株価チャート
株価
10/15
- 前日 (10/14)
- 1,472
- 始値
- 1,498
- 高値
- 1,524
- 安値
- 1,492
- 終値 +3.4%
- 1,522
- 出来高 +3.92%
- 119,300
乖離率
- 株価（5日）
移動平均値 - +1.81%
1,495 - 株価（25日）
移動平均値 - -4.46%
1,593 - 出来高（5日）
移動平均値 - -26.11%
161,460
2021/05/24～2021/10/15
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 | ||||||||||
| 10/15 | 1,498 | 1,524 | 1,492 | 1,522 | +3.4% | 119,300 | 1263億2600万 | -4.46% | 16.27 | 1.38 |
| 10/14 | 1,485 | 1,489 | 1,467 | 1,472 | -1.54% | 114,800 | 1221億7600万 | -8.11% | 15.73 | 1.34 |
| 10/13 | 1,475 | 1,506 | 1,474 | 1,495 | +1.7% | 170,600 | 1240億8500万 | -7.26% | 15.98 | 1.36 |
| 10/12 | 1,503 | 1,504 | 1,467 | 1,470 | -3.16% | 261,400 | 1220億1000万 | -9.32% | 15.71 | 1.34 |
| 10/11 | 1,512 | 1,518 | 1,492 | 1,518 | +0.86% | 141,200 | 1259億9400万 | -6.87% | 16.22 | 1.38 |
| 10/08 | 1,518 | 1,533 | 1,503 | 1,505 | +1.14% | 169,700 | 1249億1500万 | -8.06% | 16.08 | 1.37 |
| 10/07 | 1,499 | 1,510 | 1,485 | 1,488 | -0.67% | 154,300 | 1235億400万 | -9.43% | 15.9 | 1.35 |
| 10/06 | 1,514 | 1,535 | 1,482 | 1,498 | +0.67% | 202,300 | 1243億3400万 | -9.21% | 16.01 | 1.36 |
| 10/05 | 1,510 | 1,512 | 1,478 | 1,488 | -3.19% | 206,800 | 1235億400万 | -10.2% | 15.9 | 1.35 |
| 10/04 | 1,563 | 1,572 | 1,528 | 1,537 | -0.58% | 194,000 | 1275億7100万 | -7.63% | 16.43 | 1.4 |
| 10/01 | 1,552 | 1,558 | 1,524 | 1,546 | -1.21% | 273,600 | 1283億1800万 | -7.43% | 16.52 | 1.41 |
| 09/30 | 1,572 | 1,593 | 1,563 | 1,565 | -0.76% | 144,600 | 1298億9500万 | -6.62% | 16.72 | 1.42 |
| 09/29 | 1,581 | 1,585 | 1,558 | 1,577 | -1.99% | 245,900 | 1308億9100万 | -6.24% | 16.85 | 1.43 |
| 09/28 | 1,621 | 1,631 | 1,594 | 1,609 | -0.68% | 205,800 | 1335億4700万 | -4.51% | 17.19 | 1.46 |
| 09/27 | 1,653 | 1,660 | 1,616 | 1,620 | -1.16% | 227,200 | 1344億6000万 | -3.97% | 17.31 | 1.47 |
| 09/24 | 1,624 | 1,646 | 1,611 | 1,639 | +3.93% | 325,200 | 1360億3700万 | -2.85% | 17.52 | 1.49 |
| 09/22 | 1,613 | 1,613 | 1,567 | 1,577 | -3.31% | 347,600 | 1308億9100万 | -6.52% | 16.85 | 1.43 |
| 09/21 | 1,652 | 1,674 | 1,622 | 1,631 | -4.56% | 380,900 | 1353億7300万 | -3.49% | 17.43 | 1.48 |
| 09/17 | 1,714 | 1,719 | 1,705 | 1,709 | -0.87% | 205,000 | 1418億4700万 | +1.06% | 18.26 | 1.55 |
| 09/16 | 1,725 | 1,726 | 1,703 | 1,724 | +0.82% | 235,100 | 1430億9200万 | +1.95% | 18.42 | 1.57 |
| 09/15 | 1,717 | 1,721 | 1,702 | 1,710 | -2.34% | 196,300 | 1419億3000万 | +1.12% | 18.27 | 1.56 |
| 09/14 | 1,747 | 1,751 | 1,731 | 1,751 | +0.29% | 214,700 | 1453億3300万 | +3.49% | 18.71 | 1.59 |
| 09/13 | 1,709 | 1,746 | 1,704 | 1,746 | +1.39% | 175,400 | 1449億1800万 | +3.25% | 18.66 | 1.59 |
| 09/10 | 1,700 | 1,722 | 1,697 | 1,722 | +0.82% | 289,000 | 1429億2600万 | +2.01% | 18.4 | 1.57 |
| 09/09 | 1,726 | 1,735 | 1,701 | 1,708 | -2.57% | 202,000 | 1417億6400万 | +1.36% | 18.25 | 1.55 |
| 09/08 | 1,740 | 1,760 | 1,733 | 1,753 | +2.1% | 255,500 | 1454億9900万 | +4.1% | 18.73 | 1.6 |
| 09/07 | 1,727 | 1,727 | 1,701 | 1,717 | +0.41% | 223,700 | 1425億1100万 | +1.84% | 18.35 | 1.56 |
| 09/06 | 1,724 | 1,729 | 1,695 | 1,710 | +0.18% | 325,300 | 1419億3000万 | +1.24% | 18.27 | 1.56 |
| 09/03 | 1,686 | 1,708 | 1,673 | 1,707 | +1.37% | 301,600 | 1416億8100万 | +0.95% | 18.24 | 1.55 |
| 09/02 | 1,654 | 1,684 | 1,644 | 1,684 | +1.51% | 254,400 | 1397億7200万 | -0.53% | 18 | 1.53 |
| 09/01 | 1,640 | 1,664 | 1,640 | 1,659 | -0.06% | 237,600 | 1376億9700万 | -2.12% | 17.73 | 1.51 |
| 08/31 | 1,638 | 1,670 | 1,638 | 1,660 | -0.6% | 203,300 | 1377億8000万 | -2.18% | 17.74 | 1.51 |
| 08/30 | 1,654 | 1,680 | 1,650 | 1,670 | +0.48% | 255,400 | 1386億1000万 | -1.76% | 17.85 | 1.52 |
| 08/27 | 1,652 | 1,664 | 1,644 | 1,662 | -1.42% | 164,400 | 1379億4600万 | -2.35% | 17.76 | 1.51 |
| 08/26 | 1,682 | 1,696 | 1,677 | 1,686 | -0.47% | 111,000 | 1399億3800万 | -1% | 18.02 | 1.53 |
| 08/25 | 1,724 | 1,732 | 1,689 | 1,694 | -1.22% | 142,900 | 1406億200万 | -0.47% | 18.1 | 1.54 |
| 08/24 | 1,690 | 1,715 | 1,687 | 1,715 | +3.31% | 174,200 | 1423億4500万 | +0.76% | 18.33 | 1.56 |
| 08/23 | 1,657 | 1,679 | 1,653 | 1,660 | +0.3% | 143,500 | 1377億8000万 | -2.47% | 17.74 | 1.51 |
| 08/20 | 1,627 | 1,657 | 1,618 | 1,655 | +2.29% | 200,500 | 1373億6500万 | -2.99% | 17.69 | 1.51 |
| 08/19 | 1,655 | 1,659 | 1,618 | 1,618 | -2% | 189,900 | 1342億9400万 | -5.32% | 17.29 | 1.47 |
| 08/18 | 1,644 | 1,655 | 1,633 | 1,651 | +0.18% | 144,700 | 1370億3300万 | -3.56% | 17.64 | 1.5 |
| 08/17 | 1,655 | 1,664 | 1,641 | 1,648 | -0.24% | 297,800 | 1367億8400万 | -3.85% | 17.61 | 1.5 |
| 08/16 | 1,690 | 1,690 | 1,647 | 1,652 | -4.07% | 172,200 | 1371億1600万 | -3.62% | 17.65 | 1.5 |
| 08/13 | 1,712 | 1,722 | 1,705 | 1,722 | -0.12% | 102,400 | 1429億2600万 | +0.29% | 18.4 | 1.57 |
| 08/12 | 1,737 | 1,750 | 1,715 | 1,724 | -0.17% | 108,200 | 1430億9200万 | +0.41% | 18.42 | 1.57 |
| 08/11 | 1,737 | 1,740 | 1,716 | 1,727 | +0.23% | 186,700 | 1433億4100万 | +0.64% | 18.46 | 1.57 |
| 08/10 | 1,692 | 1,729 | 1,678 | 1,723 | +3.17% | 450,800 | 1430億900万 | +0.41% | 18.41 | 1.57 |
| 08/06 | 1,645 | 1,687 | 1,643 | 1,670 | +1.46% | 406,000 | 1386億1000万 | -2.57% | 17.85 | 1.52 |
| 08/05 | 1,662 | 1,679 | 1,626 | 1,646 | -2.78% | 738,800 | 1366億1800万 | -4.02% | 17.59 | 1.5 |
| 08/04 | 1,805 | 1,814 | 1,667 | 1,693 | -5.89% | 712,600 | 1405億1900万 | -1.34% | 18.09 | 1.54 |
| 08/03 | 1,800 | 1,810 | 1,789 | 1,799 | 0% | 331,500 | 1493億1700万 | +4.78% | 19.23 | 1.64 |
| 08/02 | 1,767 | 1,800 | 1,749 | 1,799 | +2.68% | 267,900 | 1493億1700万 | +5.02% | 19.23 | 1.64 |
| 07/30 | 1,765 | 1,774 | 1,752 | 1,752 | +0.4% | 261,500 | 1454億1600万 | +2.52% | 18.72 | 1.59 |
| 07/29 | 1,749 | 1,760 | 1,729 | 1,745 | +0.46% | 199,200 | 1448億3500万 | +2.23% | 18.65 | 1.59 |
| 07/28 | 1,722 | 1,755 | 1,722 | 1,737 | +0.75% | 271,900 | 1441億7100万 | +1.82% | 18.56 | 1.58 |
| 07/27 | 1,704 | 1,734 | 1,701 | 1,724 | -0.4% | 252,900 | 1430億9200万 | +1.17% | 18.42 | 1.57 |
| 07/26 | 1,738 | 1,749 | 1,721 | 1,731 | +0.93% | 456,600 | 1436億7300万 | +1.58% | 18.5 | 1.57 |
| 07/21 | 1,716 | 1,732 | 1,708 | 1,715 | +2.21% | 214,400 | 1423億4500万 | +0.59% | 18.33 | 1.56 |
| 07/20 | 1,674 | 1,687 | 1,665 | 1,678 | +0.24% | 204,900 | 1392億7400万 | -1.7% | 17.93 | 1.53 |
| 07/19 | 1,679 | 1,679 | 1,662 | 1,674 | -1.06% | 155,200 | 1389億4200万 | -2.16% | 17.89 | 1.52 |
| 07/16 | 1,705 | 1,722 | 1,692 | 1,692 | -1.51% | 212,400 | 1404億3600万 | -1.28% | 18.08 | 1.54 |
| 07/15 | 1,759 | 1,760 | 1,714 | 1,718 | -1.83% | 176,200 | 1425億9400万 | 0% | 18.36 | 1.56 |
| 07/14 | 1,724 | 1,754 | 1,720 | 1,750 | +1.33% | 289,000 | 1452億5000万 | +1.63% | 18.7 | 1.59 |
| 07/13 | 1,718 | 1,735 | 1,718 | 1,727 | +0.76% | 238,000 | 1433億4100万 | +0.12% | 18.46 | 1.57 |
| 07/12 | 1,705 | 1,725 | 1,701 | 1,714 | +2.02% | 285,900 | 1422億6200万 | -0.81% | 18.32 | 1.56 |
| 07/09 | 1,655 | 1,691 | 1,642 | 1,680 | +1.27% | 841,800 | 1394億4000万 | -3% | 17.95 | 1.53 |
| 07/08 | 1,659 | 1,671 | 1,644 | 1,659 | -3.38% | 435,800 | 1376億9700万 | -4.49% | 17.73 | 1.51 |
| 07/07 | 1,707 | 1,737 | 1,701 | 1,717 | -0.41% | 287,200 | 1425億1100万 | -1.49% | 18.35 | 1.56 |
| 07/06 | 1,728 | 1,730 | 1,703 | 1,724 | +0.7% | 159,900 | 1430億9200万 | -1.2% | 18.42 | 1.57 |
| 07/05 | 1,716 | 1,722 | 1,699 | 1,712 | -0.23% | 234,500 | 1420億9600万 | -2.17% | 18.3 | 1.56 |
| 07/02 | 1,685 | 1,718 | 1,678 | 1,716 | +1.78% | 199,600 | 1424億2800万 | -2.28% | 18.34 | 1.56 |
| 07/01 | 1,708 | 1,720 | 1,682 | 1,686 | +0.42% | 164,100 | 1399億3800万 | -4.37% | 18.02 | 1.53 |
| 06/30 | 1,673 | 1,694 | 1,670 | 1,679 | +0.18% | 228,800 | 1393億5700万 | -5.14% | 17.94 | 1.53 |
| 06/29 | 1,695 | 1,706 | 1,669 | 1,676 | -2.1% | 273,800 | 1391億800万 | -5.9% | 17.91 | 1.52 |
| 06/28 | 1,716 | 1,734 | 1,709 | 1,712 | +0.35% | 238,100 | 1420億9600万 | -4.41% | 18.3 | 1.56 |
| 06/25 | 1,694 | 1,708 | 1,680 | 1,706 | +0.95% | 241,900 | 1415億9800万 | -5.17% | 18.23 | 1.55 |
| 06/24 | 1,670 | 1,701 | 1,664 | 1,690 | -0.88% | 219,000 | 1402億7000万 | -6.53% | 18.06 | 1.54 |
| 06/23 | 1,740 | 1,750 | 1,703 | 1,705 | -1.33% | 249,800 | 1415億1500万 | -6.06% | 18.22 | 1.55 |
| 06/22 | 1,728 | 1,742 | 1,717 | 1,728 | +2.61% | 348,400 | 1434億2400万 | -5.21% | 18.47 | 1.57 |
| 06/21 | 1,689 | 1,704 | 1,680 | 1,684 | -2.32% | 301,300 | 1397億7200万 | -8.03% | 18 | 1.53 |
| 06/18 | 1,761 | 1,765 | 1,716 | 1,724 | -2.16% | 444,400 | 1430億9200万 | -6.51% | 18.42 | 1.57 |
| 06/17 | 1,774 | 1,784 | 1,762 | 1,762 | -0.17% | 257,000 | 1462億4600万 | -5.01% | 18.83 | 1.6 |
| 06/16 | 1,763 | 1,766 | 1,755 | 1,765 | -0.28% | 338,600 | 1464億9500万 | -5.51% | 18.86 | 1.61 |
| 06/15 | 1,749 | 1,783 | 1,736 | 1,770 | +0.28% | 460,700 | 1469億1000万 | -6.1% | 18.92 | 1.61 |
| 06/14 | 1,790 | 1,795 | 1,758 | 1,765 | -1.23% | 351,700 | 1464億9500万 | -7.4% | 18.86 | 1.61 |
| 06/11 | 1,802 | 1,807 | 1,784 | 1,787 | -1.11% | 218,100 | 1483億2100万 | -7.27% | 19.1 | 1.63 |
| 06/10 | 1,808 | 1,813 | 1,790 | 1,807 | -0.66% | 314,200 | 1499億8100万 | -7.14% | 19.31 | 1.64 |
| 06/09 | 1,843 | 1,850 | 1,816 | 1,819 | -0.33% | 178,600 | 1509億7700万 | -7.38% | 19.44 | 1.66 |
| 06/08 | 1,840 | 1,853 | 1,824 | 1,825 | +0.83% | 276,600 | 1514億7500万 | -7.87% | 19.5 | 1.66 |
| 06/07 | 1,832 | 1,835 | 1,795 | 1,810 | +0.84% | 233,700 | 1502億3000万 | -9.41% | 19.34 | 1.65 |
| 06/04 | 1,799 | 1,808 | 1,785 | 1,795 | -0.5% | 217,900 | 1489億8500万 | -10.92% | 19.18 | 1.63 |
| 06/03 | 1,785 | 1,811 | 1,781 | 1,804 | +1.06% | 314,100 | 1497億3200万 | -11.31% | 19.28 | 1.64 |
| 06/02 | 1,810 | 1,813 | 1,780 | 1,785 | -2.78% | 505,400 | 1481億5500万 | -13.05% | 19.08 | 1.62 |
| 06/01 | 1,859 | 1,864 | 1,820 | 1,836 | -1.29% | 327,700 | 1523億8800万 | -11.43% | 19.62 | 1.67 |
| 05/31 | 1,881 | 1,881 | 1,860 | 1,860 | -1.43% | 276,000 | 1543億8000万 | -11.05% | 19.88 | 1.69 |
| 05/28 | 1,874 | 1,895 | 1,872 | 1,887 | +0.59% | 258,000 | 1566億2100万 | -10.57% | 20.17 | 1.72 |
| 05/27 | 1,948 | 1,953 | 1,876 | 1,876 | -3.65% | 577,600 | 1557億800万 | -11.97% | 20.05 | 1.71 |
| 05/26 | 1,965 | 1,974 | 1,936 | 1,947 | +0.99% | 332,700 | 1616億100万 | -9.53% | 20.81 | 1.77 |
| 05/25 | 1,960 | 1,967 | 1,912 | 1,928 | +0.78% | 269,600 | 1600億2400万 | -11.15% | 20.6 | 1.75 |
| 05/24 | 1,924 | 1,948 | 1,898 | 1,913 | -0.36% | 263,000 | 1587億7900万 | -12.57% | 20.44 | 1.74 |
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 | 1,019 4/24 | 566 10/12 | 2,430,000 5/31 | - | - | +14.86% 3/8 | -13.78% 6/8 |
| 2008年 3月期 | 830 4/9 | 189 2/12 | 3,652,000 2/12 | - | - | +20.76% 4/3 | -39.76% 2/12 |
| 2009年 3月期 | 415 6/5 | 125 2/27 | 2,133,000 6/4 | - | - | +29.64% 6/4 | -34.24% 10/8 |
| 2010年 3月期 | 272 8/17 | 147 4/28 4/27 他2件 | 2,868,000 9/9 | - | - | +36.42% 6/2 | -11.34% 11/24 |
| 2011年 3月期 | 320 1/11 | 140 3/15 | 5,834,000 1/11 | 280億9568万 | 122億9186万 | +21.1% 1/11 | -36.15% 3/15 |
| 2012年 3月期 | 467 6/16 6/15 | 247 4/8 | 12,065,000 6/17 | 410億213万 | 216億8635万 | +22.62% 6/1 | -16.62% 8/11 |
| 2013年 3月期 | 647 3/4 | 302 5/17 | 2,584,000 4/26 | 568億595万 | 265億1529万 | +25.14% 5/7 | -16.21% 4/2 |
| 2014年 3月期 | 1,119 1/20 | 474 4/8 | 3,608,000 5/2 | 982億4735万 | 416億1672万 | +26.39% 5/10 | -17.79% 3/24 |
| 2015年 3月期 | 995 3/9 | 605 8/8 | 3,461,000 6/3 | 825億8500万 | 531億1854万 | +17.47% 11/18 | -17.59% 5/19 |
| 2016年 3月期 | 1,114 3/23 | 688 7/9 | 2,305,000 5/15 | 924億6200万 | 571億400万 | +13.85% 8/10 | -13.85% 1/21 |
| 2017年 3月期 | 1,123 3/31 | 760 6/24 | 1,322,200 3/31 | 932億900万 | 630億8000万 | +8.74% 8/10 | -15.37% 6/24 |
| 2018年 3月期 | 1,710 11/13 | 1,010 5/12 | 1,568,400 5/19 | 1419億3000万 | 838億3000万 | +15.08% 11/13 | -15.91% 2/14 |
| 2019年 3月期 | 1,644 12/3 | 1,110 5/11 | 808,800 10/30 | 1364億5200万 | 921億3000万 | +13.19% 5/15 | -16.98% 12/25 |
| 2020年 3月期 | 1,504 5/27 | 992 3/17 3/16 | 934,400 3/13 | 1248億3200万 | 823億3600万 | +8.66% 5/27 | -15.73% 3/16 |
| 2021年 3月期 | 2,549 3/19 | 1,106 4/3 | 930,800 2/10 | 2115億6700万 | 917億9800万 | +14.8% 3/19 | -8.44% 2/18 |
| 最新 | 1,522 2021/10/15 | 119,300 | 1263億2600万 | -4.46% 1,593 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -2%（0.98倍）
- 1985/12/28 vs 1984/12/27
- 23%（1.23倍）
- 1986/12/27 vs 1985/12/28
- 51%（1.51倍）
- 1987/12/28 vs 1986/12/27
- 116%（2.16倍）
- 1988/12/28 vs 1987/12/28
- -8%（0.92倍）
- 1989/12/29 vs 1988/12/28
- 33%（1.33倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/28
- 69%（1.69倍）
- 1992/12/30 vs 1991/12/30
- -15%（0.85倍）
- 1993/12/30 vs 1992/12/30
- 0%（1倍）
- 1994/12/30 vs 1993/12/30
- 64%（1.64倍）
- 1995/12/29 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/30 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/30 vs 1996/12/30
- -29%（0.71倍）
- 1998/12/30 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/30
- 1%（1.01倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- -9%（0.91倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- -2%（0.98倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 47%（1.47倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 40%（1.4倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 89%（1.89倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/10/15 vs 2020/12/30
- -17%（0.83倍）
- 過去安値
125円（2009/02/27） - 1118%（12.18倍）
1,522円（10/15）