株価チャート
株価
7/28
- 前日 (7/27)
- 1,437
- 始値
- 1,436
- 高値
- 1,438
- 安値
- 1,436
- 終値 -0.07%
- 1,436
- 出来高 +75.45%
- 39,300
乖離率
- 株価（5日）
移動平均値 - 0%
1,436 - 株価（25日）
移動平均値 - -0.07%
1,437 - 出来高（5日）
移動平均値 - +59.89%
24,580
2021/03/03～2021/07/28
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 | ||||||||||
| 07/28 | 1,436 | 1,438 | 1,436 | 1,436 | -0.07% | 39,300 | 112億4520万 | -0.07% | 8.2 | 1.41 |
| 07/27 | 1,436 | 1,437 | 1,436 | 1,437 | +0.07% | 22,400 | 112億5303万 | 0% | 8.2 | 1.41 |
| 07/26 | 1,436 | 1,436 | 1,436 | 1,436 | 0% | 4,500 | 112億4520万 | -0.07% | 8.2 | 1.41 |
| 07/21 | 1,436 | 1,436 | 1,436 | 1,436 | 0% | 5,600 | 112億4520万 | -0.07% | 8.2 | 1.41 |
| 07/20 | 1,436 | 1,437 | 1,436 | 1,436 | -0.07% | 51,100 | 112億4520万 | -0.07% | 8.2 | 1.41 |
| 07/19 | 1,437 | 1,437 | 1,436 | 1,437 | 0% | 15,400 | 112億5303万 | 0% | 8.2 | 1.41 |
| 07/16 | 1,436 | 1,437 | 1,436 | 1,437 | +0.07% | 11,600 | 112億5303万 | 0% | 8.2 | 1.41 |
| 07/15 | 1,436 | 1,436 | 1,436 | 1,436 | 0% | 12,400 | 112億4520万 | -0.07% | 8.2 | 1.41 |
| 07/14 | 1,436 | 1,436 | 1,436 | 1,436 | -0.07% | 17,200 | 112億4520万 | -0.07% | 8.2 | 1.41 |
| 07/13 | 1,437 | 1,437 | 1,436 | 1,437 | 0% | 12,400 | 112億5303万 | 0% | 8.2 | 1.41 |
| 07/12 | 1,436 | 1,437 | 1,436 | 1,437 | 0% | 24,200 | 112億5303万 | 0% | 8.2 | 1.41 |
| 07/09 | 1,436 | 1,437 | 1,436 | 1,437 | 0% | 9,200 | 112億5303万 | 0% | 8.2 | 1.41 |
| 07/08 | 1,437 | 1,437 | 1,435 | 1,437 | 0% | 10,800 | 112億5303万 | 0% | 8.2 | 1.41 |
| 07/07 | 1,436 | 1,438 | 1,435 | 1,437 | 0% | 14,400 | 112億5303万 | 0% | 8.2 | 1.41 |
| 07/06 | 1,436 | 1,437 | 1,435 | 1,437 | -0.07% | 9,400 | 112億5303万 | 0% | 8.2 | 1.41 |
| 07/05 | 1,435 | 1,438 | 1,435 | 1,438 | 0% | 10,500 | 112億6087万 | +0.07% | 8.21 | 1.41 |
| 07/02 | 1,435 | 1,438 | 1,435 | 1,438 | 0% | 5,800 | 112億6087万 | +0.07% | 8.21 | 1.41 |
| 07/01 | 1,436 | 1,438 | 1,436 | 1,438 | +0.07% | 4,600 | 112億6087万 | +0.07% | 8.21 | 1.41 |
| 06/30 | 1,435 | 1,437 | 1,435 | 1,437 | -0.07% | 13,200 | 112億5303万 | 0% | 8.2 | 1.41 |
| 06/29 | 1,435 | 1,438 | 1,435 | 1,438 | 0% | 7,300 | 112億6087万 | +0.14% | 8.21 | 1.41 |
| 06/28 | 1,435 | 1,438 | 1,435 | 1,438 | 0% | 6,400 | 112億6087万 | +0.14% | 8.21 | 1.41 |
| 06/25 | 1,435 | 1,438 | 1,435 | 1,438 | 0% | 10,800 | 112億6087万 | +0.21% | 8.21 | 1.41 |
| 06/24 | 1,435 | 1,438 | 1,435 | 1,438 | +0.07% | 10,800 | 112億6087万 | +0.21% | 8.21 | 1.41 |
| 06/23 | 1,435 | 1,438 | 1,435 | 1,437 | +0.07% | 2,500 | 112億5303万 | +0.21% | 8.2 | 1.41 |
| 06/22 | 1,436 | 1,438 | 1,436 | 1,436 | 0% | 1,200 | 112億4520万 | +0.14% | 8.2 | 1.41 |
| 06/21 | 1,436 | 1,438 | 1,435 | 1,436 | 0% | 9,500 | 112億4520万 | +0.14% | 8.2 | 1.41 |
| 06/18 | 1,438 | 1,438 | 1,436 | 1,436 | -0.14% | 4,300 | 112億4520万 | +0.21% | 8.2 | 1.41 |
| 06/17 | 1,438 | 1,439 | 1,438 | 1,438 | 0% | 4,400 | 112億6087万 | +0.35% | 8.21 | 1.41 |
| 06/16 | 1,438 | 1,439 | 1,436 | 1,438 | 0% | 9,500 | 112億6087万 | +0.42% | 8.21 | 1.41 |
| 06/15 | 1,438 | 1,439 | 1,435 | 1,438 | +0.14% | 8,100 | 112億6087万 | +0.42% | 8.21 | 1.41 |
| 06/14 | 1,435 | 1,439 | 1,435 | 1,436 | +0.07% | 11,600 | 112億4520万 | +0.77% | 8.2 | 1.41 |
| 06/11 | 1,435 | 1,438 | 1,435 | 1,435 | -0.21% | 8,900 | 112億3737万 | +1.27% | 8.19 | 1.41 |
| 06/10 | 1,438 | 1,439 | 1,435 | 1,438 | -0.07% | 6,900 | 112億6087万 | +1.99% | 8.21 | 1.41 |
| 06/09 | 1,438 | 1,439 | 1,437 | 1,439 | 0% | 4,100 | 112億6870万 | +2.64% | 8.22 | 1.41 |
| 06/08 | 1,437 | 1,439 | 1,436 | 1,439 | +0.21% | 7,200 | 112億6870万 | +3.38% | 8.22 | 1.41 |
| 06/07 | 1,437 | 1,437 | 1,435 | 1,436 | 0% | 32,000 | 112億4520万 | +3.91% | 8.2 | 1.41 |
| 06/04 | 1,434 | 1,437 | 1,434 | 1,436 | +0.07% | 9,100 | 112億4520万 | +4.82% | 8.2 | 1.41 |
| 06/03 | 1,436 | 1,437 | 1,435 | 1,435 | -0.07% | 9,400 | 112億3737万 | +5.67% | 8.19 | 1.41 |
| 06/02 | 1,436 | 1,437 | 1,435 | 1,436 | +0.07% | 10,200 | 112億4520万 | +6.69% | 8.2 | 1.41 |
| 06/01 | 1,435 | 1,437 | 1,434 | 1,435 | +0.14% | 5,400 | 112億3737万 | +7.57% | 8.19 | 1.41 |
| 05/31 | 1,433 | 1,437 | 1,433 | 1,433 | 0% | 10,300 | 112億2171万 | +8.4% | 8.18 | 1.4 |
| 05/28 | 1,435 | 1,436 | 1,431 | 1,433 | -0.14% | 9,700 | 112億2171万 | +9.31% | 8.18 | 1.4 |
| 05/27 | 1,433 | 1,436 | 1,432 | 1,435 | +0.35% | 5,400 | 112億3737万 | +10.47% | 8.19 | 1.41 |
| 05/26 | 1,430 | 1,434 | 1,430 | 1,430 | +0.07% | 16,300 | 111億9822万 | +10.94% | 8.16 | 1.4 |
| 05/25 | 1,427 | 1,430 | 1,427 | 1,429 | +0.14% | 52,900 | 111億9039万 | +11.64% | 8.16 | 1.4 |
| 05/24 | 1,426 | 1,427 | 1,425 | 1,427 | +0.14% | 55,300 | 111億7472万 | +12.36% | 8.15 | 1.4 |
| 05/21 | 1,426 | 1,427 | 1,425 | 1,425 | -0.07% | 19,100 | 111億5906万 | +13.28% | 8.14 | 1.4 |
| 05/20 | 1,426 | 1,428 | 1,424 | 1,426 | 0% | 93,700 | 111億6689万 | +14.45% | 8.14 | 1.4 |
| 05/19 | 1,425 | 1,428 | 1,425 | 1,426 | -0.07% | 28,200 | 111億6689万 | +15.65% | 8.14 | 1.4 |
| 05/18 | 1,426 | 1,430 | 1,426 | 1,427 | +0.07% | 17,500 | 111億7472万 | +17.06% | 8.15 | 1.4 |
| 05/17 | 1,425 | 1,427 | 1,425 | 1,426 | +0.07% | 19,400 | 111億6689万 | +18.24% | 8.14 | 1.4 |
| 05/14 | 1,426 | 1,426 | 1,423 | 1,425 | -0.07% | 29,200 | 111億5906万 | +19.75% | 8.14 | 1.4 |
| 05/13 | 1,425 | 1,430 | 1,422 | 1,426 | -0.21% | 87,200 | 111億6689万 | +21.26% | 8.14 | 1.4 |
| 05/12 | 1,420 | 1,429 | 1,418 | 1,429 | +13.41% | 203,200 | 111億9039万 | +23.19% | 8.16 | 1.4 |
| 05/11 | 1,258 | 1,297 | 1,258 | 1,260 | +0.72% | 26,200 | 98億6696万 | +10.24% | 7.19 | 1.24 |
| 05/10 | 1,240 | 1,270 | 1,240 | 1,251 | +0.48% | 14,600 | 97億9648万 | +10.41% | 7.14 | 1.23 |
| 05/07 | 1,240 | 1,248 | 1,235 | 1,245 | +0.48% | 4,700 | 97億4950万 | +10.77% | 7.11 | 1.22 |
| 05/06 | 1,203 | 1,239 | 1,196 | 1,239 | +2.99% | 15,700 | 97億251万 | +11.12% | 7.07 | 1.21 |
| 04/30 | 1,156 | 1,203 | 1,150 | 1,203 | +3% | 8,500 | 94億2060万 | +8.77% | 6.87 | 1.18 |
| 04/28 | 1,137 | 1,170 | 1,135 | 1,168 | +2.01% | 5,100 | 91億4652万 | +6.38% | 6.67 | 1.14 |
| 04/27 | 1,125 | 1,158 | 1,123 | 1,145 | +1.78% | 19,900 | 89億6640万 | +4.95% | 6.54 | 1.12 |
| 04/26 | 1,140 | 1,145 | 1,123 | 1,125 | -1.14% | 5,100 | 88億979万 | +3.59% | 6.42 | 1.1 |
| 04/23 | 1,127 | 1,138 | 1,125 | 1,138 | -0.52% | 1,100 | 89億1159万 | +5.18% | 6.5 | 1.12 |
| 04/22 | 1,135 | 1,144 | 1,128 | 1,144 | +1.24% | 5,700 | 89億5857万 | +6.22% | 6.53 | 1.12 |
| 04/21 | 1,129 | 1,140 | 1,116 | 1,130 | -1.99% | 9,100 | 88億4894万 | +5.51% | 6.45 | 1.11 |
| 04/20 | 1,125 | 1,169 | 1,125 | 1,153 | +1.59% | 6,500 | 90億2905万 | +8.06% | 6.58 | 1.13 |
| 04/19 | 1,173 | 1,173 | 1,126 | 1,135 | -4.62% | 15,400 | 88億8809万 | +6.97% | 6.48 | 1.11 |
| 04/16 | 1,186 | 1,194 | 1,170 | 1,190 | -0.67% | 17,200 | 93億1880万 | +12.8% | 6.79 | 1.17 |
| 04/15 | 1,188 | 1,215 | 1,188 | 1,198 | +1.01% | 20,400 | 93億8144万 | +14.42% | 6.84 | 1.17 |
| 04/14 | 1,144 | 1,186 | 1,136 | 1,186 | +4.4% | 21,100 | 92億8747万 | +14.15% | 6.77 | 1.16 |
| 04/13 | 1,122 | 1,136 | 1,110 | 1,136 | +2.07% | 15,000 | 88億9593万 | +10.29% | 6.49 | 1.11 |
| 04/12 | 1,110 | 1,127 | 1,105 | 1,113 | +0.27% | 15,300 | 87億1581万 | +8.69% | 6.35 | 1.09 |
| 04/09 | 1,088 | 1,110 | 1,088 | 1,110 | +2.3% | 26,900 | 86億9232万 | +9.04% | 6.34 | 1.09 |
| 04/08 | 1,074 | 1,085 | 1,060 | 1,085 | +0.65% | 9,200 | 84億9655万 | +7.21% | 6.19 | 1.06 |
| 04/07 | 1,070 | 1,078 | 1,061 | 1,078 | +3.16% | 5,200 | 84億4173万 | +7.05% | 6.15 | 1.06 |
| 04/06 | 1,077 | 1,082 | 1,038 | 1,045 | -2.97% | 13,700 | 81億8331万 | +4.29% | 5.97 | 1.02 |
| 04/05 | 1,034 | 1,077 | 1,034 | 1,077 | +4.77% | 24,000 | 84億3390万 | +7.81% | 6.15 | 1.06 |
| 04/02 | 1,000 | 1,028 | 998 | 1,028 | +2.8% | 7,700 | 80億5019万 | +3.32% | 5.87 | 1.01 |
| 04/01 | 1,015 | 1,015 | 1,000 | 1,000 | -1.48% | 4,500 | 78億3092万 | +0.7% | 5.71 | 0.98 |
| 03/31 | 1,015 | 1,015 | 1,005 | 1,015 | +0.89% | 2,000 | 79億4838万 | +2.32% | 5.8 | 0.99 |
| 03/30 | 1,008 | 1,010 | 998 | 1,006 | -1.37% | 1,100 | 78億7791万 | +1.51% | 5.74 | 0.99 |
| 03/29 | 1,020 | 1,028 | 1,015 | 1,020 | +0.49% | 12,700 | 79億8754万 | +2.93% | 5.82 | 1 |
| 03/26 | 1,013 | 1,016 | 1,008 | 1,015 | +0.89% | 1,100 | 79億4838万 | +2.63% | 5.8 | 0.99 |
| 03/25 | 1,001 | 1,015 | 1,001 | 1,006 | -0.1% | 2,200 | 78億7791万 | +2.03% | 5.74 | 0.99 |
| 03/24 | 1,024 | 1,024 | 1,002 | 1,007 | -1.08% | 6,000 | 78億8574万 | +2.34% | 5.75 | 0.99 |
| 03/23 | 1,019 | 1,030 | 1,013 | 1,018 | 0% | 3,700 | 79億7188万 | +3.77% | 5.81 | 1 |
| 03/22 | 990 | 1,019 | 990 | 1,018 | +1.8% | 6,400 | 79億7188万 | +3.98% | 5.81 | 1 |
| 03/19 | 1,004 | 1,013 | 975 | 1,000 | -0.99% | 8,000 | 78億3092万 | +2.46% | 5.71 | 0.98 |
| 03/18 | 1,020 | 1,020 | 1,004 | 1,010 | -0.79% | 2,300 | 79億923万 | +3.7% | 5.77 | 0.99 |
| 03/17 | 1,000 | 1,021 | 1,000 | 1,018 | +1.5% | 5,300 | 79億7188万 | +4.84% | 5.81 | 1 |
| 03/16 | 1,000 | 1,010 | 1,000 | 1,003 | +0.3% | 1,800 | 78億5441万 | +3.62% | 5.73 | 0.98 |
| 03/15 | 994 | 1,005 | 991 | 1,000 | +0.91% | 7,600 | 78億3092万 | +3.52% | 5.71 | 0.98 |
| 03/12 | 994 | 994 | 987 | 991 | -0.2% | 2,600 | 77億6044万 | +2.8% | 5.66 | 0.97 |
| 03/11 | 976 | 993 | 976 | 993 | +2.37% | 5,200 | 77億7610万 | +3.01% | 5.67 | 0.97 |
| 03/10 | 967 | 978 | 967 | 970 | +0.41% | 2,100 | 75億9599万 | +0.73% | 5.54 | 0.95 |
| 03/09 | 968 | 968 | 961 | 966 | +0.63% | 2,100 | 75億6467万 | +0.42% | 5.52 | 0.95 |
| 03/08 | 971 | 971 | 960 | 960 | 0% | 1,900 | 75億1768万 | -0.1% | 5.48 | 0.94 |
| 03/05 | 953 | 960 | 936 | 960 | -0.21% | 7,800 | 75億1768万 | 0% | 5.48 | 0.94 |
| 03/04 | 974 | 974 | 954 | 962 | -1.23% | 5,800 | 75億3334万 | +0.21% | 5.49 | 0.94 |
| 03/03 | 969 | 975 | 962 | 974 | +0.62% | 5,400 | 76億2732万 | +1.46% | 5.56 | 0.95 |
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 | |
| 2009年 12月期 | 820 12/16 | 680 12/22 | 8,700 12/25 | - | - | - | -5.87% 2/5 |
| 2010年 12月期 | 765 4/30 | 489 9/3 | 59,800 9/10 | 59億6700万 | 38億1420万 | +11.49% 4/30 | -15.17% 8/17 |
| 2011年 12月期 | 961 5/31 | 384 3/16 | 348,200 5/16 | 74億9580万 | 29億9520万 | +98.13% 5/16 | -29.21% 3/15 |
| 2012年 12月期 | 873 3/27 | 707 9/12 | 4,000 10/26 | 68億940万 | 55億1460万 | +4.5% 1/4 | -7.57% 5/10 |
| 2013年 12月期 | 1,419 5/21 | 670 11/12 | 41,000 5/22 | 110億6820万 | 52億2600万 | +53.66% 5/21 | -13.36% 10/7 |
| 2014年 12月期 | 1,020 12/22 | 690 3/27 | 259,500 1/28 | 79億8762万 | 54億339万 | +20.58% 8/28 | -7.53% 10/2 |
| 2015年 12月期 | 1,180 7/27 | 870 9/8 9/7 | 98,400 1/27 | 92億4058万 | 68億1290万 | +9.28% 2/17 | -16.73% 8/25 |
| 2016年 3月期 | 934 1/4 | 715 3/1 | 52,800 1/12 | 73億1408万 | 55億9911万 | +5.9% 3/17 | -11.93% 2/12 |
| 2017年 3月期 | 806 12/27 | 578 8/12 | 49,700 8/12 | 63億1172万 | 45億2627万 | +11.65% 12/5 | -13.52% 8/12 |
| 2018年 3月期 | 993 10/16 | 704 4/13 | 176,600 7/5 | 77億7610万 | 55億1297万 | +16% 7/7 | -13.84% 2/13 |
| 2019年 3月期 | 874 11/8 | 701 12/25 | 40,000 3/19 | 68億4422万 | 54億8947万 | +6.7% 11/7 | -11.99% 12/25 |
| 2020年 3月期 | 1,077 2/12 | 585 3/19 | 34,200 1/21 | 84億3390万 | 45億8109万 | +22.89% 4/30 | -29.88% 3/13 |
| 2021年 3月期 | 1,087 2/19 | 633 4/6 | 447,400 2/19 | 85億1221万 | 49億5697万 | +14.39% 4/15 | -6.21% 11/26 |
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/29 vs 2010/12/30
- 35%（1.35倍）
- 2012/12/28 vs 2011/12/29
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- -4%（0.96倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）