株価チャート
株価
12/23
- 前日 (12/22)
- 1,535
- 始値
- 1,535
- 高値
- 1,538
- 安値
- 1,535
- 終値 +0.07%
- 1,536
- 出来高 -60.28%
- 5,600
乖離率
- 株価（5日）
移動平均値 - +0.07%
1,535 - 株価（25日）
移動平均値 - +0.07%
1,535 - 出来高（5日）
移動平均値 - -56.04%
12,740
2020/07/29～2020/12/23
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | ||||||||||
| 12/23 | 1,535 | 1,538 | 1,535 | 1,536 | +0.07% | 5,600 | 368億8728万 | +0.07% | 368.66 | 0.85 |
| 12/22 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 14,100 | 368億6327万 | 0% | 368.42 | 0.85 |
| 12/21 | 1,535 | 1,537 | 1,535 | 1,535 | 0% | 6,500 | 368億6327万 | 0% | 368.42 | 0.85 |
| 12/18 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 36,400 | 368億6327万 | -0.07% | 368.42 | 0.85 |
| 12/17 | 1,535 | 1,536 | 1,535 | 1,535 | 0% | 1,100 | 368億6327万 | -0.07% | 368.42 | 0.85 |
| 12/16 | 1,535 | 1,536 | 1,535 | 1,535 | 0% | 1,600 | 368億6327万 | -0.07% | 368.42 | 0.85 |
| 12/15 | 1,535 | 1,536 | 1,535 | 1,535 | 0% | 4,400 | 368億6327万 | -0.07% | 368.42 | 0.85 |
| 12/14 | 1,535 | 1,536 | 1,535 | 1,535 | +0.07% | 46,900 | 368億6327万 | -0.07% | 368.42 | 0.85 |
| 12/11 | 1,534 | 1,534 | 1,534 | 1,534 | 0% | 600 | 368億3925万 | -0.13% | 368.18 | 0.85 |
| 12/10 | 1,535 | 1,536 | 1,534 | 1,534 | -0.13% | 72,800 | 368億3925万 | -0.13% | 368.18 | 0.85 |
| 12/09 | 1,535 | 1,536 | 1,535 | 1,536 | +0.07% | 9,400 | 368億8728万 | 0% | 368.66 | 0.85 |
| 12/08 | 1,536 | 1,536 | 1,535 | 1,535 | -0.07% | 4,900 | 368億6327万 | -0.07% | 368.42 | 0.85 |
| 12/07 | 1,535 | 1,536 | 1,535 | 1,536 | 0% | 18,100 | 368億8728万 | 0% | 368.66 | 0.85 |
| 12/04 | 1,535 | 1,536 | 1,535 | 1,536 | -0.07% | 34,100 | 368億8728万 | 0% | 368.66 | 0.85 |
| 12/03 | 1,535 | 1,537 | 1,535 | 1,537 | +0.13% | 20,700 | 369億1130万 | +0.07% | 368.9 | 0.85 |
| 12/02 | 1,535 | 1,537 | 1,535 | 1,535 | -0.07% | 7,800 | 368億6327万 | -0.07% | 368.42 | 0.85 |
| 12/01 | 1,536 | 1,536 | 1,535 | 1,536 | +0.07% | 8,500 | 368億8728万 | 0% | 368.66 | 0.85 |
| 11/30 | 1,535 | 1,535 | 1,535 | 1,535 | -0.07% | 1,200 | 368億6327万 | -0.07% | 368.42 | 0.85 |
| 11/27 | 1,535 | 1,536 | 1,535 | 1,536 | +0.07% | 600 | 368億8728万 | 0% | 368.66 | 0.85 |
| 11/26 | 1,535 | 1,537 | 1,535 | 1,535 | 0% | 900 | 368億6327万 | -0.07% | 368.42 | 0.85 |
| 11/25 | 1,536 | 1,536 | 1,535 | 1,535 | 0% | 800 | 368億6327万 | -0.07% | 368.42 | 0.85 |
| 11/24 | 1,535 | 1,536 | 1,535 | 1,535 | 0% | 2,900 | 368億6327万 | -0.07% | 368.42 | 0.85 |
| 11/20 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 5,300 | 368億6327万 | -0.07% | 368.42 | 0.85 |
| 11/19 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 600 | 368億6327万 | -0.07% | 368.42 | 0.85 |
| 11/18 | 1,537 | 1,537 | 1,535 | 1,535 | -0.07% | 3,500 | 368億6327万 | -0.07% | 368.42 | 0.85 |
| 11/17 | 1,536 | 1,537 | 1,536 | 1,536 | -0.26% | 600 | 368億8728万 | +0.07% | 368.66 | 0.85 |
| 11/16 | 1,537 | 1,541 | 1,535 | 1,540 | +0.2% | 4,500 | 369億8334万 | +0.33% | 369.62 | 0.85 |
| 11/13 | 1,536 | 1,537 | 1,535 | 1,537 | +0.13% | 3,500 | 369億1130万 | +0.13% | 368.9 | 0.85 |
| 11/12 | 1,535 | 1,537 | 1,535 | 1,535 | -0.07% | 3,600 | 368億6327万 | 0% | 368.42 | 0.85 |
| 11/11 | 1,536 | 1,536 | 1,535 | 1,536 | +0.07% | 1,800 | 368億8728万 | +0.07% | 368.66 | 0.85 |
| 11/10 | 1,535 | 1,536 | 1,535 | 1,535 | 0% | 2,600 | 368億6327万 | 0% | 368.42 | 0.85 |
| 11/09 | 1,534 | 1,537 | 1,534 | 1,535 | +0.07% | 5,200 | 368億6327万 | 0% | 368.42 | 0.85 |
| 11/06 | 1,536 | 1,536 | 1,534 | 1,534 | 0% | 15,500 | 368億3925万 | -0.07% | 368.18 | 0.85 |
| 11/05 | 1,537 | 1,537 | 1,534 | 1,534 | -0.32% | 11,500 | 368億3925万 | -0.07% | 368.18 | 0.85 |
| 11/04 | 1,540 | 1,541 | 1,535 | 1,539 | +0.26% | 12,500 | 369億5933万 | +0.26% | 369.38 | 0.85 |
| 11/02 | 1,535 | 1,540 | 1,535 | 1,535 | 0% | 2,200 | 368億6327万 | +0.07% | 368.42 | 0.85 |
| 10/30 | 1,534 | 1,538 | 1,534 | 1,535 | 0% | 5,200 | 368億6327万 | 0% | 368.42 | 0.85 |
| 10/29 | 1,535 | 1,536 | 1,535 | 1,535 | 0% | 8,800 | 368億6327万 | 0% | 368.42 | 0.85 |
| 10/28 | 1,534 | 1,538 | 1,534 | 1,535 | 0% | 9,400 | 368億6327万 | 0% | 368.42 | 0.85 |
| 10/27 | 1,536 | 1,536 | 1,534 | 1,535 | -0.2% | 96,900 | 368億6327万 | 0% | 368.42 | 0.85 |
| 10/26 | 1,536 | 1,540 | 1,536 | 1,538 | +0.2% | 3,600 | 369億3531万 | +0.2% | 369.14 | 0.85 |
| 10/23 | 1,536 | 1,539 | 1,535 | 1,535 | 0% | 3,000 | 368億6327万 | 0% | 368.42 | 0.85 |
| 10/22 | 1,539 | 1,539 | 1,535 | 1,535 | -0.07% | 1,200 | 368億6327万 | -0.07% | 368.42 | 0.85 |
| 10/21 | 1,536 | 1,540 | 1,535 | 1,536 | +0.07% | 4,700 | 368億8728万 | 0% | 368.66 | 0.85 |
| 10/20 | 1,536 | 1,536 | 1,535 | 1,535 | 0% | 4,900 | 368億6327万 | -0.07% | 368.42 | 0.85 |
| 10/19 | 1,536 | 1,543 | 1,535 | 1,535 | +0.07% | 1,900 | 368億6327万 | -0.07% | 368.42 | 0.85 |
| 10/16 | 1,534 | 1,540 | 1,534 | 1,534 | 0% | 7,700 | 368億3925万 | -0.13% | 368.18 | 0.85 |
| 10/15 | 1,534 | 1,539 | 1,534 | 1,534 | -0.07% | 10,200 | 368億3925万 | -0.13% | 368.18 | 0.85 |
| 10/14 | 1,534 | 1,539 | 1,534 | 1,535 | +0.07% | 10,400 | 368億6327万 | -0.07% | 368.42 | 0.85 |
| 10/13 | 1,534 | 1,536 | 1,533 | 1,534 | 0% | 27,100 | 368億3925万 | -0.13% | 368.18 | 0.85 |
| 10/12 | 1,534 | 1,535 | 1,533 | 1,534 | +0.07% | 22,500 | 368億3925万 | -0.13% | 368.18 | 0.85 |
| 10/09 | 1,534 | 1,538 | 1,533 | 1,533 | 0% | 41,100 | 368億1524万 | -0.2% | 367.94 | 0.84 |
| 10/08 | 1,535 | 1,537 | 1,533 | 1,533 | 0% | 38,100 | 368億1524万 | -0.26% | 367.94 | 0.84 |
| 10/07 | 1,534 | 1,537 | 1,533 | 1,533 | 0% | 23,400 | 368億1524万 | -0.26% | 367.94 | 0.84 |
| 10/06 | 1,534 | 1,586 | 1,533 | 1,533 | 0% | 45,100 | 368億1524万 | -0.26% | 367.94 | 0.84 |
| 10/05 | 1,534 | 1,536 | 1,532 | 1,533 | -0.07% | 112,400 | 368億1524万 | -0.26% | 367.94 | 0.84 |
| 10/02 | 1,535 | 1,546 | 1,532 | 1,534 | 0% | 130,200 | 368億3925万 | -0.2% | 368.18 | 0.85 |
| 09/30 | 1,535 | 1,537 | 1,534 | 1,534 | 0% | 8,200 | 368億3925万 | -0.2% | 368.18 | 0.85 |
| 09/29 | 1,534 | 1,539 | 1,533 | 1,534 | 0% | 19,000 | 368億3925万 | -0.26% | 368.18 | 0.85 |
| 09/28 | 1,539 | 1,543 | 1,520 | 1,534 | -0.39% | 199,900 | 368億3925万 | -0.26% | 368.18 | 0.85 |
| 09/25 | 1,539 | 1,543 | 1,539 | 1,540 | 0% | 23,100 | 369億8334万 | +0.13% | 369.62 | 0.85 |
| 09/24 | 1,538 | 1,546 | 1,538 | 1,540 | +0.13% | 51,500 | 369億8334万 | +0.13% | 369.62 | 0.85 |
| 09/23 | 1,540 | 1,542 | 1,537 | 1,538 | -0.13% | 205,300 | 369億3531万 | 0% | 369.14 | 0.85 |
| 09/18 | 1,540 | 1,543 | 1,540 | 1,540 | +0.06% | 67,400 | 369億8334万 | +0.13% | 369.62 | 0.85 |
| 09/17 | 1,542 | 1,544 | 1,538 | 1,539 | -0.13% | 135,300 | 369億5933万 | +0.07% | 369.38 | 0.85 |
| 09/16 | 1,540 | 1,547 | 1,540 | 1,541 | +0.06% | 35,000 | 370億736万 | +0.2% | 369.86 | 0.85 |
| 09/15 | 1,540 | 1,543 | 1,539 | 1,540 | 0% | 44,800 | 369億8334万 | +0.13% | 369.62 | 0.85 |
| 09/14 | 1,538 | 1,552 | 1,537 | 1,540 | +0.06% | 205,100 | 369億8334万 | +0.13% | 369.62 | 0.85 |
| 09/11 | 1,535 | 1,555 | 1,531 | 1,539 | +0.59% | 305,800 | 369億5933万 | +0.07% | 369.38 | 0.85 |
| 09/10 | 1,535 | 1,538 | 1,527 | 1,530 | -0.39% | 130,400 | 367億4319万 | -0.52% | 367.22 | 0.84 |
| 09/09 | 1,537 | 1,538 | 1,523 | 1,536 | -0.13% | 373,900 | 368億8728万 | -0.13% | 368.66 | 0.85 |
| 09/08 | 1,538 | 1,540 | 1,538 | 1,538 | +0.07% | 115,600 | 369億3531万 | 0% | 369.14 | 0.85 |
| 09/07 | 1,537 | 1,539 | 1,537 | 1,537 | 0% | 138,000 | 369億1130万 | -0.07% | 368.9 | 0.85 |
| 09/04 | 1,537 | 1,539 | 1,537 | 1,537 | -0.07% | 156,500 | 369億1130万 | -0.07% | 368.9 | 0.85 |
| 09/03 | 1,538 | 1,540 | 1,538 | 1,538 | +0.07% | 161,000 | 369億3531万 | -0.45% | 369.14 | 0.85 |
| 09/02 | 1,537 | 1,538 | 1,537 | 1,537 | -0.07% | 120,300 | 369億1130万 | -0.71% | 368.9 | 0.85 |
| 09/01 | 1,538 | 1,538 | 1,537 | 1,538 | +0.07% | 172,200 | 369億3531万 | -0.71% | 369.14 | 0.85 |
| 08/31 | 1,538 | 1,538 | 1,537 | 1,537 | 0% | 145,800 | 369億1130万 | -0.07% | 368.9 | 0.85 |
| 08/28 | 1,537 | 1,538 | 1,537 | 1,537 | 0% | 295,800 | 369億1130万 | +0.59% | 368.9 | 0.85 |
| 08/27 | 1,537 | 1,538 | 1,537 | 1,537 | 0% | 92,500 | 369億1130万 | +1.18% | 368.9 | 0.85 |
| 08/26 | 1,537 | 1,538 | 1,537 | 1,537 | 0% | 205,000 | 369億1130万 | +2.13% | 368.9 | 0.85 |
| 08/25 | 1,538 | 1,538 | 1,537 | 1,537 | 0% | 270,100 | 369億1130万 | +3.09% | 368.9 | 0.85 |
| 08/24 | 1,539 | 1,539 | 1,537 | 1,537 | -0.07% | 507,300 | 369億1130万 | +4.13% | 368.9 | 0.85 |
| 08/21 | 1,540 | 1,540 | 1,538 | 1,538 | -0.13% | 165,400 | 369億3531万 | +5.2% | 369.14 | 0.85 |
| 08/20 | 1,539 | 1,541 | 1,539 | 1,540 | +0.13% | 208,200 | 369億8334万 | +6.43% | 369.62 | 0.85 |
| 08/19 | 1,540 | 1,542 | 1,538 | 1,538 | -0.13% | 277,400 | 369億3531万 | +7.55% | 369.14 | 0.85 |
| 08/18 | 1,538 | 1,544 | 1,538 | 1,540 | +0.13% | 304,700 | 369億8334万 | +9.07% | 369.62 | 0.85 |
| 08/17 | 1,539 | 1,540 | 1,538 | 1,538 | -0.13% | 472,200 | 369億3531万 | +10.33% | 369.14 | 0.85 |
| 08/14 | 1,538 | 1,543 | 1,538 | 1,540 | +0.13% | 347,400 | 369億8334万 | +11.76% | 369.62 | 0.85 |
| 08/13 | 1,539 | 1,539 | 1,538 | 1,538 | -0.06% | 75,800 | 369億3531万 | +12.92% | 369.14 | 0.85 |
| 08/12 | 1,540 | 1,542 | 1,538 | 1,539 | -0.19% | 274,000 | 369億5933万 | +14.25% | 369.38 | 0.85 |
| 08/11 | 1,541 | 1,545 | 1,541 | 1,542 | -0.13% | 244,700 | 370億3137万 | +16.2% | 370.1 | 0.85 |
| 08/07 | 1,540 | 1,551 | 1,540 | 1,544 | +0.26% | 709,200 | 370億7941万 | +18.22% | 370.58 | 0.85 |
| 08/06 | 1,540 | 1,542 | 1,539 | 1,540 | +0.06% | 625,800 | 369億8334万 | +19.66% | 369.62 | 0.85 |
| 08/05 | 1,537 | 1,541 | 1,537 | 1,539 | +0.13% | 1,755,700 | 369億5933万 | +21.28% | 369.38 | 0.85 |
| 08/04 | 1,537 | 1,539 | 1,537 | 1,537 | 0% | 716,300 | 369億1130万 | +22.96% | 368.9 | 0.85 |
| 08/03 | 1,538 | 1,538 | 1,537 | 1,537 | -0.13% | 1,240,200 | 369億1130万 | +24.76% | 368.9 | 0.85 |
| 07/31 | 1,539 | 1,540 | 1,536 | 1,539 | -9.26% | 2,027,800 | 369億5933万 | +26.88% | 369.38 | 0.85 |
| 07/30 | 1,601 | 1,711 | 1,600 | 1,696 | +4.69% | 1,157,100 | 407億2971万 | +41.92% | 407.06 | 0.93 |
| 07/29 | 1,543 | 1,688 | 1,506 | 1,620 | +3.85% | 1,135,000 | 389億456万 | +38.34% | 388.82 | 0.89 |
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 | 1,235 4/3 | 815 7/24 | 159,200 1/26 | - | - | +13.49% 8/22 | -13.86% 7/19 |
| 2008年 3月期 | 1,181 7/24 | 722 3/18 | 272,300 4/24 | - | - | +14.38% 5/7 | -17.12% 8/17 |
| 2009年 3月期 | 1,090 7/23 | 586 11/21 | 205,600 4/23 | - | - | +15.49% 4/27 | -23.63% 11/7 |
| 2010年 3月期 | 1,006 6/18 | 638 12/1 | 62,100 4/3 | - | - | +13.89% 5/21 | -12.72% 10/29 |
| 2011年 3月期 | 770 4/30 | 538 3/16 3/15 | 223,100 4/30 | 184億9155万 | 129億2007万 | +7.06% 1/6 | -20.19% 3/15 |
| 2012年 3月期 | 624 4/1 | 461 9/26 | 139,600 8/5 | 149億8536万 | 110億7091万 | +7.6% 12/26 | -8.36% 9/14 |
| 2013年 3月期 | 587 3/22 3/21 他2件 | 404 10/15 | 95,200 1/30 | 140億9680万 | 97億206万 | +19.34% 4/26 | -12.76% 7/26 |
| 2014年 3月期 | 1,515 3/12 3/5 | 510 4/2 | 1,904,100 8/29 | 363億8297万 | 122億4765万 | +31.24% 8/29 | -21.96% 4/9 |
| 2015年 3月期 | 1,680 12/8 | 942 5/21 | 857,100 7/10 | 403億4547万 | 226億2228万 | +14% 4/8 | -13.3% 5/21 |
| 2016年 3月期 | 1,929 7/31 | 1,001 2/12 | 180,600 10/29 | 463億2524万 | 240億3917万 | +13.73% 7/2 | -19.46% 2/12 |
| 2017年 3月期 | 1,620 1/30 | 897 6/24 | 776,000 10/26 | 389億456万 | 215億4160万 | +25.7% 11/10 | -6.67% 6/24 |
| 2018年 3月期 | 2,364 9/29 | 1,405 4/12 | 887,300 7/26 | 567億7184万 | 337億4130万 | +18.78% 7/28 | -20.2% 2/6 |
| 2019年 3月期 | 1,914 4/5 | 933 12/25 | 360,600 7/25 | 459億6502万 | 224億614万 | +5.3% 2/26 | -19.86% 12/25 |
| 2020年 3月期 | 1,514 1/15 | 852 9/4 | 934,800 12/4 | 363億5895万 | 204億6091万 | +34.31% 12/4 | -25.02% 3/13 |
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 34%（1.34倍）
- 1990/12/28 vs 1989/12/29
- -33%（0.67倍）
- 1991/12/30 vs 1990/12/28
- -20%（0.8倍）
- 1992/12/30 vs 1991/12/30
- -52%（0.48倍）
- 1993/12/30 vs 1992/12/30
- 69%（1.69倍）
- 1994/12/30 vs 1993/12/30
- 26%（1.26倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/27 vs 1995/12/29
- -26%（0.74倍）
- 1997/12/30 vs 1996/12/27
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/30 vs 1998/12/30
- 32%（1.32倍）
- 2000/12/29 vs 1999/12/30
- -22%（0.78倍）
- 2001/12/28 vs 2000/12/29
- -34%（0.66倍）
- 2002/12/30 vs 2001/12/28
- 51%（1.51倍）
- 2003/12/30 vs 2002/12/30
- 104%（2.04倍）
- 2004/12/30 vs 2003/12/30
- -22%（0.78倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 168%（2.68倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/23 vs 2019/12/30
- 13%（1.13倍）