株価チャート
株価
7/27
- 前日 (7/26)
- 1,047
- 始値
- 1,047
- 高値
- 1,048
- 安値
- 1,040
- 終値 -0.67%
- 1,040
- 出来高 +999.99%
- 24,400
乖離率
- 株価（5日）
移動平均値 - -0.48%
1,045 - 株価（25日）
移動平均値 - -0.48%
1,045 - 出来高（5日）
移動平均値 - +319.24%
5,820
2021/02/19～2021/07/27
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 | ||||||||||
| 07/27 | 1,047 | 1,048 | 1,040 | 1,040 | -0.67% | 24,400 | 23億7198万 | -0.48% | 8.14 | 1 |
| 07/26 | 1,047 | 1,047 | 1,046 | 1,047 | 0% | 1,500 | 23億8795万 | +0.1% | 8.19 | 1.01 |
| 07/21 | 1,046 | 1,047 | 1,046 | 1,047 | +0.1% | 2,000 | 23億8795万 | +0.1% | 8.19 | 1.01 |
| 07/20 | 1,046 | 1,046 | 1,046 | 1,046 | -0.1% | 200 | 23億8567万 | 0% | 8.19 | 1.01 |
| 07/19 | 1,047 | 1,047 | 1,047 | 1,047 | 0% | 1,000 | 23億8795万 | +0.1% | 8.19 | 1.01 |
| 07/16 | 1,046 | 1,047 | 1,046 | 1,047 | 0% | 1,100 | 23億8795万 | +0.19% | 8.19 | 1.01 |
| 07/14 | 1,047 | 1,047 | 1,047 | 1,047 | +0.19% | 2,600 | 23億8795万 | +0.19% | 8.19 | 1.01 |
| 07/13 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 200 | 23億8339万 | 0% | 8.18 | 1.01 |
| 07/12 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 400 | 23億8339万 | 0% | 8.18 | 1.01 |
| 07/08 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 400 | 23億8339万 | 0% | 8.18 | 1.01 |
| 07/07 | 1,046 | 1,046 | 1,045 | 1,045 | -0.1% | 6,300 | 23億8339万 | 0% | 8.18 | 1.01 |
| 07/06 | 1,046 | 1,046 | 1,046 | 1,046 | 0% | 1,100 | 23億8567万 | +0.1% | 8.19 | 1.01 |
| 07/05 | 1,046 | 1,046 | 1,046 | 1,046 | +0.1% | 1,400 | 23億8567万 | +0.1% | 8.19 | 1.01 |
| 07/02 | 1,045 | 1,045 | 1,045 | 1,045 | -0.1% | 1,700 | 23億8339万 | 0% | 8.18 | 1.01 |
| 07/01 | 1,045 | 1,046 | 1,045 | 1,046 | +0.1% | 700 | 23億8567万 | +0.1% | 8.19 | 1.01 |
| 06/29 | 1,045 | 1,045 | 1,045 | 1,045 | -0.1% | 4,800 | 23億8339万 | 0% | 8.18 | 1.01 |
| 06/25 | 1,046 | 1,046 | 1,046 | 1,046 | +0.1% | 600 | 23億8567万 | +0.1% | 8.19 | 1.01 |
| 06/23 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 1,000 | 23億8339万 | 0% | 8.18 | 1.01 |
| 06/22 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 1,600 | 23億8339万 | 0% | 8.18 | 1.01 |
| 06/21 | 1,045 | 1,045 | 1,045 | 1,045 | -0.1% | 4,300 | 23億8339万 | 0% | 8.18 | 1.01 |
| 06/18 | 1,046 | 1,046 | 1,046 | 1,046 | +0.1% | 100 | 23億8567万 | +0.1% | 8.19 | 1.01 |
| 06/16 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 200 | 23億8339万 | 0% | 8.18 | 1.01 |
| 06/15 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 500 | 23億8339万 | 0% | 8.18 | 1.01 |
| 06/14 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 3,000 | 23億8339万 | 0% | 8.18 | 1.01 |
| 06/11 | 1,045 | 1,045 | 1,045 | 1,045 | -0.1% | 400 | 23億8339万 | 0% | 8.18 | 1.01 |
| 06/10 | 1,045 | 1,046 | 1,045 | 1,046 | 0% | 200 | 23億8567万 | +0.1% | 8.19 | 1.01 |
| 06/09 | 1,045 | 1,046 | 1,045 | 1,046 | +0.1% | 3,700 | 23億8567万 | +0.1% | 8.19 | 1.01 |
| 06/08 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 400 | 23億8339万 | 0% | 8.18 | 1.01 |
| 06/07 | 1,046 | 1,046 | 1,045 | 1,045 | -0.1% | 1,400 | 23億8339万 | 0% | 8.18 | 1.01 |
| 06/04 | 1,045 | 1,046 | 1,045 | 1,046 | 0% | 1,200 | 23億8567万 | +0.1% | 8.19 | 1.01 |
| 06/03 | 1,045 | 1,046 | 1,044 | 1,046 | +0.1% | 1,200 | 23億8567万 | +0.19% | 8.19 | 1.01 |
| 06/02 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 1,100 | 23億8339万 | +0.1% | 8.18 | 1.01 |
| 06/01 | 1,044 | 1,046 | 1,044 | 1,045 | +0.1% | 3,800 | 23億8339万 | +0.1% | 8.18 | 1.01 |
| 05/31 | 1,047 | 1,047 | 1,044 | 1,044 | -0.29% | 1,200 | 23億8110万 | 0% | 8.17 | 1.01 |
| 05/28 | 1,046 | 1,047 | 1,046 | 1,047 | +0.29% | 11,100 | 23億8795万 | +0.29% | 8.19 | 1.01 |
| 05/27 | 1,044 | 1,045 | 1,043 | 1,044 | -0.1% | 3,700 | 23億8110万 | 0% | 8.17 | 1.01 |
| 05/26 | 1,044 | 1,045 | 1,043 | 1,045 | 0% | 3,900 | 23億8339万 | +0.1% | 8.18 | 1.01 |
| 05/25 | 1,044 | 1,045 | 1,044 | 1,045 | +0.1% | 2,100 | 23億8339万 | +0.1% | 8.18 | 1.01 |
| 05/24 | 1,044 | 1,045 | 1,044 | 1,044 | 0% | 9,800 | 23億8110万 | 0% | 8.17 | 1.01 |
| 05/21 | 1,044 | 1,044 | 1,043 | 1,044 | 0% | 3,100 | 23億8110万 | 0% | 8.17 | 1.01 |
| 05/20 | 1,044 | 1,045 | 1,044 | 1,044 | -0.1% | 5,100 | 23億8110万 | 0% | 8.17 | 1.01 |
| 05/19 | 1,043 | 1,045 | 1,043 | 1,045 | +0.1% | 6,100 | 23億8339万 | 0% | 8.18 | 1.01 |
| 05/18 | 1,044 | 1,044 | 1,044 | 1,044 | 0% | 1,100 | 23億8110万 | -0.1% | 8.17 | 1.01 |
| 05/17 | 1,043 | 1,044 | 1,043 | 1,044 | +0.1% | 1,600 | 23億8110万 | -0.1% | 8.17 | 1.01 |
| 05/14 | 1,043 | 1,045 | 1,043 | 1,043 | 0% | 28,100 | 23億7882万 | -0.19% | 8.16 | 1.01 |
| 05/13 | 1,045 | 1,045 | 1,043 | 1,043 | -0.1% | 1,500 | 23億7882万 | -0.29% | 8.16 | 1.01 |
| 05/12 | 1,044 | 1,045 | 1,043 | 1,044 | -0.1% | 16,000 | 23億8110万 | -0.19% | 8.17 | 1.01 |
| 05/11 | 1,044 | 1,045 | 1,043 | 1,045 | 0% | 22,600 | 23億8339万 | -0.19% | 8.18 | 1.01 |
| 05/10 | 1,044 | 1,045 | 1,043 | 1,045 | +0.1% | 17,300 | 23億8339万 | -0.19% | 8.18 | 1.01 |
| 05/07 | 1,044 | 1,045 | 1,043 | 1,044 | 0% | 6,300 | 23億8110万 | -0.38% | 8.17 | 1.01 |
| 05/06 | 1,045 | 1,046 | 1,042 | 1,044 | -0.1% | 92,400 | 23億8110万 | -0.38% | 8.17 | 1.01 |
| 04/30 | 1,045 | 1,046 | 1,044 | 1,045 | 0% | 31,500 | 23億8339万 | -0.38% | 8.18 | 1.01 |
| 04/28 | 1,045 | 1,046 | 1,045 | 1,045 | 0% | 30,100 | 23億8339万 | -0.48% | 8.18 | 1.01 |
| 04/27 | 1,044 | 1,045 | 1,043 | 1,045 | +0.29% | 16,100 | 23億8339万 | -0.57% | 8.18 | 1.01 |
| 04/26 | 1,043 | 1,044 | 1,042 | 1,042 | -0.38% | 34,700 | 23億7654万 | -0.95% | 8.16 | 1.01 |
| 04/23 | 1,043 | 1,046 | 1,043 | 1,046 | +0.29% | 1,200 | 23億8567万 | -0.66% | 8.19 | 1.01 |
| 04/22 | 1,043 | 1,047 | 1,043 | 1,043 | 0% | 17,200 | 23億7882万 | -1.04% | 8.16 | 1.01 |
| 04/21 | 1,042 | 1,045 | 1,042 | 1,043 | +0.1% | 28,500 | 23億7882万 | -1.14% | 8.16 | 1.01 |
| 04/20 | 1,042 | 1,044 | 1,041 | 1,042 | -0.1% | 14,700 | 23億7654万 | -1.33% | 8.16 | 1.01 |
| 04/19 | 1,042 | 1,044 | 1,040 | 1,043 | +0.1% | 10,300 | 23億7882万 | -1.42% | 8.16 | 1.01 |
| 04/16 | 1,047 | 1,048 | 1,042 | 1,042 | -0.48% | 39,800 | 23億7654万 | -1.61% | 8.16 | 1.01 |
| 04/15 | 1,048 | 1,049 | 1,046 | 1,047 | 0% | 27,600 | 23億8795万 | -1.23% | 8.19 | 1.01 |
| 04/14 | 1,047 | 1,050 | 1,046 | 1,047 | 0% | 70,600 | 23億8795万 | -0.76% | 8.19 | 1.01 |
| 04/13 | 1,047 | 1,050 | 1,047 | 1,047 | 0% | 10,900 | 23億8795万 | -0.29% | 8.19 | 1.01 |
| 04/12 | 1,048 | 1,050 | 1,046 | 1,047 | -0.29% | 36,500 | 23億8795万 | +0.29% | 8.19 | 1.01 |
| 04/09 | 1,048 | 1,051 | 1,047 | 1,050 | +0.29% | 20,400 | 23億9479万 | +1.16% | 8.22 | 1.01 |
| 04/08 | 1,054 | 1,055 | 1,041 | 1,047 | -0.48% | 79,100 | 23億8795万 | +1.65% | 8.19 | 1.01 |
| 04/07 | 1,051 | 1,056 | 1,051 | 1,052 | 0% | 900 | 23億9935万 | +2.83% | 8.23 | 1.02 |
| 04/06 | 1,054 | 1,056 | 1,050 | 1,052 | -0.19% | 57,400 | 23億9935万 | +3.54% | 8.23 | 1.02 |
| 04/05 | 1,055 | 1,057 | 1,053 | 1,054 | 0% | 18,900 | 24億391万 | +4.56% | 8.25 | 1.02 |
| 04/02 | 1,056 | 1,056 | 1,054 | 1,054 | -0.38% | 4,600 | 24億391万 | +5.4% | 8.25 | 1.02 |
| 04/01 | 1,056 | 1,058 | 1,055 | 1,058 | +0.28% | 4,500 | 24億1303万 | +6.55% | 8.28 | 1.02 |
| 03/31 | 1,059 | 1,059 | 1,055 | 1,055 | -0.47% | 2,900 | 24億619万 | +7% | 8.26 | 1.02 |
| 03/30 | 1,055 | 1,060 | 1,054 | 1,060 | +0.47% | 4,200 | 24億1760万 | +8.16% | 8.3 | 1.02 |
| 03/29 | 1,059 | 1,059 | 1,054 | 1,055 | -0.38% | 14,500 | 24億619万 | +8.32% | 8.26 | 1.02 |
| 03/26 | 1,066 | 1,068 | 1,055 | 1,059 | -1.12% | 26,500 | 24億1532万 | +9.74% | 8.29 | 1.02 |
| 03/25 | 1,073 | 1,076 | 1,070 | 1,071 | +0.19% | 17,600 | 24億4268万 | +12.03% | 8.38 | 1.03 |
| 03/24 | 1,073 | 1,075 | 1,067 | 1,069 | -0.28% | 16,100 | 24億3812万 | +13% | 8.37 | 1.03 |
| 03/23 | 1,071 | 1,074 | 1,070 | 1,072 | +0.09% | 13,700 | 24億4497万 | +14.53% | 8.39 | 1.03 |
| 03/22 | 1,073 | 1,075 | 1,065 | 1,071 | -0.19% | 39,600 | 24億4268万 | +15.78% | 8.38 | 1.03 |
| 03/19 | 1,070 | 1,073 | 1,067 | 1,073 | +0.28% | 12,900 | 24億4725万 | +17.52% | 8.4 | 1.04 |
| 03/18 | 1,075 | 1,080 | 1,070 | 1,070 | -0.09% | 35,500 | 24億4040万 | +18.76% | 8.37 | 1.03 |
| 03/17 | 1,066 | 1,075 | 1,063 | 1,071 | -0.09% | 24,600 | 24億4268万 | +20.61% | 8.38 | 1.03 |
| 03/16 | 1,070 | 1,080 | 1,063 | 1,072 | -1.2% | 41,300 | 24億4497万 | +22.51% | 8.39 | 1.03 |
| 03/15 | 1,062 | 1,085 | 1,060 | 1,085 | +1.59% | 116,500 | 24億7462万 | +25.72% | 8.49 | 1.05 |
| 03/12 | 1,068 | 1,068 | 1,061 | 1,068 | +16.34% | 155,300 | 24億3584万 | +25.94% | 8.36 | 1.03 |
| 03/11 | 921 | 924 | 904 | 918 | +0.11% | 4,200 | 20億9373万 | +9.94% | 7.18 | 0.89 |
| 03/10 | 910 | 917 | 901 | 917 | +0.88% | 2,900 | 20億9145万 | +10.75% | 7.18 | 0.89 |
| 03/09 | 886 | 909 | 886 | 909 | +2.6% | 1,800 | 20億7320万 | +10.72% | 7.11 | 0.88 |
| 03/08 | 861 | 886 | 861 | 886 | +3.02% | 3,000 | 20億2074万 | +8.85% | 6.93 | 0.86 |
| 03/05 | 858 | 872 | 858 | 860 | -1.38% | 1,500 | 19億6145万 | +6.57% | 6.73 | 0.83 |
| 03/04 | 862 | 892 | 857 | 872 | +1.28% | 2,700 | 19億8881万 | +8.59% | 6.82 | 0.84 |
| 03/03 | 851 | 862 | 851 | 861 | +0.12% | 2,200 | 19億6373万 | +8.03% | 6.74 | 0.83 |
| 03/02 | 851 | 860 | 851 | 860 | -0.12% | 500 | 19億6145万 | +8.45% | 6.73 | 0.83 |
| 03/01 | 855 | 869 | 840 | 861 | -0.92% | 6,700 | 19億6373万 | +9.26% | 6.74 | 0.83 |
| 02/26 | 880 | 880 | 868 | 869 | -1.81% | 2,600 | 19億8197万 | +10.84% | 6.8 | 0.84 |
| 02/25 | 937 | 937 | 884 | 885 | -2.64% | 6,800 | 20億1846万 | +13.75% | 6.93 | 0.85 |
| 02/24 | 895 | 930 | 880 | 909 | +1.22% | 20,900 | 20億7320万 | +17.59% | 7.11 | 0.88 |
| 02/22 | 868 | 902 | 848 | 898 | +7.16% | 15,800 | 20億4811万 | +17.23% | 7.03 | 0.87 |
| 02/19 | 821 | 838 | 817 | 838 | +1.82% | 6,200 | 19億1127万 | +10.26% | 6.56 | 0.81 |
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 12月期 | 813 244 7/17 | 487 146 12/28 | 458,700 1,529,000 7/17 | - | - | +27.42% 7/17 | -20.61% 1/15 |
| 2008年 12月期 | 493 148 1/7 | 300 90 12/25 | 13,500 45,000 4/21 | - | - | +21.78% 7/22 | -20.96% 3/27 |
| 2009年 12月期 | 360 108 4/20 | 203 61 12/18 | 8,400 28,000 10/1 | - | - | +7.14% 4/27 | -19.97% 10/5 |
| 2010年 12月期 | 563 169 4/20 | 187 56 3/3 | 173,100 577,000 4/20 | 12億192万 | 3億9827万 | +60.74% 4/20 | -12.07% 7/22 |
| 2011年 12月期 | 717 215 3/15 | 277 83 1/4 | 180,600 602,000 2/18 | 15億2908万 | 5億9029万 | +68.09% 3/22 | -18.7% 5/13 |
| 2012年 12月期 | 937 281 3/21 | 377 113 1/11 | 99,300 331,000 2/23 | 19億9847万 | 8億365万 | +43.93% 3/14 | -18.52% 6/5 |
| 2013年 12月期 | 860 258 2/12 | 503 151 6/7 | 93,900 313,000 2/19 | 18億3489万 | 10億7391万 | +15.16% 9/24 | -20.81% 6/7 |
| 2014年 12月期 | 1,067 320 7/30 | 623 187 2/5 | 21,600 72,000 7/18 | 24億3280万 | 14億2167万 | +16.8% 6/16 | -6.4% 2/4 |
| 2015年 12月期 | 1,013 304 2/17 | 577 1,730 8/25 | 52,200 17,400 9/14 | 23億1116万 | 13億1523万 | +22.63% 9/14 | -14.01% 8/25 |
| 2016年 12月期 | 670 2,010 4/18 | 553 1,659 2/17 | 16,800 5,600 4/18 | 15億2810万 | 12億6125万 | +8.85% 5/25 | -8.78% 2/16 |
| 2017年 12月期 | 718 2,155 2/20 | 594 1,781 9/8 1,781 4/7 | 36,600 12,200 2/20 | 16億3834万 | 13億5400万 | +5.54% 7/24 | -4.56% 4/7 |
| 2018年 12月期 | 1,265 7/5 | 570 1,710 2/13 | 222,000 7/5 | 28億8515万 | 13億3万 | +30.85% 2/22 | -18.05% 8/15 |
| 2019年 12月期 | 911 10/16 | 526 8/13 | 260,700 10/16 | 20億7776万 | 11億9967万 | +25.07% 10/15 | -17.44% 8/13 |
| 2020年 12月期 | 1,313 7/7 | 445 3/13 | 286,400 7/7 | 29億9463万 | 10億1493万 | +42.8% 7/7 | -30.11% 3/13 |
年間値上がり率
- 1998/12/28 vs 1997/12/25
- -50%（0.5倍）
- 1999/12/30 vs 1998/12/28
- 181%（2.81倍）
- 2000/12/26 vs 1999/12/30
- 66%（1.66倍）
- 2001/12/25 vs 2000/12/26
- -9%（0.91倍）
- 2002/12/27 vs 2001/12/25
- -59%（0.41倍）
- 2003/12/25 vs 2002/12/27
- 63%（1.63倍）
- 2004/12/29 vs 2003/12/25
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/29
- 65%（1.65倍）
- 2006/12/29 vs 2005/12/30
- -38%（0.62倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/25 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/25 vs 2008/12/25
- -31%（0.69倍）
- 2010/12/29 vs 2009/12/25
- 34%（1.34倍）
- 2011/12/28 vs 2010/12/29
- 39%（1.39倍）
- 2012/12/28 vs 2011/12/28
- 112%（2.12倍）
- 2013/12/30 vs 2012/12/28
- -16%（0.84倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- -32%（0.68倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/28 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/28
- 15%（1.15倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）