株価チャート
株価
9/28
- 前日 (9/27)
- 2,999
- 始値
- 2,992
- 高値
- 3,100
- 安値
- 2,980
- 終値 +3.37%
- 3,100
- 出来高 +84.54%
- 17,900
乖離率
- 株価(5日)
移動平均値 - +3.2%
3,004 - 株価(25日)
移動平均値 - +10.32%
2,810 - 出来高(5日)
移動平均値 - +19.49%
14,980
2021/04/30~2021/09/28
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 | ||||||||||
09/28 | 2,992 | 3,100 | 2,980 | 3,100 | +3.37% | 17,900 | 289億1587万 | +10.32% | 28.79 | 1.13 |
09/27 | 3,015 | 3,050 | 2,998 | 2,999 | -2.31% | 9,700 | 279億7377万 | +7.53% | 27.85 | 1.09 |
09/24 | 2,933 | 3,070 | 2,923 | 3,070 | +4.78% | 19,700 | 286億3603万 | +10.75% | 28.51 | 1.12 |
09/22 | 2,919 | 2,950 | 2,881 | 2,930 | +0.38% | 15,500 | 273億3016万 | +6.47% | 27.21 | 1.07 |
09/21 | 3,000 | 3,000 | 2,914 | 2,919 | -4.92% | 12,100 | 272億2755万 | +6.73% | 27.11 | 1.06 |
09/17 | 3,035 | 3,070 | 3,015 | 3,070 | +1.15% | 15,000 | 286億3603万 | +12.91% | 28.51 | 1.12 |
09/16 | 3,025 | 3,060 | 2,988 | 3,035 | +0.33% | 13,900 | 283億956万 | +12.53% | 28.18 | 1.11 |
09/15 | 3,000 | 3,025 | 2,978 | 3,025 | -1.47% | 14,700 | 282億1629万 | +13.04% | 28.09 | 1.1 |
09/14 | 2,941 | 3,070 | 2,941 | 3,070 | +2.64% | 14,800 | 286億3603万 | +15.59% | 28.51 | 1.12 |
09/13 | 2,901 | 2,991 | 2,901 | 2,991 | +1.36% | 11,500 | 278億9915万 | +13.6% | 27.77 | 1.09 |
09/10 | 2,802 | 2,951 | 2,802 | 2,951 | +5.32% | 18,800 | 275億2604万 | +12.89% | 27.4 | 1.07 |
09/09 | 2,752 | 2,802 | 2,752 | 2,802 | +1.45% | 11,900 | 261億3621万 | +7.89% | 26.02 | 1.02 |
09/08 | 2,720 | 2,762 | 2,719 | 2,762 | +1.47% | 15,100 | 257億6310万 | +6.76% | 25.65 | 1.01 |
09/07 | 2,617 | 2,722 | 2,617 | 2,722 | +2.99% | 19,700 | 253億8999万 | +5.54% | 25.28 | 0.99 |
09/06 | 2,621 | 2,643 | 2,621 | 2,643 | 0% | 6,400 | 246億5311万 | +2.64% | 24.54 | 0.96 |
09/03 | 2,540 | 2,643 | 2,540 | 2,643 | +2.09% | 12,200 | 246億5311万 | +2.8% | 24.54 | 0.96 |
09/02 | 2,656 | 2,664 | 2,589 | 2,589 | -2.82% | 6,500 | 241億4941万 | +0.82% | 24.04 | 0.94 |
09/01 | 2,684 | 2,684 | 2,659 | 2,664 | +0.26% | 3,300 | 248億4899万 | +3.78% | 24.74 | 0.97 |
08/31 | 2,635 | 2,680 | 2,633 | 2,657 | +1.45% | 6,300 | 247億8369万 | +3.63% | 24.67 | 0.97 |
08/30 | 2,624 | 2,639 | 2,592 | 2,619 | +0.73% | 8,700 | 244億2924万 | +2.3% | 24.32 | 0.95 |
08/27 | 2,623 | 2,624 | 2,589 | 2,600 | +0.27% | 7,400 | 242億5202万 | +1.64% | 24.14 | 0.95 |
08/26 | 2,609 | 2,609 | 2,583 | 2,593 | 0% | 2,200 | 241億8672万 | +1.53% | 24.08 | 0.94 |
08/25 | 2,595 | 2,602 | 2,584 | 2,593 | -0.08% | 2,900 | 241億8672万 | +1.65% | 24.08 | 0.94 |
08/24 | 2,603 | 2,615 | 2,580 | 2,595 | -0.31% | 6,700 | 242億538万 | +1.8% | 24.1 | 0.95 |
08/23 | 2,585 | 2,611 | 2,585 | 2,603 | +0.74% | 5,000 | 242億8000万 | +2.12% | 24.17 | 0.95 |
08/20 | 2,630 | 2,630 | 2,574 | 2,584 | +0.16% | 8,100 | 241億277万 | +1.41% | 23.99 | 0.94 |
08/19 | 2,554 | 2,595 | 2,554 | 2,580 | +1.02% | 7,200 | 240億6546万 | +1.18% | 23.96 | 0.94 |
08/18 | 2,585 | 2,585 | 2,528 | 2,554 | +1.35% | 4,800 | 238億2294万 | +0.24% | 23.72 | 0.93 |
08/17 | 2,504 | 2,536 | 2,504 | 2,520 | +0.2% | 3,200 | 235億580万 | -0.9% | 23.4 | 0.92 |
08/16 | 2,537 | 2,537 | 2,462 | 2,515 | -0.32% | 13,500 | 234億5916万 | -0.95% | 23.35 | 0.92 |
08/13 | 2,526 | 2,526 | 2,513 | 2,523 | +0.4% | 1,300 | 235億3378万 | -0.55% | 23.43 | 0.92 |
08/12 | 2,507 | 2,513 | 2,499 | 2,513 | +0.24% | 3,700 | 234億4051万 | -0.91% | 23.34 | 0.92 |
08/11 | 2,510 | 2,510 | 2,479 | 2,507 | -0.12% | 6,200 | 233億8454万 | -1.07% | 23.28 | 0.91 |
08/10 | 2,529 | 2,531 | 2,500 | 2,510 | -0.4% | 5,500 | 234億1252万 | -0.87% | 23.31 | 0.91 |
08/06 | 2,520 | 2,520 | 2,512 | 2,520 | 0% | 1,600 | 235億580万 | -0.43% | 23.4 | 0.92 |
08/05 | 2,546 | 2,546 | 2,518 | 2,520 | -1.02% | 2,700 | 235億580万 | -0.32% | 23.4 | 0.92 |
08/04 | 2,559 | 2,575 | 2,530 | 2,546 | -0.51% | 5,100 | 237億4832万 | +0.75% | 23.64 | 0.93 |
08/03 | 2,630 | 2,633 | 2,555 | 2,559 | -2.55% | 10,800 | 238億6958万 | +1.35% | 23.76 | 0.93 |
08/02 | 2,562 | 2,632 | 2,562 | 2,626 | +2.94% | 14,900 | 244億9454万 | +4.12% | 24.38 | 0.96 |
07/30 | 2,575 | 2,579 | 2,536 | 2,551 | -0.12% | 6,600 | 237億9496万 | +1.35% | 23.69 | 0.93 |
07/29 | 2,566 | 2,601 | 2,554 | 2,554 | -0.58% | 40,100 | 238億2294万 | +1.59% | 23.72 | 0.93 |
07/28 | 2,582 | 2,583 | 2,569 | 2,569 | -0.5% | 5,400 | 239億6286万 | +2.31% | 23.86 | 0.94 |
07/27 | 2,581 | 2,589 | 2,566 | 2,582 | +0.35% | 7,000 | 240億8412万 | +3.03% | 23.98 | 0.94 |
07/26 | 2,562 | 2,577 | 2,553 | 2,573 | +0.55% | 9,600 | 240億17万 | +2.84% | 23.89 | 0.94 |
07/21 | 2,574 | 2,574 | 2,524 | 2,559 | +2.48% | 12,400 | 238億6958万 | +2.44% | 23.76 | 0.93 |
07/20 | 2,531 | 2,531 | 2,490 | 2,497 | -1.34% | 10,900 | 232億9126万 | +0.12% | 23.19 | 0.91 |
07/19 | 2,499 | 2,544 | 2,499 | 2,531 | -0.55% | 8,800 | 236億840万 | +1.52% | 23.5 | 0.92 |
07/16 | 2,585 | 2,585 | 2,545 | 2,545 | -1.43% | 5,800 | 237億3899万 | +2.21% | 23.63 | 0.93 |
07/15 | 2,618 | 2,618 | 2,576 | 2,582 | +0.08% | 9,500 | 240億8412万 | +3.86% | 23.98 | 0.94 |
07/14 | 2,564 | 2,617 | 2,545 | 2,580 | -2.46% | 28,000 | 240億6546万 | +4.07% | 23.96 | 0.94 |
07/13 | 2,511 | 2,645 | 2,508 | 2,645 | +5.38% | 31,900 | 246億7176万 | +6.96% | 24.56 | 0.96 |
07/12 | 2,450 | 2,517 | 2,450 | 2,510 | +3.42% | 17,600 | 234億1252万 | +1.87% | 23.31 | 0.91 |
07/09 | 2,408 | 2,438 | 2,391 | 2,427 | 0% | 15,300 | 226億3832万 | -1.38% | 22.54 | 0.88 |
07/08 | 2,447 | 2,460 | 2,412 | 2,427 | -1.38% | 15,100 | 226億3832万 | -1.34% | 22.54 | 0.88 |
07/07 | 2,499 | 2,499 | 2,461 | 2,461 | -1.6% | 13,800 | 229億5546万 | 0% | 22.85 | 0.9 |
07/06 | 2,460 | 2,503 | 2,460 | 2,501 | +1.75% | 14,600 | 233億2857万 | +1.75% | 23.22 | 0.91 |
07/05 | 2,476 | 2,476 | 2,452 | 2,458 | -0.77% | 9,100 | 229億2748万 | +0.2% | 22.82 | 0.9 |
07/02 | 2,492 | 2,496 | 2,463 | 2,477 | +0.45% | 7,600 | 231億471万 | +1.18% | 23 | 0.9 |
07/01 | 2,457 | 2,484 | 2,449 | 2,466 | 0% | 20,700 | 230億210万 | +0.98% | 22.9 | 0.9 |
06/30 | 2,476 | 2,485 | 2,466 | 2,466 | -1% | 4,300 | 230億210万 | +1.4% | 22.9 | 0.9 |
06/29 | 2,500 | 2,500 | 2,466 | 2,491 | -0.36% | 8,300 | 232億3530万 | +2.89% | 23.13 | 0.91 |
06/28 | 2,470 | 2,500 | 2,470 | 2,500 | +0.85% | 10,000 | 233億1925万 | +3.73% | 23.21 | 0.91 |
06/25 | 2,484 | 2,484 | 2,429 | 2,479 | -0.24% | 4,900 | 231億2336万 | +3.29% | 23.02 | 0.9 |
06/24 | 2,466 | 2,492 | 2,461 | 2,485 | +0.04% | 8,900 | 231億7933万 | +4.06% | 23.08 | 0.91 |
06/23 | 2,480 | 2,487 | 2,459 | 2,484 | +0.16% | 4,400 | 231億7000万 | +4.55% | 23.07 | 0.9 |
06/22 | 2,488 | 2,489 | 2,470 | 2,480 | +0.98% | 10,600 | 231億3269万 | +5.04% | 23.03 | 0.9 |
06/21 | 2,447 | 2,468 | 2,413 | 2,456 | -0.32% | 20,700 | 229億883万 | +4.6% | 22.81 | 0.89 |
06/18 | 2,453 | 2,489 | 2,453 | 2,464 | -0.52% | 6,500 | 229億8345万 | +5.48% | 22.88 | 0.9 |
06/17 | 2,466 | 2,485 | 2,456 | 2,477 | +0.32% | 6,800 | 231億471万 | +6.63% | 23 | 0.9 |
06/16 | 2,466 | 2,486 | 2,445 | 2,469 | +0.12% | 13,400 | 230億3009万 | +6.93% | 22.93 | 0.9 |
06/15 | 2,470 | 2,483 | 2,459 | 2,466 | +0.12% | 8,700 | 230億210万 | +7.4% | 22.9 | 0.9 |
06/14 | 2,427 | 2,468 | 2,414 | 2,463 | +1.61% | 15,700 | 229億7412万 | +7.84% | 22.87 | 0.9 |
06/11 | 2,419 | 2,433 | 2,406 | 2,424 | +0.5% | 12,200 | 226億1034万 | +6.74% | 22.51 | 0.88 |
06/10 | 2,402 | 2,417 | 2,402 | 2,412 | -0.58% | 4,800 | 224億9841万 | +6.77% | 22.4 | 0.88 |
06/09 | 2,416 | 2,435 | 2,396 | 2,426 | -0.41% | 6,600 | 226億2900万 | +8.21% | 22.53 | 0.88 |
06/08 | 2,423 | 2,439 | 2,403 | 2,436 | +0.54% | 6,500 | 227億2227万 | +9.43% | 22.62 | 0.89 |
06/07 | 2,394 | 2,426 | 2,394 | 2,423 | +0.71% | 8,900 | 226億101万 | +9.74% | 22.5 | 0.88 |
06/04 | 2,450 | 2,450 | 2,398 | 2,406 | -1.92% | 10,600 | 224億4244万 | +9.81% | 22.34 | 0.88 |
06/03 | 2,369 | 2,460 | 2,369 | 2,453 | +2.59% | 22,700 | 228億8084万 | +12.83% | 22.78 | 0.89 |
06/02 | 2,350 | 2,391 | 2,344 | 2,391 | +1.14% | 13,400 | 223億253万 | +10.95% | 22.2 | 0.87 |
06/01 | 2,340 | 2,390 | 2,321 | 2,364 | +1.03% | 19,100 | 220億5068万 | +10.52% | 21.95 | 0.86 |
05/31 | 2,298 | 2,352 | 2,290 | 2,340 | +0.26% | 27,100 | 218億2681万 | +10.22% | 21.73 | 0.85 |
05/28 | 2,195 | 2,334 | 2,195 | 2,334 | +6.09% | 28,200 | 217億7085万 | +10.62% | 21.67 | 0.85 |
05/27 | 2,156 | 2,204 | 2,156 | 2,200 | -0.27% | 9,700 | 205億2094万 | +4.96% | 20.43 | 0.8 |
05/26 | 2,197 | 2,222 | 2,193 | 2,206 | -0.72% | 5,800 | 205億7690万 | +5.65% | 20.48 | 0.8 |
05/25 | 2,224 | 2,246 | 2,215 | 2,222 | -0.98% | 9,800 | 207億2614万 | +6.83% | 20.63 | 0.81 |
05/24 | 2,185 | 2,245 | 2,184 | 2,244 | +2.65% | 16,200 | 209億3135万 | +8.35% | 20.84 | 0.82 |
05/21 | 2,179 | 2,195 | 2,140 | 2,186 | +1.02% | 15,500 | 203億9035万 | +6.07% | 20.3 | 0.8 |
05/20 | 2,165 | 2,178 | 2,149 | 2,164 | +1.88% | 14,100 | 201億8514万 | +5.36% | 20.09 | 0.79 |
05/19 | 2,168 | 2,171 | 2,124 | 2,124 | -1.53% | 7,800 | 198億1203万 | +3.71% | 19.72 | 0.77 |
05/18 | 2,157 | 2,163 | 2,131 | 2,157 | +0.51% | 9,800 | 201億1984万 | +5.58% | 20.03 | 0.79 |
05/17 | 2,144 | 2,146 | 2,125 | 2,146 | +0.09% | 10,300 | 200億1724万 | +5.4% | 19.93 | 0.78 |
05/14 | 2,140 | 2,183 | 2,140 | 2,144 | +0.7% | 8,000 | 199億9858万 | +5.72% | 19.91 | 0.78 |
05/13 | 2,141 | 2,157 | 2,127 | 2,129 | -0.75% | 11,000 | 198億5867万 | +5.29% | 19.77 | 0.78 |
05/12 | 2,157 | 2,173 | 2,139 | 2,145 | -0.56% | 10,000 | 200億791万 | +6.29% | 19.92 | 0.78 |
05/11 | 2,145 | 2,176 | 2,136 | 2,157 | +0.33% | 11,600 | 201億1984万 | +7.15% | 20.03 | 0.79 |
05/10 | 2,064 | 2,192 | 2,064 | 2,150 | +1.7% | 48,300 | 200億5455万 | +7.13% | 19.96 | 0.78 |
05/07 | 2,029 | 2,135 | 2,004 | 2,114 | +5.75% | 21,000 | 197億1875万 | +5.49% | 19.63 | 0.77 |
05/06 | 2,006 | 2,025 | 1,999 | 1,999 | -0.35% | 7,800 | 186億4607万 | -0.15% | 18.56 | 0.73 |
04/30 | 2,017 | 2,040 | 1,998 | 2,006 | +0.45% | 8,600 | 187億1136万 | +0.2% | 18.63 | 0.73 |
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 11月期 | 1,764 12/8 | 965 9/18 | 12,900 7/9 | - | - | +9.83% 10/11 | -17.69% 1/10 |
2008年 11月期 | 1,044 5/23 | 661 11/28 | 11,300 12/14 | - | - | +13.7% 2/5 | -20.68% 10/7 |
2009年 11月期 | 777 6/26 | 462 3/5 2/18 | 54,000 6/25 | - | - | +25.17% 3/25 | -17.38% 11/27 |
2010年 11月期 | 730 4/21 4/7 | 516 2/10 | 50,100 2/10 | - | - | +22.91% 4/6 | -16.54% 5/27 |
2011年 11月期 | 742 11/21 | 460 3/15 | 87,700 11/18 | 69億2115万 | 42億9074万 | +10.4% 11/21 | -25.59% 3/15 |
2012年 11月期 | 1,027 6/21 | 620 12/7 | 198,600 4/5 | 95億7954万 | 57億8317万 | +15.47% 4/13 | -11.98% 5/14 |
2013年 11月期 | 1,580 11/21 | 938 12/3 | 132,300 4/4 | 147億3776万 | 87億4938万 | +21.63% 1/25 | -17.05% 6/7 |
2014年 11月期 | 1,497 9/29 | 1,132 2/4 | 100,000 11/26 | 139億6356万 | 105億5895万 | +6.07% 4/3 | -13.24% 2/4 |
2015年 11月期 | 2,181 8/18 | 1,340 12/17 | 162,200 1/14 | 203億4371万 | 124億9911万 | +15.85% 4/14 | -18.25% 8/25 |
2016年 11月期 | 1,923 12/2 | 991 7/7 | 113,600 11/28 | 179億3716万 | 92億4375万 | +16.21% 3/23 | -23.49% 1/21 |
2017年 11月期 | 2,285 11/9 | 1,415 12/1 | 136,300 11/27 | 213億1379万 | 131億9869万 | +13.17% 10/18 | -7.33% 4/6 |
2018年 11月期 | 2,568 1/30 | 1,762 7/12 | 228,000 1/16 | 239億5353万 | 164億3540万 | +11.98% 1/29 | -18.21% 12/25 |
2019年 11月期 | 2,559 11/25 | 1,728 12/25 | 153,000 11/27 | 238億6958万 | 161億1826万 | +12.17% 1/16 | -8.63% 6/3 |
2020年 11月期 | 2,409 12/17 | 1,453 3/13 | 128,400 11/26 | 224億7042万 | 135億5314万 | +13.55% 9/29 | -21.83% 3/13 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -16%(0.84倍)
- 2007/12/28 vs 2006/12/29
- -50%(0.5倍)
- 2008/12/30 vs 2007/12/28
- -33%(0.67倍)
- 2009/12/30 vs 2008/12/30
- 10%(1.1倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- 15%(1.15倍)
- 2012/12/28 vs 2011/12/30
- 43%(1.43倍)
- 2013/12/30 vs 2012/12/28
- 44%(1.44倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- 30%(1.3倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- 24%(1.24倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)