | -28.52% 3/15 |
2012年 3月期 | 695 7/8 7/7 | 475 12/20 | 22,000 3/28 2/20 | 79億9250万 | 54億6250万 | +9.55% 6/14 | -17.23% 5/21 |
2013年 3月期 | 599 3/26 | 390 11/14 | 76,000 2/26 | 68億8850万 | 44億8500万 | +20.98% 3/26 | -14.58% 6/4 |
2014年 3月期 | 768 3/14 | 515 4/3 4/2 | 102,000 1/8 | 88億3200万 | 59億2250万 | +11.39% 3/13 | -6.78% 6/7 |
2015年 3月期 | 1,235 3/25 | 680 5/13 4/30 | 144,000 11/17 | 142億250万 | 78億2000万 | +18.36% 3/25 | -11.23% 11/17 |
2016年 3月期 | 1,510 6/24 | 560 2/12 | 202,000 5/28 | 173億6500万 | 64億4000万 | +21.71% 5/29 | -32.35% 2/12 |
2017年 3月期 | 874 3/9 3/8 | 595 4/6 | 33,400 7/28 | 100億5100万 | 68億4250万 | +11.98% 12/9 | -9.08% 4/6 |
2018年 3月期 | 1,549 1/16 | 751 4/17 | 297,600 11/15 | 178億1350万 | 86億3650万 | +20.28% 8/29 | -13.93% 2/6 |
2019年 3月期 | 1,334 4/4 4/3 | 1,075 7/9 | 40,800 5/16 | 153億4100万 | 123億6250万 | +9.19% 11/8 | -6.83% 5/30 |
2020年 3月期 | 1,325 2/17 2/13 | 868 3/23 | 21,700 12/23 | 152億3750万 | 99億8200万 | +11.71% 5/13 | -24.38% 3/19 |
2021年 3月期 | 1,832 2/24 | 870 4/3 | 323,400 11/13 | 210億6800万 | 100億500万 | +39.05% 11/13 | -5.59% 10/2 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 125%(2.25倍)
- 1985/12/27 vs 1984/12/28
- 78%(1.78倍)
- 1986/12/26 vs 1985/12/27
- -12%(0.88倍)
- 1987/12/25 vs 1986/12/26
- 0%(1倍)
- 1988/12/28 vs 1987/12/25
- 47%(1.47倍)
- 1989/12/29 vs 1988/12/28
- 9%(1.09倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/30 vs 1990/12/28
- -13%(0.87倍)
- 1992/12/22 vs 1991/12/30
- -38%(0.62倍)
- 1993/12/30 vs 1992/12/22
- 21%(1.21倍)
- 1994/12/30 vs 1993/12/30
- 116%(2.16倍)
- 1995/12/29 vs 1994/12/30
- 49%(1.49倍)
- 1996/12/30 vs 1995/12/29
- 5%(1.05倍)
- 1997/12/30 vs 1996/12/30
- -49%(0.51倍)
- 1998/12/30 vs 1997/12/30
- 4%(1.04倍)
- 1999/12/30 vs 1998/12/30
- -23%(0.77倍)
- 2000/12/29 vs 1999/12/30
- 6%(1.06倍)
- 2001/12/28 vs 2000/12/29
- -10%(0.9倍)
- 2002/12/30 vs 2001/12/28
- -19%(0.81倍)
- 2003/12/30 vs 2002/12/30
- 15%(1.15倍)
- 2004/12/30 vs 2003/12/30
- 17%(1.17倍)
- 2005/12/30 vs 2004/12/30
- 45%(1.45倍)
- 2006/12/29 vs 2005/12/30
- 28%(1.28倍)
- 2007/12/28 vs 2006/12/29
- -50%(0.5倍)
- 2008/12/30 vs 2007/12/28
- 9%(1.09倍)
- 2009/12/30 vs 2008/12/30
- -38%(0.62倍)
- 2010/12/30 vs 2009/12/30
- 44%(1.44倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- -16%(0.84倍)
- 2013/12/30 vs 2012/12/28
- 38%(1.38倍)
- 2014/12/30 vs 2013/12/30
- 51%(1.51倍)
- 2015/12/30 vs 2014/12/30
- 11%(1.11倍)
- 2016/12/30 vs 2015/12/30
- -21%(0.79倍)
- 2017/12/29 vs 2016/12/30
- 73%(1.73倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- 47%(1.47倍)