株価チャート
株価
9/28
- 前日 (9/27)
- 2,801
- 始値
- 2,675
- 高値
- 2,810
- 安値
- 2,675
- 終値 -3.25%
- 2,710
- 出来高 -19.02%
- 26,400
乖離率
- 株価(5日)
移動平均値 - -1.45%
2,750 - 株価(25日)
移動平均値 - -1.56%
2,753 - 出来高(5日)
移動平均値 - -9.09%
29,040
2021/04/30~2021/09/28
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 | ||||||||||
09/28 | 2,675 | 2,810 | 2,675 | 2,710 | -3.25% | 26,400 | 265億4363万 | -1.56% | 74.87 | 4.41 |
09/27 | 2,851 | 2,940 | 2,777 | 2,801 | -1.75% | 32,600 | 274億3495万 | +0.97% | 77.38 | 4.56 |
09/24 | 2,724 | 2,899 | 2,710 | 2,851 | +5.63% | 44,400 | 279億2468万 | +2.48% | 78.76 | 4.64 |
09/22 | 2,687 | 2,725 | 2,660 | 2,699 | +0.45% | 15,400 | 264億3589万 | -3.19% | 74.56 | 4.39 |
09/21 | 2,655 | 2,729 | 2,635 | 2,687 | +1.21% | 26,400 | 263億1835万 | -3.97% | 74.23 | 4.37 |
09/17 | 2,606 | 2,689 | 2,606 | 2,655 | -0.04% | 26,000 | 260億492万 | -5.04% | 73.35 | 4.32 |
09/16 | 2,668 | 2,675 | 2,635 | 2,656 | -1.59% | 26,100 | 260億1472万 | -4.63% | 73.37 | 4.32 |
09/15 | 2,661 | 2,703 | 2,634 | 2,699 | +1.47% | 36,700 | 264億3589万 | -2.81% | 74.56 | 4.39 |
09/14 | 2,700 | 2,720 | 2,625 | 2,660 | -0.52% | 30,800 | 260億5390万 | -3.94% | 73.48 | 4.33 |
09/13 | 2,630 | 2,688 | 2,628 | 2,674 | +1.02% | 17,800 | 261億9102万 | -3.05% | 73.87 | 4.35 |
09/10 | 2,649 | 2,649 | 2,610 | 2,647 | +1.61% | 14,900 | 259億2657万 | -3.61% | 73.13 | 4.31 |
09/09 | 2,605 | 2,659 | 2,565 | 2,605 | -0.95% | 32,300 | 255億1519万 | -4.75% | 71.96 | 4.24 |
09/08 | 2,665 | 2,703 | 2,605 | 2,630 | -2.59% | 57,300 | 257億6006万 | -3.38% | 72.66 | 4.28 |
09/07 | 2,710 | 2,739 | 2,667 | 2,700 | -0.37% | 42,800 | 264億4569万 | -0.3% | 74.59 | 4.39 |
09/06 | 2,583 | 2,730 | 2,558 | 2,710 | +1.01% | 37,400 | 265億4363万 | +0.67% | 74.87 | 4.41 |
09/03 | 2,701 | 2,745 | 2,550 | 2,683 | -0.15% | 52,900 | 262億7918万 | +0.3% | 74.12 | 4.37 |
09/02 | 2,801 | 2,821 | 2,680 | 2,687 | -5.65% | 53,700 | 263億1835万 | +1.05% | 74.23 | 4.37 |
09/01 | 2,731 | 2,888 | 2,730 | 2,848 | +3.3% | 27,800 | 278億9530万 | +7.88% | 78.68 | 4.63 |
08/31 | 2,775 | 2,775 | 2,708 | 2,757 | +0.07% | 16,500 | 270億398万 | +5.47% | 76.16 | 4.49 |
08/30 | 2,839 | 2,839 | 2,723 | 2,755 | -3.43% | 21,400 | 269億8439万 | +6.25% | 76.11 | 4.48 |
08/27 | 2,907 | 2,918 | 2,853 | 2,853 | -1.82% | 8,100 | 279億4427万 | +11.05% | 78.82 | 4.64 |
08/26 | 3,005 | 3,020 | 2,850 | 2,906 | -3.46% | 29,100 | 284億6339万 | +14.36% | 80.28 | 4.73 |
08/25 | 3,130 | 3,155 | 3,000 | 3,010 | +1.9% | 20,800 | 294億8204万 | +19.78% | 83.15 | 4.9 |
08/24 | 2,942 | 3,035 | 2,899 | 2,954 | -1.53% | 17,600 | 289億3354万 | +19.11% | 81.61 | 4.81 |
08/23 | 3,235 | 3,255 | 2,959 | 3,000 | -7.26% | 38,200 | 293億1210万 | +22.45% | 82.88 | 4.88 |
08/20 | 2,998 | 3,285 | 2,948 | 3,235 | +7.91% | 72,700 | 316億821万 | +33.46% | 89.37 | 5.26 |
08/19 | 2,962 | 3,025 | 2,910 | 2,998 | +0.5% | 30,200 | 292億9255万 | +25.65% | 82.82 | 4.88 |
08/18 | 2,853 | 3,090 | 2,851 | 2,983 | +1.02% | 56,200 | 291億4599万 | +26.18% | 82.41 | 4.85 |
08/17 | 2,650 | 3,140 | 2,609 | 2,953 | +11.98% | 167,800 | 288億5287万 | +26.09% | 81.58 | 4.8 |
08/16 | 2,388 | 2,722 | 2,302 | 2,637 | +10.43% | 71,100 | 257億6533万 | +13.61% | 72.85 | 4.29 |
08/13 | 2,402 | 2,430 | 2,372 | 2,388 | -2.61% | 12,700 | 233億3243万 | +3.15% | 65.97 | 3.89 |
08/12 | 2,490 | 2,533 | 2,373 | 2,452 | -1.53% | 21,900 | 239億5775万 | +5.6% | 67.74 | 3.99 |
08/11 | 2,387 | 2,490 | 2,371 | 2,490 | +4.32% | 24,600 | 243億2904万 | +6.82% | 68.79 | 4.05 |
08/10 | 2,353 | 2,390 | 2,350 | 2,387 | +0.46% | 8,400 | 233億2266万 | +2.05% | 65.94 | 3.88 |
08/06 | 2,328 | 2,377 | 2,311 | 2,376 | -0.08% | 10,900 | 232億1518万 | +1.02% | 65.64 | 3.87 |
08/05 | 2,269 | 2,378 | 2,215 | 2,378 | +4.8% | 22,400 | 232億3472万 | +0.51% | 65.69 | 3.87 |
08/04 | 2,250 | 2,300 | 2,215 | 2,269 | -0.48% | 12,300 | 221億6971万 | -4.7% | 62.68 | 3.69 |
08/03 | 2,254 | 2,303 | 2,236 | 2,280 | -1.04% | 10,300 | 222億7719万 | -5.04% | 62.99 | 3.71 |
08/02 | 2,290 | 2,305 | 2,200 | 2,304 | +0.35% | 15,100 | 225億1169万 | -4.71% | 63.65 | 3.75 |
07/30 | 2,299 | 2,300 | 2,253 | 2,296 | +0.48% | 10,500 | 224億3352万 | -5.71% | 63.43 | 3.74 |
07/29 | 2,203 | 2,285 | 2,178 | 2,285 | +3.72% | 12,400 | 223億2604万 | -6.77% | 63.12 | 3.72 |
07/28 | 2,171 | 2,220 | 2,160 | 2,203 | -0.36% | 18,000 | 215億2485万 | -10.81% | 60.86 | 3.58 |
07/27 | 2,210 | 2,211 | 2,173 | 2,211 | +0.05% | 3,800 | 216億301万 | -11.24% | 61.08 | 3.6 |
07/26 | 2,158 | 2,227 | 2,158 | 2,210 | +2.41% | 7,700 | 215億9324万 | -12.16% | 61.05 | 3.6 |
07/21 | 2,146 | 2,194 | 2,145 | 2,158 | -0.55% | 10,700 | 210億8517万 | -15.07% | 59.62 | 3.51 |
07/20 | 2,164 | 2,170 | 2,148 | 2,170 | -0.73% | 8,100 | 212億241万 | -15.6% | 59.95 | 3.53 |
07/19 | 2,230 | 2,249 | 2,113 | 2,186 | -0.18% | 14,700 | 213億5875万 | -15.99% | 60.39 | 3.56 |
07/16 | 2,202 | 2,202 | 2,154 | 2,190 | -1.44% | 11,900 | 213億9783万 | -16.79% | 60.5 | 3.56 |
07/15 | 2,299 | 2,299 | 2,205 | 2,222 | -4.8% | 16,200 | 217億1049万 | -16.53% | 61.38 | 3.62 |
07/14 | 2,244 | 2,335 | 2,244 | 2,334 | +1.83% | 13,900 | 228億481万 | -13.23% | 64.48 | 3.8 |
07/13 | 2,403 | 2,408 | 2,292 | 2,292 | -6.45% | 41,000 | 223億9444万 | -15.55% | 63.32 | 3.73 |
07/12 | 2,410 | 2,475 | 2,391 | 2,450 | +1.16% | 18,100 | 239億3821万 | -10.52% | 67.68 | 3.99 |
07/09 | 2,399 | 2,422 | 2,323 | 2,422 | -0.04% | 20,800 | 236億6463万 | -12.06% | 66.91 | 3.94 |
07/08 | 2,483 | 2,483 | 2,403 | 2,423 | -3.31% | 19,300 | 236億7440万 | -12.4% | 66.94 | 3.94 |
07/07 | 2,539 | 2,539 | 2,481 | 2,506 | -1.57% | 23,100 | 244億8537万 | -9.89% | 69.23 | 4.08 |
07/06 | 2,650 | 2,677 | 2,545 | 2,546 | -4.89% | 29,900 | 248億7620万 | -8.88% | 70.33 | 4.14 |
07/05 | 2,710 | 2,712 | 2,659 | 2,677 | -1.22% | 13,700 | 261億5616万 | -4.56% | 73.95 | 4.36 |
07/02 | 2,701 | 2,738 | 2,701 | 2,710 | +0.33% | 8,600 | 264億7859万 | -3.56% | 74.87 | 4.41 |
07/01 | 2,712 | 2,725 | 2,701 | 2,701 | -1.17% | 8,400 | 263億9066万 | -4.08% | 74.62 | 4.39 |
06/30 | 2,760 | 2,777 | 2,723 | 2,733 | -0.69% | 12,200 | 267億332万 | -3.22% | 75.5 | 4.44 |
06/29 | 2,800 | 2,800 | 2,734 | 2,752 | -0.36% | 8,900 | 268億8896万 | -2.82% | 76.03 | 4.47 |
06/28 | 2,718 | 2,766 | 2,705 | 2,762 | +1.66% | 11,900 | 269億8667万 | -2.64% | 76.3 | 4.48 |
06/25 | 2,707 | 2,732 | 2,701 | 2,717 | -0.11% | 6,900 | 265億4699万 | -4.36% | 75.06 | 4.41 |
06/24 | 2,702 | 2,734 | 2,702 | 2,720 | +0.63% | 5,700 | 265億7630万 | -4.46% | 75.14 | 4.41 |
06/23 | 2,717 | 2,748 | 2,701 | 2,703 | -2.07% | 7,300 | 264億1020万 | -5.42% | 74.67 | 4.39 |
06/22 | 2,713 | 2,770 | 2,713 | 2,760 | +1.77% | 8,000 | 269億6713万 | -3.83% | 76.25 | 4.48 |
06/21 | 2,765 | 2,815 | 2,688 | 2,712 | -4.67% | 30,800 | 263億3487万 | -5.9% | 74.92 | 4.37 |
06/18 | 2,821 | 2,857 | 2,802 | 2,845 | +0.04% | 16,200 | 276億2637万 | -1.59% | 78.59 | 4.59 |
06/17 | 2,919 | 2,919 | 2,802 | 2,844 | -2% | 18,000 | 276億1666万 | -1.69% | 78.57 | 4.59 |
06/16 | 2,938 | 2,941 | 2,901 | 2,902 | -1.23% | 10,300 | 281億7987万 | +0.28% | 80.17 | 4.68 |
06/15 | 2,950 | 2,950 | 2,903 | 2,938 | -0.44% | 11,900 | 285億2944万 | +1.21% | 81.16 | 4.74 |
06/14 | 2,920 | 2,961 | 2,920 | 2,951 | +1.06% | 20,300 | 286億5568万 | +1.34% | 81.52 | 4.76 |
06/11 | 2,949 | 2,957 | 2,889 | 2,920 | -0.68% | 22,400 | 283億5466万 | -0.14% | 80.67 | 4.71 |
06/10 | 2,888 | 2,950 | 2,888 | 2,940 | +0.27% | 14,700 | 285億4887万 | +0.17% | 81.22 | 4.74 |
06/09 | 2,842 | 2,977 | 2,833 | 2,932 | +1.38% | 22,800 | 284億7118万 | -0.54% | 81 | 4.73 |
06/08 | 2,841 | 2,893 | 2,804 | 2,892 | +1.8% | 16,900 | 280億8276万 | -2.43% | 79.89 | 4.66 |
06/07 | 2,723 | 2,845 | 2,718 | 2,841 | +3.99% | 30,100 | 275億8753万 | -4.82% | 78.48 | 4.58 |
06/04 | 2,782 | 2,809 | 2,702 | 2,732 | -2.15% | 32,900 | 265億2908万 | -9.24% | 75.47 | 4.41 |
06/03 | 2,787 | 2,856 | 2,781 | 2,792 | -1.31% | 26,100 | 271億1171万 | -8.04% | 77.13 | 4.5 |
06/02 | 2,801 | 2,836 | 2,772 | 2,829 | +0.75% | 14,300 | 274億7100万 | -7.43% | 78.15 | 4.56 |
06/01 | 2,803 | 2,828 | 2,762 | 2,808 | -0.04% | 33,600 | 272億6708万 | -8.77% | 77.57 | 4.53 |
05/31 | 2,850 | 2,871 | 2,802 | 2,809 | -2.19% | 33,100 | 272億7679万 | -9.36% | 77.6 | 4.53 |
05/28 | 2,889 | 2,916 | 2,860 | 2,872 | -0.45% | 25,800 | 278億8855万 | -8.1% | 79.34 | 4.63 |
05/27 | 2,917 | 2,949 | 2,843 | 2,885 | -1.7% | 45,000 | 280億1479万 | -8.44% | 79.7 | 4.65 |
05/26 | 2,841 | 2,948 | 2,841 | 2,935 | +1.52% | 42,900 | 285億31万 | -7.59% | 81.08 | 4.73 |
05/25 | 2,831 | 2,947 | 2,831 | 2,891 | +1.4% | 45,300 | 280億7305万 | -9.63% | 79.87 | 4.66 |
05/24 | 2,852 | 2,868 | 2,800 | 2,851 | -1.08% | 53,700 | 276億8463万 | -11.51% | 78.76 | 4.6 |
05/21 | 2,965 | 2,981 | 2,803 | 2,882 | -3.32% | 146,400 | 279億8566万 | -11.19% | 79.62 | 4.65 |
05/20 | 2,985 | 3,080 | 2,978 | 2,981 | -1.13% | 68,500 | 289億4700万 | -8.87% | 82.35 | 4.81 |
05/19 | 2,940 | 3,085 | 2,940 | 3,015 | -1.47% | 62,800 | 292億7715万 | -8.55% | 83.29 | 4.86 |
05/18 | 2,900 | 3,090 | 2,880 | 3,060 | +4.33% | 79,900 | 297億1413万 | -7.75% | 84.53 | 4.94 |
05/17 | 3,380 | 3,380 | 2,926 | 2,933 | +1.91% | 227,400 | 284億8089万 | -12.11% | 81.03 | 4.73 |
05/14 | 2,912 | 2,953 | 2,802 | 2,878 | +0.24% | 36,700 | 279億4681万 | -14.42% | 79.51 | 4.64 |
05/13 | 3,005 | 3,035 | 2,852 | 2,871 | -8.27% | 40,500 | 278億7884万 | -15.41% | 79.31 | 4.63 |
05/12 | 3,120 | 3,185 | 3,050 | 3,130 | -0.95% | 20,500 | 303億9386万 | -8.59% | 86.47 | 5.05 |
05/11 | 3,260 | 3,260 | 3,100 | 3,160 | -3.07% | 15,600 | 306億8518万 | -8.3% | 87.3 | 5.1 |
05/10 | 3,170 | 3,265 | 3,160 | 3,260 | +1.88% | 5,700 | 316億5623万 | -5.73% | 90.06 | 5.26 |
05/07 | 3,215 | 3,255 | 3,165 | 3,200 | -1.69% | 14,500 | 310億7360万 | -7.7% | 88.4 | 5.16 |
05/06 | 3,315 | 3,325 | 3,220 | 3,255 | -2.4% | 10,700 | 316億767万 | -6.3% | 89.92 | 5.25 |
04/30 | 3,400 | 3,470 | 3,295 | 3,335 | -2.77% | 15,300 | 323億8451万 | -4.19% | 92.13 | 5.38 |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2021年 3月期 | 8,780 7/13 | 2,868 12/28 | 6,844,500 6/25 | +18% 3/1 | -33.7% 11/17 |