株価チャート
株価
3/29
- 前日 (3/26)
- 3,960
- 始値
- 3,970
- 高値
- 3,980
- 安値
- 3,915
- 終値 -1.01%
- 3,920
- 出来高 +67.31%
- 8,700
乖離率
- 株価(5日)
移動平均値 - +0.18%
3,913 - 株価(25日)
移動平均値 - +3%
3,806 - 出来高(5日)
移動平均値 - +77.55%
4,900
2020/09/23~2021/03/29
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 | ||||||||||
03/29 | 3,970 | 3,980 | 3,915 | 3,920 | -1.01% | 8,700 | 65億6915万 | +3% | - | 0.43 |
03/26 | 3,995 | 4,045 | 3,920 | 3,960 | +1.54% | 5,200 | 66億3618万 | +4.43% | - | 0.44 |
03/25 | 3,860 | 3,930 | 3,860 | 3,900 | +1.04% | 2,900 | 65億3563万 | +3.17% | - | 0.43 |
03/24 | 3,910 | 3,910 | 3,845 | 3,860 | -1.66% | 3,600 | 64億6860万 | +2.36% | - | 0.43 |
03/23 | 4,055 | 4,055 | 3,925 | 3,925 | -1.88% | 4,100 | 65億7753万 | +4.22% | - | 0.44 |
03/22 | 4,105 | 4,105 | 3,990 | 4,000 | -3.85% | 3,900 | 67億322万 | +6.44% | - | 0.44 |
03/19 | 4,195 | 4,210 | 4,160 | 4,160 | -0.95% | 2,900 | 69億7134万 | +10.93% | - | 0.46 |
03/18 | 4,080 | 4,200 | 4,080 | 4,200 | +3.07% | 5,000 | 70億3838万 | +12.57% | - | 0.47 |
03/17 | 3,950 | 4,075 | 3,950 | 4,075 | +1.75% | 5,900 | 68億2890万 | +9.87% | - | 0.45 |
03/16 | 3,995 | 4,005 | 3,995 | 4,005 | +0.63% | 1,900 | 67億1159万 | +8.54% | - | 0.44 |
03/15 | 3,990 | 4,000 | 3,945 | 3,980 | +1.53% | 2,500 | 66億6970万 | +8.27% | - | 0.44 |
03/12 | 3,870 | 3,930 | 3,850 | 3,920 | +3.16% | 2,500 | 65億6915万 | +7.05% | - | 0.43 |
03/11 | 3,855 | 3,930 | 3,800 | 3,800 | +0.26% | 1,300 | 63億6805万 | +4.17% | - | 0.42 |
03/10 | 3,770 | 3,885 | 3,770 | 3,790 | +1.47% | 4,900 | 63億5130万 | +4.32% | - | 0.42 |
03/09 | 3,730 | 3,765 | 3,720 | 3,735 | +1.63% | 1,900 | 62億5913万 | +3.49% | - | 0.41 |
03/08 | 3,760 | 3,765 | 3,670 | 3,675 | +0.55% | 1,200 | 61億5858万 | +2.48% | - | 0.41 |
03/05 | 3,650 | 3,655 | 3,575 | 3,655 | +0.27% | 2,000 | 61億2506万 | +2.5% | - | 0.41 |
03/04 | 3,675 | 3,715 | 3,645 | 3,645 | -0.68% | 1,100 | 61億830万 | +2.7% | - | 0.4 |
03/03 | 3,680 | 3,680 | 3,640 | 3,670 | +2.95% | 5,100 | 61億5020万 | +3.88% | - | 0.41 |
03/02 | 3,600 | 3,640 | 3,565 | 3,565 | 0% | 900 | 59億7424万 | +1.42% | - | 0.4 |
03/01 | 3,480 | 3,595 | 3,480 | 3,565 | +2.89% | 1,900 | 59億7424万 | +1.77% | - | 0.4 |
02/26 | 3,495 | 3,515 | 3,465 | 3,465 | -3.88% | 1,800 | 58億666万 | -0.72% | - | 0.38 |
02/25 | 3,525 | 3,615 | 3,525 | 3,605 | +4.34% | 1,800 | 60億4127万 | +3.59% | - | 0.4 |
02/24 | 3,530 | 3,530 | 3,455 | 3,455 | -4.29% | 1,100 | 57億8990万 | -0.26% | - | 0.38 |
02/22 | 3,610 | 3,610 | 3,610 | 3,610 | +1.12% | 200 | 60億4965万 | +4.64% | - | 0.4 |
02/19 | 3,650 | 3,650 | 3,560 | 3,570 | -2.46% | 1,300 | 59億8262万 | +3.87% | - | 0.4 |
02/18 | 3,665 | 3,680 | 3,640 | 3,660 | -0.54% | 700 | 61億3344万 | +6.83% | - | 0.41 |
02/17 | 3,705 | 3,705 | 3,680 | 3,680 | -1.6% | 600 | 61億6696万 | +7.82% | - | 0.41 |
02/16 | 3,750 | 3,755 | 3,705 | 3,740 | +0.13% | 2,000 | 62億6751万 | +10.03% | - | 0.41 |
02/15 | 3,745 | 3,745 | 3,735 | 3,735 | -1.32% | 500 | 62億5913万 | +10.54% | - | 0.41 |
02/12 | 3,710 | 3,785 | 3,710 | 3,785 | +2.3% | 4,300 | 63億4292万 | +12.65% | - | 0.42 |
02/10 | 3,630 | 3,700 | 3,625 | 3,700 | +1.51% | 1,100 | 62億47万 | +10.68% | - | 0.41 |
02/09 | 3,610 | 3,675 | 3,610 | 3,645 | +1.25% | 2,200 | 61億830万 | +9.53% | - | 0.4 |
02/08 | 3,650 | 3,670 | 3,600 | 3,600 | -1.1% | 1,100 | 60億3289万 | +8.6% | - | 0.4 |
02/05 | 3,590 | 3,705 | 3,590 | 3,640 | +0.14% | 1,400 | 60億9993万 | +10.27% | - | 0.4 |
02/04 | 3,585 | 3,665 | 3,550 | 3,635 | +1.96% | 7,300 | 60億9155万 | +10.65% | - | 0.4 |
02/03 | 3,430 | 3,675 | 3,430 | 3,565 | +3.94% | 3,400 | 59億7424万 | +9.15% | - | 0.4 |
02/02 | 3,215 | 3,430 | 3,200 | 3,430 | +7.36% | 13,800 | 57億4801万 | +5.6% | - | 0.38 |
02/01 | 3,090 | 3,200 | 3,090 | 3,195 | +1.43% | 1,100 | 53億5419万 | -1.21% | - | 0.35 |
01/29 | 3,160 | 3,220 | 3,150 | 3,150 | -1.25% | 6,000 | 52億7878万 | -2.54% | - | 0.35 |
01/28 | 3,150 | 3,220 | 3,150 | 3,190 | -0.93% | 3,500 | 53億4581万 | -1.33% | - | 0.35 |
01/27 | 3,200 | 3,220 | 3,180 | 3,220 | -0.62% | 400 | 53億9609万 | -0.34% | - | 0.36 |
01/26 | 3,200 | 3,240 | 3,200 | 3,240 | 0% | 1,600 | 54億2960万 | +0.4% | - | 0.36 |
01/25 | 3,200 | 3,240 | 3,200 | 3,240 | -0.77% | 1,500 | 54億2960万 | +0.56% | - | 0.36 |
01/22 | 3,215 | 3,265 | 3,215 | 3,265 | +0.77% | 300 | 54億7150万 | +1.49% | - | 0.36 |
01/21 | 3,255 | 3,255 | 3,210 | 3,240 | +1.25% | 1,300 | 54億2960万 | +0.9% | - | 0.36 |
01/20 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | 53億6257万 | -0.16% | - | 0.36 |
01/19 | 3,200 | 3,210 | 3,200 | 3,200 | +2.4% | 700 | 53億6257万 | -0.12% | - | 0.36 |
01/15 | 3,205 | 3,205 | 3,080 | 3,125 | -4.58% | 2,000 | 52億3689万 | -2.31% | - | 0.35 |
01/13 | 3,280 | 3,280 | 3,250 | 3,275 | -0.61% | 600 | 54億8826万 | +3.12% | - | 0.36 |
01/12 | 3,315 | 3,315 | 3,295 | 3,295 | -1.49% | 800 | 55億2177万 | +4.74% | - | 0.37 |
01/08 | 3,310 | 3,350 | 3,310 | 3,345 | +0.9% | 8,300 | 56億556万 | +7.59% | - | 0.37 |
01/07 | 3,285 | 3,340 | 3,280 | 3,315 | +2.16% | 3,100 | 55億5529万 | +7.98% | - | 0.37 |
01/06 | 3,280 | 3,280 | 3,245 | 3,245 | -0.76% | 1,300 | 54億3798万 | +7.06% | - | 0.36 |
01/05 | 3,280 | 3,340 | 3,270 | 3,270 | -2.39% | 2,100 | 54億7988万 | +9.18% | - | 0.36 |
01/04 | 3,295 | 3,350 | 3,240 | 3,350 | +0.6% | 900 | 56億1394万 | +13.33% | - | 0.37 |
2020 | ||||||||||
12/30 | 3,315 | 3,330 | 3,305 | 3,330 | +0.45% | 3,800 | 55億8043万 | +14.28% | - | 0.37 |
12/29 | 3,260 | 3,350 | 3,260 | 3,315 | +1.69% | 3,500 | 55億5529万 | +15.18% | - | 0.37 |
12/28 | 3,240 | 3,290 | 3,220 | 3,260 | +0.62% | 4,400 | 54億6312万 | +14.71% | - | 0.36 |
12/25 | 3,165 | 3,300 | 3,165 | 3,240 | +2.69% | 6,700 | 54億2960万 | +15.59% | - | 0.36 |
12/24 | 3,150 | 3,195 | 3,150 | 3,155 | +1.77% | 6,100 | 52億8716万 | +13.94% | - | 0.35 |
12/23 | 3,170 | 3,170 | 3,080 | 3,100 | 0% | 2,100 | 51億9499万 | +13.26% | - | 0.34 |
12/22 | 3,130 | 3,180 | 3,100 | 3,100 | -1.27% | 2,000 | 51億9499万 | +14.43% | - | 0.34 |
12/21 | 3,130 | 3,180 | 3,130 | 3,140 | -0.95% | 5,200 | 52億6202万 | +17.16% | - | 0.35 |
12/18 | 3,150 | 3,250 | 3,150 | 3,170 | +0.63% | 7,600 | 53億1230万 | +19.58% | - | 0.35 |
12/17 | 3,130 | 3,185 | 3,100 | 3,150 | +0.96% | 5,700 | 52億7878万 | +20.18% | - | 0.35 |
12/16 | 3,130 | 3,185 | 3,120 | 3,120 | +0.32% | 14,000 | 52億2851万 | +20.42% | - | 0.35 |
12/15 | 3,130 | 3,130 | 3,080 | 3,110 | -0.32% | 2,300 | 52億1175万 | +21.39% | - | 0.35 |
12/14 | 3,100 | 3,135 | 3,100 | 3,120 | +0.48% | 6,500 | 52億2851万 | +23.08% | - | 0.35 |
12/11 | 3,085 | 3,125 | 3,070 | 3,105 | +0.16% | 5,800 | 52億337万 | +23.95% | - | 0.34 |
12/10 | 3,130 | 3,155 | 3,065 | 3,100 | -2.05% | 8,300 | 51億9499万 | +25.05% | - | 0.34 |
12/09 | 3,095 | 3,180 | 3,050 | 3,165 | +3.26% | 67,600 | 53億392万 | +29.13% | - | 0.35 |
12/08 | 3,065 | 3,065 | 3,065 | 3,065 | +19.49% | 1,700 | 51億3634万 | +26.6% | - | 0.34 |
12/07 | 2,545 | 2,700 | 2,545 | 2,565 | +2.11% | 9,100 | 42億9843万 | +7.1% | - | 0.28 |
12/04 | 2,420 | 2,513 | 2,420 | 2,512 | +5.55% | 2,200 | 42億962万 | +5.15% | - | 0.28 |
12/03 | 2,399 | 2,418 | 2,380 | 2,380 | +0.85% | 400 | 39億8841万 | -0.21% | - | 0.26 |
12/02 | 2,360 | 2,360 | 2,360 | 2,360 | 0% | 100 | 39億5489万 | -1.05% | - | 0.26 |
11/30 | 2,419 | 2,419 | 2,360 | 2,360 | +1.64% | 700 | 39億5489万 | -1.13% | - | 0.26 |
11/24 | 2,322 | 2,322 | 2,322 | 2,322 | +0.61% | 200 | 38億9121万 | -2.76% | - | 0.26 |
11/20 | 2,400 | 2,400 | 2,308 | 2,308 | +0.35% | 400 | 38億6775万 | -3.47% | - | 0.26 |
11/19 | 2,375 | 2,375 | 2,291 | 2,300 | -4.96% | 1,200 | 38億5435万 | -3.89% | - | 0.26 |
11/17 | 2,420 | 2,420 | 2,420 | 2,420 | 0% | 200 | 40億5544万 | +1.04% | - | 0.27 |
11/16 | 2,420 | 2,420 | 2,420 | 2,420 | +5.4% | 100 | 40億5544万 | +1.17% | - | 0.27 |
11/13 | 2,325 | 2,331 | 2,278 | 2,296 | -3.33% | 1,600 | 38億4764万 | -3.85% | - | 0.25 |
11/11 | 2,420 | 2,420 | 2,375 | 2,375 | +0.21% | 200 | 39億8003万 | -0.63% | - | 0.26 |
11/10 | 2,352 | 2,382 | 2,351 | 2,370 | -0.63% | 1,500 | 39億7165万 | -0.8% | - | 0.26 |
11/06 | 2,385 | 2,385 | 2,385 | 2,385 | -0.21% | 200 | 39億9679万 | -0.25% | - | 0.26 |
10/30 | 2,411 | 2,411 | 2,385 | 2,390 | -0.83% | 800 | 40億517万 | +0.04% | - | 0.27 |
10/21 | 2,372 | 2,410 | 2,372 | 2,410 | +0.21% | 200 | 40億3869万 | +1.01% | - | 0.27 |
10/20 | 2,405 | 2,405 | 2,405 | 2,405 | 0% | 100 | 40億3031万 | +0.97% | - | 0.27 |
10/16 | 2,410 | 2,410 | 2,405 | 2,405 | -0.25% | 1,000 | 40億3031万 | +1.22% | - | 0.27 |
10/15 | 2,416 | 2,416 | 2,411 | 2,411 | -0.21% | 1,300 | 40億4036万 | +1.77% | - | 0.27 |
10/13 | 2,437 | 2,449 | 2,376 | 2,416 | +1.21% | 800 | 40億4874万 | +2.2% | - | 0.27 |
10/09 | 2,387 | 2,387 | 2,387 | 2,387 | -2.05% | 100 | 40億14万 | +1.14% | - | 0.26 |
10/05 | 2,437 | 2,437 | 2,437 | 2,437 | +0.99% | 100 | 40億8393万 | +3.39% | - | 0.27 |
09/30 | 2,413 | 2,419 | 2,413 | 2,413 | 0% | 600 | 40億4371万 | +2.59% | - | 0.27 |
09/29 | 2,354 | 2,413 | 2,354 | 2,413 | -0.54% | 300 | 40億4371万 | +2.77% | - | 0.27 |
09/28 | 2,409 | 2,426 | 2,409 | 2,426 | +0.71% | 600 | 40億6550万 | +3.5% | - | 0.27 |
09/25 | 2,409 | 2,409 | 2,409 | 2,409 | +0.42% | 200 | 40億3701万 | +3.08% | - | 0.27 |
09/23 | 2,399 | 2,399 | 2,388 | 2,399 | 0% | 400 | 40億2025万 | +2.87% | - | 0.27 |
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 | 7,100 710 11/7 | 4,700 470 6/8 | 26,700 267,000 5/8 | - | - | +21.85% 5/10 | -18.41% 6/8 |
2008年 3月期 | 5,750 575 4/2 | 2,670 267 1/17 | 4,900 49,000 5/9 | - | - | +14.9% 5/7 | -17.16% 1/17 |
2009年 3月期 | 3,410 341 5/29 | 1,560 156 3/4 156 2/24 | 20,100 201,000 10/10 | - | - | +12.93% 5/26 | -28.14% 10/28 |
2010年 3月期 | 2,690 269 3/30 | 1,580 158 12/21 | 6,300 63,000 4/22 | - | - | +30.36% 3/17 | -10.35% 10/7 |
2011年 3月期 | 3,700 370 2/14 | 1,930 193 3/17 | 8,700 87,000 3/23 | 64億472万 | 33億4084万 | +20.52% 2/10 | -32.36% 3/15 |
2012年 3月期 | 3,450 345 2/27 | 2,120 212 5/16 | 4,400 44,000 2/27 | 59億7197万 | 36億6973万 | +17.06% 2/27 | -14.62% 5/15 |
2013年 3月期 | 3,350 335 2/14 | 2,260 226 10/26 | 4,700 47,000 3/5 47,000 9/4 | 57億9887万 | 39億1207万 | +15.49% 5/10 | -12.2% 5/31 |
2014年 3月期 | 5,900 590 2/10 | 2,950 295 4/4 295 4/3 | 11,700 117,000 12/16 | 98億8725万 | 51億647万 | +18.91% 1/21 | -15.86% 6/7 |
2015年 3月期 | 5,100 510 3/26 510 3/23 | 3,820 382 5/14 | 14,300 143,000 11/7 | 85億4660万 | 64億157万 | +9.09% 12/1 | -15.94% 5/14 |
2016年 3月期 | 5,390 539 4/28 539 4/27 | 3,410 341 3/31 | 6,200 62,000 5/14 | 90億3259万 | 57億1449万 | +5.04% 5/11 | -18.53% 2/15 |
2017年 3月期 | 3,890 389 3/2 | 2,850 285 9/5 | 3,900 39,000 12/5 | 65億1888万 | 47億7604万 | +10.71% 12/6 | -6.67% 4/12 |
2018年 3月期 | 5,850 9/28 | 3,460 346 4/19 346 4/18 他2件 | 25,900 259,000 9/22 | 98億345万 | 57億9828万 | +23.67% 9/28 | -4.68% 5/14 |
2019年 3月期 | 5,500 5/7 4/17 他2件 | 3,350 12/25 | 3,900 12/10 | 92億1692万 | 56億1394万 | +10.88% 1/21 | -14.4% 12/25 |
2020年 3月期 | 4,000 5/14 | 2,187 3/31 | 5,200 11/8 | 67億322万 | 36億6498万 | +6.46% 1/22 | -24.12% 3/13 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -18%(0.82倍)
- 1985/12/28 vs 1984/12/28
- -28%(0.72倍)
- 1986/12/27 vs 1985/12/28
- 0%(1倍)
- 1987/12/26 vs 1986/12/27
- -3%(0.97倍)
- 1988/12/28 vs 1987/12/26
- 23%(1.23倍)
- 1989/12/29 vs 1988/12/28
- 105%(2.05倍)
- 1990/12/27 vs 1989/12/29
- -31%(0.69倍)
- 1991/12/30 vs 1990/12/27
- -30%(0.7倍)
- 1992/12/25 vs 1991/12/30
- -5%(0.95倍)
- 1993/12/29 vs 1992/12/25
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/29
- 16%(1.16倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- -14%(0.86倍)
- 1997/12/29 vs 1996/12/30
- -18%(0.82倍)
- 1998/12/30 vs 1997/12/29
- -11%(0.89倍)
- 1999/12/30 vs 1998/12/30
- 3%(1.03倍)
- 2000/12/29 vs 1999/12/30
- -4%(0.96倍)
- 2001/12/28 vs 2000/12/29
- -5%(0.95倍)
- 2002/12/30 vs 2001/12/28
- -30%(0.7倍)
- 2003/12/30 vs 2002/12/30
- 31%(1.31倍)
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 34%(1.34倍)
- 2006/12/29 vs 2005/12/30
- 27%(1.27倍)
- 2007/12/28 vs 2006/12/29
- -44%(0.56倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/30
- -2%(0.98倍)
- 2010/12/30 vs 2009/12/30
- 41%(1.41倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/26 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/26
- 78%(1.78倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- -25%(0.75倍)
- 2017/12/29 vs 2016/12/30
- 57%(1.57倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- -8%(0.92倍)
- 2020/12/30 vs 2019/12/30
- 5%(1.05倍)