株価チャート
株価
9/28
- 前日 (9/27)
- 2,336
- 始値
- 2,336
- 高値
- 2,381
- 安値
- 2,309
- 終値 +1.93%
- 2,381
- 出来高 -15.38%
- 14,300
乖離率
- 株価(5日)
移動平均値 - +2.54%
2,322 - 株価(25日)
移動平均値 - +9.52%
2,174 - 出来高(5日)
移動平均値 - -14.37%
16,700
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 | 2,336 | 2,381 | 2,309 | 2,381 | +1.93% | 14,300 | 347億156万 | +9.52% | 17.84 | 0.79 |
09/27 | 2,400 | 2,400 | 2,322 | 2,336 | -0.26% | 16,900 | 340億4571万 | +8.2% | 17.5 | 0.78 |
09/24 | 2,260 | 2,342 | 2,260 | 2,342 | +3.17% | 23,600 | 341億3316万 | +9.18% | 17.54 | 0.78 |
09/22 | 2,291 | 2,291 | 2,246 | 2,270 | -0.44% | 10,200 | 330億8381万 | +6.52% | 17.01 | 0.75 |
09/21 | 2,340 | 2,340 | 2,266 | 2,280 | -3.27% | 18,500 | 332億2955万 | +7.65% | 17.08 | 0.76 |
09/17 | 2,326 | 2,373 | 2,326 | 2,357 | -0.13% | 24,600 | 343億5178万 | +12.02% | 17.66 | 0.78 |
09/16 | 2,340 | 2,360 | 2,321 | 2,360 | +0.9% | 26,600 | 343億9550万 | +13.03% | 17.68 | 0.78 |
09/15 | 2,351 | 2,355 | 2,314 | 2,339 | -1.72% | 13,400 | 340億8944万 | +12.94% | 17.52 | 0.78 |
09/14 | 2,305 | 2,380 | 2,305 | 2,380 | +3.52% | 30,100 | 346億8699万 | +15.76% | 17.83 | 0.79 |
09/13 | 2,300 | 2,300 | 2,258 | 2,299 | +0.17% | 22,100 | 335億646万 | +12.81% | 17.22 | 0.76 |
09/10 | 2,180 | 2,295 | 2,180 | 2,295 | +5.61% | 38,200 | 334億4816万 | +13.39% | 17.19 | 0.76 |
09/09 | 2,134 | 2,173 | 2,132 | 2,173 | +1.88% | 31,700 | 316億7009万 | +8.11% | 16.28 | 0.72 |
09/08 | 2,119 | 2,134 | 2,099 | 2,133 | +0.95% | 22,300 | 310億8712万 | +6.49% | 15.98 | 0.71 |
09/07 | 2,046 | 2,113 | 2,046 | 2,113 | +3.27% | 26,200 | 307億9563万 | +5.81% | 15.83 | 0.7 |
09/06 | 2,020 | 2,051 | 2,020 | 2,046 | +0.29% | 14,600 | 298億1915万 | +2.66% | 15.33 | 0.68 |
09/03 | 2,003 | 2,043 | 2,003 | 2,040 | +1.85% | 14,700 | 297億3170万 | +2.46% | 15.28 | 0.68 |
09/02 | 2,040 | 2,057 | 1,949 | 2,003 | -2.63% | 18,000 | 291億9245万 | +0.7% | 15 | 0.67 |
09/01 | 2,064 | 2,078 | 2,057 | 2,057 | -0.29% | 3,300 | 299億7947万 | +3.42% | 15.41 | 0.68 |
08/31 | 2,049 | 2,088 | 2,049 | 2,063 | +1.13% | 13,300 | 300億6691万 | +3.82% | 15.45 | 0.69 |
08/30 | 2,010 | 2,040 | 1,999 | 2,040 | +1.19% | 38,000 | 297億3170万 | +2.77% | 15.28 | 0.68 |
08/27 | 2,004 | 2,016 | 2,004 | 2,016 | +0.55% | 7,600 | 293億8192万 | +1.72% | 15.1 | 0.67 |
08/26 | 2,005 | 2,015 | 1,999 | 2,005 | +0.25% | 4,400 | 292億2160万 | +1.31% | 15.02 | 0.67 |
08/25 | 2,010 | 2,015 | 2,000 | 2,000 | -0.65% | 9,400 | 291億4873万 | +1.11% | 14.98 | 0.66 |
08/24 | 2,003 | 2,019 | 2,003 | 2,013 | +0.3% | 16,400 | 293億3819万 | +1.87% | 15.08 | 0.67 |
08/23 | 2,010 | 2,020 | 2,004 | 2,007 | +0.1% | 17,000 | 292億5075万 | +1.57% | 15.03 | 0.67 |
08/20 | 2,005 | 2,005 | 1,998 | 2,005 | +0.25% | 15,500 | 292億2160万 | +1.47% | 15.02 | 0.67 |
08/19 | 1,993 | 2,006 | 1,985 | 2,000 | +1.27% | 25,200 | 291億4873万 | +1.16% | 14.98 | 0.66 |
08/18 | 1,940 | 1,981 | 1,940 | 1,975 | +1.49% | 12,600 | 287億8437万 | 0% | 14.8 | 0.66 |
08/17 | 1,948 | 1,962 | 1,945 | 1,946 | +0.15% | 6,500 | 283億6171万 | -1.32% | 14.58 | 0.65 |
08/16 | 1,912 | 1,980 | 1,909 | 1,943 | -0.21% | 21,500 | 283億1799万 | -1.32% | 14.56 | 0.65 |
08/13 | 1,950 | 1,950 | 1,942 | 1,947 | 0% | 2,000 | 283億7629万 | -1.07% | 14.59 | 0.65 |
08/12 | 1,943 | 1,952 | 1,942 | 1,947 | +0.21% | 3,700 | 283億7629万 | -1.02% | 14.59 | 0.65 |
08/11 | 1,940 | 1,949 | 1,932 | 1,943 | +0.15% | 7,300 | 283億1799万 | -1.17% | 14.56 | 0.65 |
08/10 | 1,932 | 1,958 | 1,932 | 1,940 | -1.02% | 7,600 | 282億7427万 | -1.32% | 14.53 | 0.64 |
08/06 | 1,947 | 1,960 | 1,947 | 1,960 | +0.77% | 2,700 | 285億6575万 | -0.25% | 14.68 | 0.65 |
08/05 | 1,973 | 1,974 | 1,945 | 1,945 | -1.77% | 13,600 | 283億4714万 | -0.97% | 14.57 | 0.65 |
08/04 | 1,999 | 2,003 | 1,978 | 1,980 | -0.95% | 6,400 | 288億5724万 | +0.87% | 14.83 | 0.66 |
08/03 | 1,991 | 2,029 | 1,991 | 1,999 | -0.65% | 21,400 | 291億3415万 | +1.94% | 14.97 | 0.66 |
08/02 | 1,982 | 2,021 | 1,980 | 2,012 | +1.51% | 60,500 | 293億2362万 | +2.76% | 15.07 | 0.67 |
07/30 | 2,011 | 2,013 | 1,980 | 1,982 | -1.15% | 11,400 | 288億8639万 | +1.43% | 14.85 | 0.66 |
07/29 | 2,005 | 2,011 | 1,999 | 2,005 | +0.05% | 26,200 | 292億2160万 | +2.72% | 15.02 | 0.67 |
07/28 | 1,983 | 2,004 | 1,983 | 2,004 | -0.05% | 7,000 | 292億702万 | +2.87% | 15.01 | 0.67 |
07/27 | 2,004 | 2,010 | 1,992 | 2,005 | +0.5% | 8,600 | 292億2160万 | +3.14% | 15.02 | 0.67 |
07/26 | 1,991 | 2,000 | 1,980 | 1,995 | +0.76% | 29,900 | 290億7586万 | +2.84% | 14.95 | 0.66 |
07/21 | 1,952 | 1,993 | 1,943 | 1,980 | +2.06% | 15,000 | 288億5724万 | +2.22% | 14.83 | 0.66 |
07/20 | 1,965 | 1,965 | 1,940 | 1,940 | -1.32% | 10,200 | 282億7427万 | +0.31% | 14.53 | 0.64 |
07/19 | 1,970 | 1,980 | 1,950 | 1,966 | -0.2% | 12,400 | 286億5320万 | +1.71% | 14.73 | 0.65 |
07/16 | 1,978 | 2,000 | 1,970 | 1,970 | -1.5% | 8,800 | 287億1150万 | +2.02% | 14.76 | 0.65 |
07/15 | 2,006 | 2,011 | 1,997 | 2,000 | -0.15% | 24,500 | 291億4873万 | +3.79% | 14.98 | 0.66 |
07/14 | 2,028 | 2,030 | 1,993 | 2,003 | -1.33% | 63,000 | 291億9245万 | +4.21% | 15 | 0.67 |
07/13 | 1,967 | 2,040 | 1,955 | 2,030 | +3.26% | 40,100 | 295億8596万 | +5.95% | 15.21 | 0.67 |
07/12 | 1,918 | 1,970 | 1,917 | 1,966 | +4.24% | 37,600 | 286億5320万 | +2.93% | 14.73 | 0.65 |
07/09 | 1,890 | 1,890 | 1,860 | 1,886 | 0% | 21,800 | 274億8725万 | -1% | 14.13 | 0.63 |
07/08 | 1,911 | 1,930 | 1,886 | 1,886 | -1.31% | 15,500 | 274億8725万 | -0.95% | 14.13 | 0.63 |
07/07 | 1,917 | 1,925 | 1,911 | 1,911 | -1.04% | 11,300 | 278億5161万 | +0.37% | 14.32 | 0.63 |
07/06 | 1,910 | 1,941 | 1,910 | 1,931 | +0.68% | 9,600 | 281億4310万 | +1.58% | 14.47 | 0.64 |
07/05 | 1,920 | 1,921 | 1,913 | 1,918 | -0.36% | 8,600 | 279億5363万 | +1.05% | 14.37 | 0.64 |
07/02 | 1,931 | 1,932 | 1,909 | 1,925 | 0% | 10,600 | 280億5565万 | +1.69% | 14.42 | 0.64 |
07/01 | 1,934 | 1,934 | 1,918 | 1,925 | -0.47% | 7,800 | 280億5565万 | +2.01% | 14.42 | 0.64 |
06/30 | 1,934 | 1,943 | 1,928 | 1,934 | +0.62% | 17,700 | 281億8682万 | +2.93% | 14.49 | 0.64 |
06/29 | 1,912 | 1,922 | 1,906 | 1,922 | -0.1% | 13,700 | 280億1193万 | +2.84% | 14.4 | 0.64 |
06/28 | 1,922 | 1,928 | 1,916 | 1,924 | -0.1% | 10,300 | 280億4108万 | +3.39% | 14.41 | 0.64 |
06/25 | 1,919 | 1,926 | 1,909 | 1,926 | +0.36% | 10,400 | 280億7022万 | +3.94% | 14.43 | 0.64 |
06/24 | 1,938 | 1,938 | 1,906 | 1,919 | -0.05% | 22,100 | 279億6820万 | +4.07% | 14.38 | 0.64 |
06/23 | 1,917 | 1,933 | 1,904 | 1,920 | +0.16% | 18,400 | 279億8278万 | +4.69% | 14.38 | 0.64 |
06/22 | 1,900 | 1,924 | 1,900 | 1,917 | +1.43% | 17,200 | 279億3905万 | +5.1% | 14.36 | 0.64 |
06/21 | 1,909 | 1,909 | 1,876 | 1,890 | -1.05% | 39,300 | 275億4555万 | +4.25% | 14.16 | 0.63 |
06/18 | 1,924 | 1,929 | 1,907 | 1,910 | -0.52% | 16,600 | 278億3703万 | +5.93% | 14.31 | 0.63 |
06/17 | 1,910 | 1,924 | 1,902 | 1,920 | +0.52% | 18,300 | 279億8278万 | +7.14% | 14.38 | 0.64 |
06/16 | 1,904 | 1,916 | 1,899 | 1,910 | 0% | 54,100 | 278億3703万 | +7.24% | 14.31 | 0.63 |
06/15 | 1,909 | 1,915 | 1,897 | 1,910 | 0% | 52,500 | 278億3703万 | +7.85% | 14.31 | 0.63 |
06/14 | 1,879 | 1,914 | 1,870 | 1,910 | +1.65% | 24,700 | 278億3703万 | +8.52% | 14.31 | 0.63 |
06/11 | 1,875 | 1,891 | 1,859 | 1,879 | +0.54% | 29,700 | 273億8523万 | +7.43% | 14.08 | 0.62 |
06/10 | 1,864 | 1,872 | 1,862 | 1,869 | +0.27% | 14,300 | 272億3949万 | +8.16% | 14 | 0.62 |
06/09 | 1,870 | 1,881 | 1,858 | 1,864 | -0.37% | 23,100 | 271億6661万 | +9.33% | 13.96 | 0.62 |
06/08 | 1,855 | 1,877 | 1,837 | 1,871 | +0.7% | 27,400 | 272億6863万 | +11.24% | 14.02 | 0.62 |
06/07 | 1,855 | 1,864 | 1,850 | 1,858 | -0.11% | 33,400 | 270億7917万 | +12% | 13.92 | 0.62 |
06/04 | 1,865 | 1,865 | 1,844 | 1,860 | -1.17% | 34,400 | 271億832万 | +13.62% | 13.93 | 0.62 |
06/03 | 1,838 | 1,893 | 1,838 | 1,882 | +2.39% | 58,900 | 274億2895万 | +16.53% | 14.1 | 0.63 |
06/02 | 1,820 | 1,849 | 1,813 | 1,838 | 0% | 51,900 | 267億8768万 | +15.52% | 13.77 | 0.61 |
06/01 | 1,808 | 1,839 | 1,792 | 1,838 | +2% | 28,700 | 267億8768万 | +17.07% | 13.77 | 0.61 |
05/31 | 1,785 | 1,816 | 1,782 | 1,802 | +1.58% | 58,200 | 262億6300万 | +16.33% | 13.5 | 0.6 |
05/28 | 1,720 | 1,774 | 1,720 | 1,774 | +3.14% | 64,800 | 258億5492万 | +15.95% | 13.29 | 0.59 |
05/27 | 1,691 | 1,720 | 1,691 | 1,720 | +1.06% | 47,000 | 250億6790万 | +13.76% | 12.88 | 0.57 |
05/26 | 1,722 | 1,722 | 1,702 | 1,702 | -1.16% | 16,700 | 248億557万 | +13.69% | 12.75 | 0.57 |
05/25 | 1,725 | 1,731 | 1,718 | 1,722 | -0.17% | 25,300 | 250億9705万 | +16.12% | 12.9 | 0.57 |
05/24 | 1,695 | 1,727 | 1,695 | 1,725 | +1.59% | 28,700 | 251億4078万 | +17.51% | 12.92 | 0.57 |
05/21 | 1,659 | 1,703 | 1,656 | 1,698 | +2.35% | 36,600 | 247億4727万 | +16.86% | 12.72 | 0.56 |
05/20 | 1,660 | 1,679 | 1,659 | 1,659 | -0.06% | 35,600 | 241億7887万 | +15.29% | 12.43 | 0.55 |
05/19 | 1,645 | 1,680 | 1,645 | 1,660 | 0% | 43,800 | 241億9344万 | +16.41% | 12.44 | 0.55 |
05/18 | 1,650 | 1,669 | 1,642 | 1,660 | +1.22% | 40,000 | 241億9344万 | +17.4% | 12.44 | 0.55 |
05/17 | 1,639 | 1,644 | 1,633 | 1,640 | +0.43% | 56,300 | 239億196万 | +16.89% | 12.29 | 0.54 |
05/14 | 1,640 | 1,653 | 1,627 | 1,633 | -0.43% | 89,200 | 237億9993万 | +17.23% | 12.23 | 0.54 |
05/13 | 1,638 | 1,646 | 1,625 | 1,640 | -0.55% | 85,400 | 239億196万 | +18.58% | 12.29 | 0.54 |
05/12 | 1,650 | 1,659 | 1,641 | 1,649 | -0.06% | 88,300 | 240億3312万 | +20.19% | 12.35 | 0.55 |
05/11 | 1,635 | 1,659 | 1,631 | 1,650 | +0.55% | 322,500 | 240億4770万 | +21.23% | 12.36 | 0.55 |
05/10 | 1,401 | 1,641 | 1,391 | 1,641 | +22.37% | 410,100 | 239億1653万 | +21.56% | 12.29 | 0.55 |
05/07 | 1,314 | 1,350 | 1,306 | 1,341 | +3.47% | 29,800 | 195億4422万 | +0.07% | 10.05 | 0.45 |
05/06 | 1,301 | 1,308 | 1,293 | 1,296 | +0.47% | 21,700 | 188億8837万 | -3.64% | 9.71 | 0.43 |
04/30 | 1,295 | 1,303 | 1,290 | 1,290 | -0.39% | 17,400 | 188億93万 | -4.59% | 9.66 | 0.43 |
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 | 2,630 4/5 4/4 | 1,436 11/28 | 101,900 4/21 | - | - | +12.79% 7/5 | -17.1% 6/8 |
2008年 3月期 | 1,950 4/11 4/10 | 906 3/18 | 82,400 11/1 | - | - | +7.97% 1/31 | -24.24% 11/20 |
2009年 3月期 | 1,175 6/18 6/17 | 652 10/10 | 43,800 6/12 | - | - | +12.53% 11/5 | -22.58% 10/10 |
2010年 3月期 | 812 4/3 | 473 11/17 | 43,300 10/29 | - | - | +13.39% 3/8 | -14.52% 11/16 |
2011年 3月期 | 775 3/28 | 384 11/1 | 103,300 3/28 | 120億6985万 | 59億8041万 | +27.01% 3/28 | -14.94% 3/15 |
2012年 3月期 | 879 3/30 | 498 6/9 | 56,800 3/27 | 136億8954万 | 77億5585万 | +16.09% 1/16 | -12.02% 5/23 |
2013年 3月期 | 1,029 3/15 | 661 10/24 | 57,900 3/26 | 160億2564万 | 102億9441万 | +12.57% 3/14 | -11.5% 5/16 |
2014年 3月期 | 1,372 12/13 | 801 6/7 | 86,200 12/13 | 213億6752万 | 124億7477万 | +18.08% 9/13 | -17.88% 6/7 |
2015年 3月期 | 1,768 9/26 | 1,005 4/11 | 77,900 3/26 | 257億6747万 | 146億4723万 | +15.01% 8/19 | -9.93% 10/17 |
2016年 3月期 | 1,950 9/30 | 1,414 2/12 | 71,200 5/7 | 284億2001万 | 206億815万 | +11.79% 9/30 | -12.73% 2/12 |
2017年 3月期 | 1,838 3/28 | 1,148 6/28 | 54,600 5/23 | 267億8768万 | 167億3137万 | +9.64% 7/29 | -16.33% 5/13 |
2018年 3月期 | 1,991 1/4 | 1,568 4/17 | 43,800 3/27 | 290億1756万 | 228億5260万 | +5.79% 1/4 | -9.04% 2/6 |
2019年 3月期 | 1,946 9/25 | 1,491 12/25 | 69,500 3/26 | 283億6171万 | 217億3037万 | +11% 9/25 | -16.95% 12/20 |
2020年 3月期 | 1,784 12/30 | 1,184 3/17 | 83,200 3/27 | 260億66万 | 172億5604万 | +8.33% 10/30 | -18.84% 3/16 |
2021年 3月期 | 1,545 9/29 | 1,241 4/6 | 115,800 3/29 | 225億1739万 | 180億8678万 | +21.57% 5/10 | -7.86% 10/30 |
年間値上がり率
- 1987/12/28 vs 1986/12/27
- 55%(1.55倍)
- 1988/12/28 vs 1987/12/28
- 29%(1.29倍)
- 1989/12/29 vs 1988/12/28
- 113%(2.13倍)
- 1990/12/28 vs 1989/12/29
- -15%(0.85倍)
- 1991/12/30 vs 1990/12/28
- -6%(0.94倍)
- 1992/12/30 vs 1991/12/30
- -41%(0.59倍)
- 1993/12/30 vs 1992/12/30
- -24%(0.76倍)
- 1994/12/30 vs 1993/12/30
- 24%(1.24倍)
- 1995/12/29 vs 1994/12/30
- 10%(1.1倍)
- 1996/12/30 vs 1995/12/29
- 12%(1.12倍)
- 1997/12/30 vs 1996/12/30
- -67%(0.33倍)
- 1998/12/30 vs 1997/12/30
- 23%(1.23倍)
- 1999/12/30 vs 1998/12/30
- 43%(1.43倍)
- 2000/12/29 vs 1999/12/30
- -49%(0.51倍)
- 2001/12/25 vs 2000/12/29
- -12%(0.88倍)
- 2002/12/30 vs 2001/12/25
- -23%(0.77倍)
- 2003/12/30 vs 2002/12/30
- 41%(1.41倍)
- 2004/12/30 vs 2003/12/30
- 183%(2.83倍)
- 2005/12/30 vs 2004/12/30
- 167%(2.67倍)
- 2006/12/29 vs 2005/12/30
- -33%(0.67倍)
- 2007/12/28 vs 2006/12/29
- -35%(0.65倍)
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- -45%(0.55倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- 15%(1.15倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 78%(1.78倍)
- 2014/12/30 vs 2013/12/30
- 24%(1.24倍)
- 2015/12/30 vs 2014/12/30
- 11%(1.11倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)