株価チャート
株価
10/27
- 前日 (10/26)
- 3,345
- 始値
- 3,325
- 高値
- 3,385
- 安値
- 3,285
- 終値 -0.6%
- 3,325
- 出来高 +27.67%
- 44,300
乖離率
- 株価（5日）
移動平均値 - +2.21%
3,253 - 株価（25日）
移動平均値 - +2.91%
3,231 - 出来高（5日）
移動平均値 - +40.63%
31,500
2021/06/03～2021/10/27
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 | ||||||||||
| 10/27 | 3,325 | 3,385 | 3,285 | 3,325 | -0.6% | 44,300 | 535億9900万 | +2.91% | 16.24 | 1.62 |
| 10/26 | 3,290 | 3,365 | 3,280 | 3,345 | +2.92% | 34,700 | 539億2140万 | +3.62% | 16.34 | 1.63 |
| 10/25 | 3,155 | 3,280 | 3,155 | 3,250 | +3.17% | 33,000 | 523億9000万 | +0.65% | 15.87 | 1.58 |
| 10/22 | 3,175 | 3,185 | 3,130 | 3,150 | -1.41% | 21,300 | 507億7800万 | -2.81% | 15.38 | 1.53 |
| 10/21 | 3,205 | 3,270 | 3,195 | 3,195 | +0.31% | 24,200 | 515億340万 | -1.93% | 15.6 | 1.56 |
| 10/20 | 3,265 | 3,315 | 3,185 | 3,185 | -2.3% | 40,200 | 513億4220万 | -2.75% | 15.55 | 1.55 |
| 10/19 | 3,240 | 3,260 | 3,220 | 3,260 | 0% | 25,800 | 525億5120万 | -0.85% | 15.92 | 1.59 |
| 10/18 | 3,225 | 3,295 | 3,225 | 3,260 | +1.72% | 25,200 | 525億5120万 | -1.12% | 15.92 | 1.59 |
| 10/15 | 3,205 | 3,230 | 3,180 | 3,205 | +1.42% | 29,900 | 516億6460万 | -3.06% | 15.65 | 1.56 |
| 10/14 | 3,170 | 3,200 | 3,135 | 3,160 | 0% | 16,400 | 509億3920万 | -4.7% | 15.43 | 1.54 |
| 10/13 | 3,210 | 3,210 | 3,140 | 3,160 | -1.86% | 16,900 | 509億3920万 | -4.99% | 15.43 | 1.54 |
| 10/12 | 3,190 | 3,250 | 3,180 | 3,220 | +0.47% | 18,400 | 519億640万 | -3.51% | 15.72 | 1.57 |
| 10/11 | 3,165 | 3,235 | 3,165 | 3,205 | +1.91% | 18,100 | 516億6460万 | -4.21% | 15.65 | 1.56 |
| 10/08 | 3,140 | 3,220 | 3,140 | 3,145 | +0.64% | 23,100 | 506億9740万 | -6.06% | 15.36 | 1.53 |
| 10/07 | 3,150 | 3,160 | 3,050 | 3,125 | -1.57% | 22,000 | 503億7500万 | -6.86% | 15.26 | 1.52 |
| 10/06 | 3,250 | 3,250 | 3,155 | 3,175 | -0.16% | 11,300 | 511億8100万 | -5.56% | 15.51 | 1.55 |
| 10/05 | 3,155 | 3,210 | 3,100 | 3,180 | +0.16% | 16,500 | 512億6160万 | -5.55% | 15.53 | 1.55 |
| 10/04 | 3,240 | 3,275 | 3,175 | 3,175 | -0.63% | 9,000 | 511億8100万 | -5.65% | 15.51 | 1.55 |
| 10/01 | 3,300 | 3,300 | 3,195 | 3,195 | -3.47% | 8,200 | 515億340万 | -5.05% | 15.6 | 1.56 |
| 09/30 | 3,360 | 3,360 | 3,300 | 3,310 | -1.49% | 3,700 | 533億5720万 | -1.49% | 16.16 | 1.61 |
| 09/29 | 3,355 | 3,395 | 3,325 | 3,360 | -0.44% | 11,200 | 541億6320万 | +0.3% | 16.41 | 1.64 |
| 09/28 | 3,320 | 3,390 | 3,315 | 3,375 | +2.27% | 22,100 | 544億500万 | +1.17% | 16.48 | 1.64 |
| 09/27 | 3,300 | 3,345 | 3,290 | 3,300 | +0.46% | 9,200 | 531億9600万 | -0.69% | 16.12 | 1.61 |
| 09/24 | 3,295 | 3,350 | 3,285 | 3,285 | +1.55% | 9,000 | 529億5420万 | -1.08% | 16.04 | 1.6 |
| 09/22 | 3,240 | 3,245 | 3,205 | 3,235 | -0.46% | 8,500 | 521億4820万 | -2.65% | 15.8 | 1.57 |
| 09/21 | 3,220 | 3,320 | 3,200 | 3,250 | -3.27% | 16,000 | 523億9000万 | -2.4% | 15.87 | 1.58 |
| 09/17 | 3,450 | 3,450 | 3,345 | 3,360 | -5.62% | 19,700 | 541億6320万 | +0.66% | 16.41 | 1.64 |
| 09/16 | 3,595 | 3,640 | 3,500 | 3,560 | -0.42% | 22,600 | 573億8720万 | +6.49% | 17.39 | 1.73 |
| 09/15 | 3,555 | 3,590 | 3,530 | 3,575 | -1.24% | 12,600 | 576億2900万 | +7.23% | 17.46 | 1.74 |
| 09/14 | 3,520 | 3,620 | 3,515 | 3,620 | +3.28% | 52,800 | 583億5440万 | +8.77% | 17.68 | 1.76 |
| 09/13 | 3,450 | 3,505 | 3,450 | 3,505 | +0.72% | 6,600 | 565億60万 | +5.8% | 17.12 | 1.71 |
| 09/10 | 3,485 | 3,530 | 3,480 | 3,480 | 0% | 20,900 | 560億9760万 | +5.42% | 16.99 | 1.69 |
| 09/09 | 3,430 | 3,480 | 3,430 | 3,480 | +0.72% | 11,000 | 560億9760万 | +6.42% | 16.99 | 1.69 |
| 09/08 | 3,410 | 3,465 | 3,405 | 3,455 | +0.88% | 13,000 | 556億9460万 | +6.83% | 16.87 | 1.68 |
| 09/07 | 3,435 | 3,485 | 3,410 | 3,425 | -0.29% | 21,500 | 552億1100万 | +7% | 16.73 | 1.67 |
| 09/06 | 3,460 | 3,480 | 3,415 | 3,435 | -0.15% | 10,900 | 553億7220万 | +8.36% | 16.77 | 1.67 |
| 09/03 | 3,360 | 3,440 | 3,360 | 3,440 | +6.01% | 36,600 | 554億5280万 | +9.45% | 16.8 | 1.67 |
| 09/02 | 3,340 | 3,340 | 3,205 | 3,245 | -2.55% | 12,600 | 523億940万 | +4.07% | 15.85 | 1.58 |
| 09/01 | 3,335 | 3,345 | 3,310 | 3,330 | +0.6% | 7,000 | 536億7960万 | +7.38% | 16.26 | 1.62 |
| 08/31 | 3,280 | 3,340 | 3,240 | 3,310 | +0.91% | 22,000 | 533億5720万 | +7.43% | 16.16 | 1.61 |
| 08/30 | 3,185 | 3,295 | 3,185 | 3,280 | +4.46% | 12,300 | 528億7360万 | +7.08% | 16.02 | 1.6 |
| 08/27 | 3,155 | 3,160 | 3,110 | 3,140 | -1.26% | 3,700 | 506億1680万 | +3.09% | 15.33 | 1.53 |
| 08/26 | 3,105 | 3,185 | 3,105 | 3,180 | +3.92% | 28,400 | 512億6160万 | +4.78% | 15.53 | 1.55 |
| 08/25 | 3,110 | 3,185 | 3,060 | 3,060 | 0% | 17,800 | 493億2720万 | +1.29% | 14.94 | 1.49 |
| 08/24 | 3,045 | 3,130 | 3,040 | 3,060 | +1.83% | 15,800 | 493億2720万 | +1.59% | 14.94 | 1.49 |
| 08/23 | 3,095 | 3,095 | 3,005 | 3,005 | -1.8% | 11,100 | 484億4060万 | +0.03% | 14.67 | 1.46 |
| 08/20 | 3,235 | 3,235 | 3,055 | 3,060 | -5.56% | 21,100 | 493億2720万 | +2.1% | 14.94 | 1.49 |
| 08/19 | 3,310 | 3,350 | 3,230 | 3,240 | -3.14% | 14,900 | 522億2880万 | +8.43% | 15.82 | 1.58 |
| 08/18 | 3,340 | 3,430 | 3,320 | 3,345 | -1.91% | 13,900 | 539億2140万 | +12.59% | 16.34 | 1.63 |
| 08/17 | 3,480 | 3,490 | 3,370 | 3,410 | -1.02% | 23,400 | 549億6920万 | +15.67% | 16.65 | 1.66 |
| 08/16 | 3,470 | 3,490 | 3,430 | 3,445 | -1.01% | 19,800 | 555億3340万 | +17.86% | 16.82 | 1.68 |
| 08/13 | 3,390 | 3,485 | 3,390 | 3,480 | +4.04% | 80,500 | 560億9760万 | +20.17% | 16.99 | 1.69 |
| 08/12 | 3,395 | 3,450 | 3,345 | 3,345 | -2.19% | 104,900 | 539億2140万 | +16.63% | 16.34 | 1.63 |
| 08/11 | 3,250 | 3,420 | 3,250 | 3,420 | +5.07% | 148,300 | 551億3040万 | +20.17% | 16.7 | 1.66 |
| 08/10 | 3,160 | 3,275 | 3,135 | 3,255 | +1.56% | 307,400 | 524億7060万 | +15.26% | 15.9 | 1.58 |
| 08/06 | 3,205 | 3,205 | 3,205 | 3,205 | +18.57% | 59,800 | 516億6460万 | +14.14% | 15.65 | 1.56 |
| 08/05 | 2,532 | 2,703 | 2,532 | 2,703 | +5.18% | 20,500 | 435億7236万 | -3.29% | 13.2 | 1.32 |
| 08/04 | 2,643 | 2,643 | 2,570 | 2,570 | -2.5% | 13,100 | 414億2840万 | -8.31% | 12.55 | 1.25 |
| 08/03 | 2,631 | 2,668 | 2,623 | 2,636 | -0.3% | 10,400 | 424億9232万 | -6.39% | 12.87 | 1.28 |
| 08/02 | 2,700 | 2,727 | 2,642 | 2,644 | -4.86% | 41,100 | 426億2128万 | -6.47% | 12.91 | 1.29 |
| 07/30 | 2,803 | 2,819 | 2,779 | 2,779 | -0.96% | 6,500 | 447億9748万 | -2.04% | 13.57 | 1.35 |
| 07/29 | 2,811 | 2,823 | 2,806 | 2,806 | -0.18% | 2,100 | 452億3272万 | -1.23% | 13.7 | 1.37 |
| 07/28 | 2,840 | 2,850 | 2,811 | 2,811 | -1.02% | 8,800 | 453億1332万 | -1.13% | 13.73 | 1.37 |
| 07/27 | 2,860 | 2,860 | 2,840 | 2,840 | -0.8% | 2,700 | 457億8080万 | -0.18% | 13.87 | 1.38 |
| 07/26 | 2,850 | 2,863 | 2,841 | 2,863 | +0.32% | 4,600 | 461億5156万 | +0.56% | 13.98 | 1.39 |
| 07/21 | 2,885 | 2,885 | 2,854 | 2,854 | +0.25% | 5,800 | 460億648万 | +0.11% | 13.94 | 1.39 |
| 07/20 | 2,845 | 2,859 | 2,839 | 2,847 | +0.07% | 4,300 | 458億9364万 | -0.25% | 13.9 | 1.39 |
| 07/19 | 2,827 | 2,850 | 2,824 | 2,845 | +0.35% | 3,800 | 458億6140万 | -0.35% | 13.89 | 1.38 |
| 07/16 | 2,828 | 2,851 | 2,828 | 2,835 | -0.67% | 2,500 | 457億20万 | -0.8% | 13.84 | 1.38 |
| 07/15 | 2,866 | 2,866 | 2,831 | 2,854 | +0.53% | 4,500 | 460億648万 | -0.21% | 13.94 | 1.39 |
| 07/14 | 2,820 | 2,849 | 2,820 | 2,839 | +0.39% | 3,700 | 457億6468万 | -0.91% | 13.86 | 1.38 |
| 07/13 | 2,821 | 2,855 | 2,821 | 2,828 | +0.28% | 5,100 | 455億8736万 | -1.46% | 13.81 | 1.38 |
| 07/12 | 2,761 | 2,825 | 2,761 | 2,820 | +2.25% | 7,500 | 454億5840万 | -1.91% | 13.77 | 1.37 |
| 07/09 | 2,762 | 2,778 | 2,741 | 2,758 | -1.68% | 8,600 | 444億5896万 | -4.2% | 13.47 | 1.34 |
| 07/08 | 2,765 | 2,823 | 2,755 | 2,805 | +1.81% | 5,800 | 452億1660万 | -2.74% | 13.7 | 1.37 |
| 07/07 | 2,772 | 2,774 | 2,752 | 2,755 | -0.79% | 2,200 | 444億1060万 | -4.61% | 13.45 | 1.34 |
| 07/06 | 2,825 | 2,825 | 2,770 | 2,777 | -1.28% | 6,700 | 447億6524万 | -4.04% | 13.56 | 1.35 |
| 07/05 | 2,848 | 2,849 | 2,764 | 2,813 | -1.44% | 13,000 | 453億4556万 | -2.83% | 13.74 | 1.37 |
| 07/02 | 2,869 | 2,869 | 2,853 | 2,854 | -0.52% | 3,500 | 460億648万 | -1.38% | 13.94 | 1.39 |
| 07/01 | 2,875 | 2,875 | 2,854 | 2,869 | +0.14% | 1,900 | 462億4828万 | -0.73% | 14.01 | 1.4 |
| 06/30 | 2,860 | 2,884 | 2,860 | 2,865 | -1.07% | 4,700 | 461億8380万 | -0.76% | 13.99 | 1.39 |
| 06/29 | 2,895 | 2,899 | 2,882 | 2,896 | -0.65% | 2,700 | 466億8352万 | +0.42% | 14.14 | 1.41 |
| 06/28 | 2,949 | 2,949 | 2,907 | 2,915 | +0.24% | 5,900 | 469億8980万 | +1.18% | 14.24 | 1.42 |
| 06/25 | 2,906 | 2,949 | 2,893 | 2,908 | +0.41% | 9,300 | 468億7696万 | +1.08% | 14.2 | 1.42 |
| 06/24 | 2,878 | 2,896 | 2,871 | 2,896 | +0.8% | 5,000 | 466億8352万 | +1.05% | 14.14 | 1.41 |
| 06/23 | 2,889 | 2,889 | 2,852 | 2,873 | +0.28% | 4,800 | 463億1276万 | +0.63% | 14.03 | 1.4 |
| 06/22 | 2,860 | 2,889 | 2,860 | 2,865 | +0.56% | 3,700 | 461億8380万 | +0.74% | 13.99 | 1.39 |
| 06/21 | 2,854 | 2,868 | 2,848 | 2,849 | -1.83% | 6,600 | 459億2588万 | +0.56% | 13.91 | 1.39 |
| 06/18 | 2,972 | 2,972 | 2,893 | 2,902 | -1.89% | 13,600 | 467億8024万 | +2.87% | 14.17 | 1.41 |
| 06/17 | 2,920 | 2,970 | 2,913 | 2,958 | +1.3% | 12,100 | 476億8296万 | +5.3% | 14.45 | 1.44 |
| 06/16 | 2,887 | 2,927 | 2,881 | 2,920 | +1.14% | 13,000 | 470億7040万 | +4.47% | 14.26 | 1.42 |
| 06/15 | 2,897 | 2,899 | 2,880 | 2,887 | -0.35% | 5,800 | 465億3844万 | +3.85% | 14.1 | 1.41 |
| 06/14 | 2,903 | 2,924 | 2,888 | 2,897 | -0.21% | 5,900 | 466億9964万 | +4.7% | 14.15 | 1.41 |
| 06/11 | 2,960 | 2,960 | 2,800 | 2,903 | -2.26% | 24,600 | 467億9636万 | +4.99% | 14.18 | 1.41 |
| 06/10 | 2,973 | 2,988 | 2,967 | 2,970 | -0.1% | 7,600 | 478億7640万 | +7.57% | 14.5 | 1.45 |
| 06/09 | 2,980 | 2,989 | 2,965 | 2,973 | +0.64% | 12,500 | 479億2476万 | +7.95% | 14.52 | 1.45 |
| 06/08 | 2,910 | 2,969 | 2,892 | 2,954 | +1.62% | 22,900 | 476億1848万 | +7.65% | 14.43 | 1.44 |
| 06/07 | 2,900 | 2,910 | 2,888 | 2,907 | +0.62% | 6,700 | 468億6084万 | +6.48% | 14.2 | 1.41 |
| 06/04 | 2,899 | 2,908 | 2,876 | 2,889 | -0.55% | 8,300 | 465億7068万 | +6.29% | 14.11 | 1.41 |
| 06/03 | 2,900 | 2,905 | 2,878 | 2,905 | +0.21% | 8,900 | 468億2860万 | +7.31% | 14.19 | 1.41 |
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 | 1,490 298 4/10 | 810 162 11/22 | 249,200 1,246,000 8/23 | - | - | +13.95% 2/26 | -19.9% 6/9 |
| 2008年 3月期 | 1,270 254 7/9 | 740 148 1/28 | 78,400 392,000 12/14 | - | - | +23.56% 3/4 | -15.74% 1/16 |
| 2009年 3月期 | 1,170 234 6/6 234 6/5 | 500 100 10/9 | 60,400 302,000 4/23 | - | - | +16.4% 3/23 | -34.7% 10/8 |
| 2010年 3月期 | 980 196 5/20 | 690 138 5/1 | 43,600 218,000 5/20 | - | - | +21.45% 5/21 | -10.19% 10/5 |
| 2011年 3月期 | 1,325 265 3/31 | 760 152 3/15 | 51,000 255,000 3/31 | 213億5900万 | 122億5120万 | +49.8% 4/14 | -24.16% 3/15 |
| 2012年 3月期 | 2,080 416 3/14 | 1,000 200 8/23 | 542,000 2,710,000 4/14 | 335億2960万 | 161億2000万 | +27.66% 3/14 | -16.05% 8/22 |
| 2013年 3月期 | 2,410 482 3/15 | 1,025 205 11/14 | 203,000 1,015,000 3/14 | 388億4920万 | 165億2300万 | +44.45% 3/15 | -17.18% 10/5 |
| 2014年 3月期 | 5,175 1,035 6/6 | 1,375 275 5/16 | 2,456,000 12,280,000 6/6 | 834億2100万 | 221億6500万 | +185.03% 6/6 | -19.65% 6/27 |
| 2015年 3月期 | 4,115 823 10/7 | 1,525 305 5/21 305 5/20 | 1,941,000 9,705,000 9/17 | 663億3380万 | 245億8300万 | +56.61% 9/11 | -16.49% 5/19 |
| 2016年 3月期 | 3,615 723 5/11 | 1,750 350 2/12 | 66,600 333,000 12/2 | 582億7380万 | 282億1000万 | +15.25% 11/16 | -22.93% 2/12 |
| 2017年 3月期 | 2,550 510 3/28 510 2/2 | 1,755 351 6/24 | 24,800 124,000 1/17 | 411億600万 | 282億9060万 | +12.61% 12/8 | -10.04% 6/17 |
| 2018年 3月期 | 2,400 480 4/3 | 1,878 10/16 | 88,200 441,000 9/15 | 386億8800万 | 302億7336万 | +5.22% 1/15 | -7.35% 10/16 |
| 2019年 3月期 | 1,962 4/10 | 1,425 12/25 | 24,400 11/14 | 316億2744万 | 229億7100万 | +10.24% 2/6 | -15.59% 12/25 |
| 2020年 3月期 | 2,298 2/13 | 1,469 3/19 | 104,000 6/12 | 370億4376万 | 236億8028万 | +15.26% 1/22 | -23.33% 3/13 |
| 2021年 3月期 | 2,740 2/8 | 1,576 4/3 | 138,100 3/18 | 441億6880万 | 254億512万 | +15.03% 1/25 | -6.6% 3/5 |
年間値上がり率
- 1995/12/28 vs 1994/12/30
- -13%（0.87倍）
- 1996/12/27 vs 1995/12/28
- -28%（0.72倍）
- 1997/12/26 vs 1996/12/27
- -49%（0.51倍）
- 1998/12/28 vs 1997/12/26
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/28
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/27 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/27 vs 2001/12/27
- -56%（0.44倍）
- 2003/12/30 vs 2002/12/27
- 102%（2.02倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/29 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/29
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 124%（2.24倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）