株価チャート
株価
1/18
- 前日 (1/15)
- 868
- 始値
- 869
- 高値
- 870
- 安値
- 868
- 終値 ±0%
- 868
- 出来高 +118.92%
- 16,200
乖離率
- 株価(5日)
移動平均値 - -0.12%
869 - 株価(25日)
移動平均値 - +0.12%
867 - 出来高(5日)
移動平均値 - -22.19%
20,820
2020/08/20~2021/01/18
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 | ||||||||||
01/18 | 869 | 870 | 868 | 868 | 0% | 16,200 | 268億6894万 | +0.12% | 61.21 | 5.16 |
01/15 | 869 | 871 | 868 | 868 | -0.12% | 7,400 | 268億6894万 | +0.12% | 61.21 | 5.16 |
01/14 | 868 | 871 | 868 | 869 | +0.12% | 23,000 | 268億9989万 | +0.23% | 61.28 | 5.17 |
01/13 | 869 | 870 | 868 | 868 | -0.23% | 20,300 | 268億6894万 | +0.12% | 61.21 | 5.16 |
01/12 | 868 | 871 | 868 | 870 | +0.12% | 37,200 | 269億3085万 | +0.35% | 61.35 | 5.17 |
01/08 | 869 | 870 | 868 | 869 | +0.12% | 32,800 | 268億9989万 | +0.23% | 61.28 | 5.17 |
01/07 | 867 | 869 | 867 | 868 | 0% | 35,900 | 268億6894万 | +0.12% | 61.21 | 5.16 |
01/06 | 867 | 868 | 867 | 868 | +0.12% | 28,300 | 268億6894万 | +0.12% | 61.21 | 5.16 |
01/05 | 867 | 868 | 867 | 867 | 0% | 201,600 | 268億3798万 | 0% | 61.14 | 5.15 |
01/04 | 867 | 868 | 867 | 867 | 0% | 42,600 | 268億3798万 | 0% | 61.14 | 5.15 |
2020 | ||||||||||
12/30 | 867 | 869 | 867 | 867 | -0.12% | 162,900 | 268億3798万 | 0% | 61.14 | 5.15 |
12/29 | 867 | 868 | 867 | 868 | +0.12% | 5,400 | 268億6894万 | +0.12% | 61.21 | 5.16 |
12/28 | 868 | 868 | 867 | 867 | 0% | 13,500 | 268億3798万 | 0% | 61.14 | 5.15 |
12/25 | 868 | 868 | 867 | 867 | 0% | 10,700 | 268億3798万 | 0% | 61.14 | 5.15 |
12/24 | 868 | 869 | 867 | 867 | 0% | 21,800 | 268億3798万 | 0% | 61.14 | 5.15 |
12/23 | 868 | 868 | 867 | 867 | 0% | 15,700 | 268億3798万 | 0% | 61.14 | 5.15 |
12/22 | 867 | 868 | 867 | 867 | +0.12% | 25,100 | 268億3798万 | 0% | 61.14 | 5.15 |
12/21 | 866 | 867 | 866 | 866 | -0.23% | 8,400 | 268億703万 | -0.12% | 61.07 | 5.15 |
12/18 | 866 | 868 | 866 | 868 | +0.12% | 20,700 | 268億6894万 | +0.12% | 61.21 | 5.16 |
12/17 | 866 | 867 | 866 | 867 | -0.12% | 6,700 | 268億3798万 | 0% | 61.14 | 5.15 |
12/16 | 866 | 868 | 866 | 868 | +0.23% | 43,600 | 268億6894万 | +0.12% | 61.21 | 5.16 |
12/15 | 866 | 868 | 866 | 866 | 0% | 364,700 | 268億703万 | -0.12% | 61.07 | 5.15 |
12/14 | 866 | 867 | 866 | 866 | +0.12% | 13,200 | 268億703万 | -0.12% | 61.07 | 5.15 |
12/11 | 866 | 867 | 865 | 865 | -0.12% | 247,200 | 267億7607万 | -0.23% | 61 | 5.14 |
12/10 | 867 | 867 | 865 | 866 | 0% | 337,300 | 268億703万 | -0.12% | 61.07 | 5.15 |
12/09 | 866 | 867 | 866 | 866 | 0% | 8,000 | 268億703万 | -0.12% | 61.07 | 5.15 |
12/08 | 867 | 868 | 866 | 866 | -0.12% | 170,200 | 268億703万 | -0.12% | 61.07 | 5.15 |
12/07 | 867 | 868 | 866 | 867 | +0.12% | 109,900 | 268億3798万 | 0% | 61.14 | 5.15 |
12/04 | 867 | 867 | 866 | 866 | 0% | 213,800 | 268億703万 | -0.12% | 61.07 | 5.15 |
12/03 | 868 | 868 | 866 | 866 | -0.23% | 231,600 | 268億703万 | -0.23% | 61.07 | 5.15 |
12/02 | 867 | 868 | 867 | 868 | +0.12% | 13,000 | 268億6894万 | 0% | 61.21 | 5.16 |
12/01 | 867 | 868 | 867 | 867 | 0% | 27,500 | 268億3798万 | -0.12% | 61.14 | 5.15 |
11/30 | 866 | 867 | 866 | 867 | +0.35% | 99,500 | 268億3798万 | -0.12% | 61.14 | 5.15 |
11/27 | 867 | 868 | 864 | 864 | -0.35% | 655,000 | 267億4512万 | -0.46% | 60.93 | 5.14 |
11/26 | 867 | 869 | 867 | 867 | 0% | 33,200 | 268億3798万 | -0.12% | 61.14 | 5.15 |
11/25 | 867 | 868 | 867 | 867 | 0% | 24,700 | 268億3798万 | -0.12% | 61.14 | 5.15 |
11/24 | 867 | 868 | 867 | 867 | +0.12% | 32,100 | 268億3798万 | -0.12% | 61.14 | 5.15 |
11/20 | 867 | 869 | 866 | 866 | -0.12% | 280,000 | 268億703万 | -0.23% | 61.07 | 5.15 |
11/19 | 867 | 869 | 867 | 867 | 0% | 44,000 | 268億3798万 | -0.12% | 61.14 | 5.15 |
11/18 | 867 | 868 | 867 | 867 | -0.12% | 21,900 | 268億3798万 | -0.12% | 61.14 | 5.15 |
11/17 | 868 | 869 | 867 | 868 | +0.12% | 54,700 | 268億6894万 | 0% | 61.21 | 5.16 |
11/16 | 868 | 869 | 867 | 867 | -0.12% | 120,100 | 268億3798万 | -0.12% | 61.14 | 5.15 |
11/13 | 868 | 869 | 868 | 868 | 0% | 42,000 | 268億6894万 | 0% | 61.21 | 5.16 |
11/12 | 869 | 870 | 868 | 868 | 0% | 32,700 | 268億6894万 | 0% | 61.21 | 5.16 |
11/11 | 868 | 870 | 868 | 868 | 0% | 36,200 | 268億6894万 | 0% | 61.21 | 5.16 |
11/10 | 868 | 869 | 868 | 868 | +0.23% | 70,900 | 268億6894万 | 0% | 61.21 | 5.16 |
11/09 | 869 | 870 | 866 | 866 | -0.35% | 80,800 | 268億703万 | -0.23% | 61.07 | 5.15 |
11/06 | 869 | 870 | 869 | 869 | 0% | 73,100 | 268億9989万 | +0.12% | 61.28 | 5.17 |
11/05 | 870 | 870 | 869 | 869 | 0% | 136,800 | 268億9989万 | +0.12% | 61.28 | 5.17 |
11/04 | 869 | 870 | 869 | 869 | 0% | 84,000 | 268億9989万 | +0.12% | 61.28 | 5.17 |
11/02 | 869 | 871 | 869 | 869 | +0.12% | 173,400 | 268億9989万 | +0.12% | 61.28 | 5.17 |
10/30 | 869 | 870 | 868 | 868 | -0.12% | 239,300 | 268億6894万 | 0% | 61.21 | 5.16 |
10/29 | 869 | 871 | 869 | 869 | 0% | 75,400 | 268億9989万 | +0.12% | 61.28 | 5.17 |
10/28 | 869 | 870 | 869 | 869 | 0% | 45,300 | 268億9989万 | +0.12% | 61.28 | 5.17 |
10/27 | 869 | 870 | 869 | 869 | 0% | 36,500 | 268億9989万 | +0.12% | 61.28 | 5.17 |
10/26 | 869 | 870 | 868 | 869 | +0.12% | 86,300 | 268億9989万 | +0.12% | 61.28 | 5.17 |
10/23 | 868 | 870 | 868 | 868 | 0% | 53,000 | 268億6894万 | 0% | 61.21 | 5.16 |
10/22 | 868 | 869 | 868 | 868 | -0.12% | 45,600 | 268億6894万 | 0% | 61.21 | 5.16 |
10/21 | 869 | 869 | 868 | 869 | +0.12% | 50,800 | 268億9989万 | +0.12% | 61.28 | 5.17 |
10/20 | 868 | 869 | 868 | 868 | 0% | 53,200 | 268億6894万 | 0% | 61.21 | 5.16 |
10/19 | 868 | 869 | 868 | 868 | 0% | 59,300 | 268億6894万 | 0% | 61.21 | 5.16 |
10/16 | 868 | 869 | 867 | 868 | +0.12% | 130,000 | 268億6894万 | 0% | 61.21 | 5.16 |
10/15 | 868 | 869 | 867 | 867 | 0% | 183,600 | 268億3798万 | -0.12% | 61.14 | 5.15 |
10/14 | 868 | 869 | 867 | 867 | 0% | 164,300 | 268億3798万 | -0.12% | 61.14 | 5.15 |
10/13 | 868 | 869 | 867 | 867 | 0% | 355,400 | 268億3798万 | 0% | 61.14 | 5.15 |
10/12 | 868 | 868 | 867 | 867 | -0.12% | 96,800 | 268億3798万 | 0% | 61.14 | 5.15 |
10/09 | 868 | 869 | 867 | 868 | -0.12% | 81,000 | 268億6894万 | +0.12% | 61.21 | 5.16 |
10/08 | 868 | 869 | 867 | 869 | +0.23% | 242,300 | 268億9989万 | +0.23% | 61.28 | 5.17 |
10/07 | 868 | 868 | 867 | 867 | 0% | 213,100 | 268億3798万 | 0% | 61.14 | 5.15 |
10/06 | 868 | 868 | 867 | 867 | -0.12% | 29,400 | 268億3798万 | 0% | 61.14 | 5.15 |
10/05 | 867 | 868 | 867 | 868 | +0.12% | 72,500 | 268億6894万 | +0.12% | 61.21 | 5.16 |
10/02 | 868 | 868 | 867 | 867 | -0.12% | 202,400 | 268億3798万 | 0% | 61.14 | 5.15 |
09/30 | 868 | 869 | 867 | 868 | 0% | 333,600 | 268億6894万 | +0.12% | 61.21 | 5.16 |
09/29 | 868 | 869 | 868 | 868 | 0% | 268,100 | 268億6894万 | +0.12% | 61.21 | 5.16 |
09/28 | 868 | 869 | 867 | 868 | +0.12% | 325,600 | 268億6894万 | +0.12% | 61.21 | 5.16 |
09/25 | 868 | 868 | 867 | 867 | 0% | 380,300 | 268億3798万 | +0.12% | 61.14 | 5.15 |
09/24 | 868 | 869 | 867 | 867 | -0.12% | 256,200 | 268億3798万 | 0% | 61.14 | 5.15 |
09/23 | 869 | 869 | 868 | 868 | 0% | 200,400 | 268億6894万 | +1.64% | 61.21 | 5.16 |
09/18 | 869 | 869 | 868 | 868 | 0% | 99,200 | 268億6894万 | +3.46% | 61.21 | 5.16 |
09/17 | 869 | 869 | 868 | 868 | 0% | 140,200 | 268億6894万 | +5.85% | 61.21 | 5.16 |
09/16 | 869 | 869 | 868 | 868 | 0% | 128,600 | 268億6894万 | +8.23% | 61.21 | 5.16 |
09/15 | 869 | 869 | 868 | 868 | 0% | 112,000 | 268億6894万 | +10.86% | 61.21 | 5.16 |
09/14 | 869 | 869 | 867 | 868 | +0.12% | 288,500 | 268億6894万 | +13.46% | 61.21 | 5.16 |
09/11 | 868 | 869 | 867 | 867 | 0% | 330,400 | 268億3798万 | +16.22% | 61.14 | 5.15 |
09/10 | 868 | 868 | 867 | 867 | 0% | 211,100 | 268億3798万 | +19.09% | 61.14 | 5.15 |
09/09 | 867 | 868 | 867 | 867 | -0.12% | 289,400 | 268億3798万 | +22.28% | 61.14 | 5.15 |
09/08 | 866 | 868 | 866 | 868 | +0.23% | 806,800 | 268億6894万 | +25.98% | 61.21 | 5.16 |
09/07 | 866 | 867 | 866 | 866 | 0% | 108,000 | 268億703万 | +29.45% | 61.07 | 5.15 |
09/04 | 866 | 867 | 866 | 866 | 0% | 561,200 | 268億703万 | +33.64% | 61.07 | 5.15 |
09/03 | 866 | 867 | 865 | 866 | +0.12% | 296,500 | 268億703万 | +37.68% | 61.07 | 5.15 |
09/02 | 866 | 866 | 865 | 865 | 0% | 473,600 | 267億7607万 | +41.57% | 61 | 5.14 |
09/01 | 865 | 866 | 865 | 865 | 0% | 558,300 | 267億7607万 | +45.87% | 61 | 5.14 |
08/31 | 865 | 866 | 865 | 865 | 0% | 657,600 | 267億7607万 | +50.17% | 61 | 5.14 |
08/28 | 865 | 866 | 865 | 865 | 0% | 1,004,800 | 267億7607万 | +55.02% | 61 | 5.14 |
08/27 | 865 | 866 | 865 | 865 | 0% | 567,200 | 267億7607万 | +59.89% | 61 | 5.14 |
08/26 | 865 | 866 | 865 | 865 | 0% | 663,000 | 267億7607万 | +65.39% | 61 | 5.14 |
08/25 | 865 | 866 | 865 | 865 | 0% | 538,900 | 267億7607万 | +70.95% | 61 | 5.14 |
08/24 | 866 | 866 | 865 | 865 | -0.12% | 964,100 | 267億7607万 | +77.25% | 61 | 5.14 |
08/21 | 867 | 867 | 866 | 866 | -0.12% | 1,287,400 | 268億703万 | +83.86% | 61.07 | 5.15 |
08/20 | 868 | 868 | 867 | 867 | -0.12% | 924,100 | 268億3798万 | +91.39% | 61.14 | 5.15 |
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 | 249 24,850 1/22 | 111 11,160 12/26 11,150 12/25 他2件 | 1,139,300 11,393 9/7 | - | - | +14.05% 9/7 | -30.38% 1/16 |
2008年 12月期 | 116 11,580 1/4 | 18 1,890 12/15 1,865 12/11 他2件 | 1,174,500 11,745 8/27 | - | - | +17.02% 2/25 | -54.01% 8/19 |
2009年 12月期 | 70 6,950 10/30 6,990 10/29 | 10 1,092 2/13 1,012 2/12 | 3,491,900 34,919 7/30 | - | - | +113.15% 2/25 | -39.91% 2/12 |
2010年 12月期 | 68 6,800 2/2 | 50 4,995 11/2 4,965 2/10 他2件 | 1,222,300 12,223 2/2 | 21億494万 | 15億3382万 | +31.94% 2/4 | -13.77% 2/9 |
2011年 12月期 | 230 23,000 2/17 | 56 5,620 1/28 | 8,726,900 87,269 2/15 | 71億1965万 | 17億3967万 | +153.13% 2/17 | -49.23% 3/15 |
2012年 12月期 | 128 12,770 12/6 | 66 6,580 6/5 6,570 6/4 他2件 | 3,682,200 36,822 11/7 | 39億5295万 | 20億3374万 | +25.09% 11/7 | -14.92% 5/28 |
2013年 12月期 | 216 21,550 4/4 | 106 6/26 | 6,985,000 8/16 | 66億7080万 | 32億8123万 | +37.2% 4/4 | -24.73% 6/7 |
2014年 12月期 | 394 7/8 | 115 2/4 | 36,851,200 7/8 | 121億9627万 | 35億5982万 | +114.27% 7/7 | -14.79% 8/8 |
2015年 12月期 | 230 1/29 | 145 7/9 | 9,379,800 7/22 | 71億1965万 | 44億8847万 | +13.64% 10/23 | -16.93% 8/25 |
2016年 12月期 | 858 7/7 | 125 2/12 | 20,584,600 5/19 | 265億5939万 | 38億6937万 | +161.64% 7/6 | -26.06% 8/5 |
2017年 12月期 | 746 3/2 | 386 9/6 | 8,540,100 3/3 | 230億9243万 | 119億4863万 | +40.4% 3/1 | -16.05% 8/1 |
2018年 12月期 | 679 6/25 | 392 2/6 | 6,862,000 3/13 | 210億1844万 | 121億3436万 | +20.65% 10/2 | -21.71% 8/1 |
2019年 12月期 | 743 10/4 | 409 1/15 | 1,184,100 12/19 | 229億9956万 | 126億6059万 | +20.72% 8/1 | -22.04% 11/1 |