株価チャート
株価
12/28
- 前日 (12/27)
- 6,920
- 始値
- 7,020
- 高値
- 7,040
- 安値
- 6,830
- 終値 -0.14%
- 6,910
- 出来高 +354.16%
- 1,031,400
乖離率
- 株価（5日）
移動平均値 - -0.2%
6,924 - 株価（25日）
移動平均値 - +2.28%
6,756 - 出来高（5日）
移動平均値 - +180.52%
367,680
2021/08/04～2021/12/28
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 | ||||||||||
| 12/28 | 7,020 | 7,040 | 6,830 | 6,910 | -0.14% | 1,031,400 | 6633億6000万 | +2.28% | 11.57 | 0.98 |
| 12/27 | 6,970 | 6,980 | 6,890 | 6,920 | -0.43% | 227,100 | 6643億2000万 | +2.43% | 11.58 | 0.98 |
| 12/24 | 6,980 | 6,980 | 6,880 | 6,950 | +0.14% | 110,600 | 6672億 | +2.93% | 11.63 | 0.99 |
| 12/23 | 6,920 | 6,970 | 6,880 | 6,940 | +0.58% | 218,500 | 6662億4000万 | +2.95% | 11.62 | 0.99 |
| 12/22 | 7,000 | 7,000 | 6,870 | 6,900 | +1.17% | 250,800 | 6624億 | +2.51% | 11.55 | 0.98 |
| 12/21 | 6,830 | 6,880 | 6,790 | 6,820 | +1.34% | 254,800 | 6547億2000万 | +1.4% | 11.42 | 0.97 |
| 12/20 | 6,730 | 6,780 | 6,690 | 6,730 | -0.88% | 218,500 | 6460億8000万 | +0.06% | 11.27 | 0.96 |
| 12/17 | 6,940 | 6,980 | 6,790 | 6,790 | -2.02% | 302,200 | 6518億4000万 | +0.64% | 11.37 | 0.97 |
| 12/16 | 6,890 | 6,950 | 6,850 | 6,930 | +1.76% | 255,100 | 6652億8000万 | +2.51% | 11.6 | 0.99 |
| 12/15 | 6,710 | 6,840 | 6,710 | 6,810 | 0% | 180,100 | 6537億6000万 | +0.71% | 11.4 | 0.97 |
| 12/14 | 6,850 | 6,850 | 6,730 | 6,810 | +0.44% | 305,800 | 6537億6000万 | +0.53% | 11.4 | 0.97 |
| 12/13 | 6,780 | 6,860 | 6,740 | 6,780 | +0.44% | 268,900 | 6508億8000万 | -0.15% | 11.35 | 0.96 |
| 12/10 | 6,680 | 6,800 | 6,660 | 6,750 | +1.05% | 414,800 | 6480億 | -0.82% | 11.3 | 0.96 |
| 12/09 | 6,620 | 6,720 | 6,610 | 6,680 | +1.21% | 300,800 | 6412億8000万 | -2.2% | 11.18 | 0.95 |
| 12/08 | 6,670 | 6,720 | 6,600 | 6,600 | -0.75% | 275,800 | 6336億 | -3.62% | 11.05 | 0.94 |
| 12/07 | 6,510 | 6,660 | 6,430 | 6,650 | +0.61% | 621,300 | 6384億 | -3.27% | 11.13 | 0.95 |
| 12/06 | 6,620 | 6,700 | 6,570 | 6,610 | -1.05% | 342,600 | 6345億6000万 | -4.12% | 11.07 | 0.94 |
| 12/03 | 6,620 | 6,710 | 6,540 | 6,680 | +1.37% | 329,400 | 6412億8000万 | -3.4% | 11.18 | 0.95 |
| 12/02 | 6,510 | 6,640 | 6,510 | 6,590 | +1.23% | 527,200 | 6326億4000万 | -5.02% | 11.03 | 0.94 |
| 12/01 | 6,490 | 6,560 | 6,410 | 6,510 | +0.62% | 635,600 | 6249億6000万 | -6.6% | 10.9 | 0.93 |
| 11/30 | 6,670 | 6,750 | 6,450 | 6,470 | -1.67% | 1,011,800 | 6211億2000万 | -7.65% | 10.83 | 0.92 |
| 11/29 | 6,620 | 6,720 | 6,570 | 6,580 | -2.37% | 323,900 | 6316億8000万 | -6.59% | 11.02 | 0.94 |
| 11/26 | 6,850 | 6,870 | 6,700 | 6,740 | -2.88% | 333,400 | 6470億4000万 | -4.79% | 11.28 | 0.96 |
| 11/25 | 6,880 | 6,990 | 6,840 | 6,940 | +1.76% | 193,100 | 6662億4000万 | -2.38% | 11.62 | 0.99 |
| 11/24 | 6,940 | 6,960 | 6,790 | 6,820 | -1.16% | 214,000 | 6547億2000万 | -4.44% | 11.42 | 0.97 |
| 11/22 | 6,850 | 6,960 | 6,820 | 6,900 | +1.02% | 249,600 | 6624億 | -3.71% | 11.55 | 0.98 |
| 11/19 | 6,710 | 6,830 | 6,690 | 6,830 | +2.55% | 287,400 | 6556億8000万 | -5.11% | 11.43 | 0.97 |
| 11/18 | 6,670 | 6,700 | 6,570 | 6,660 | -0.45% | 257,100 | 6393億6000万 | -7.81% | 11.15 | 0.95 |
| 11/17 | 6,830 | 6,830 | 6,660 | 6,690 | -1.47% | 331,100 | 6422億4000万 | -7.78% | 11.2 | 0.95 |
| 11/16 | 6,760 | 6,840 | 6,740 | 6,790 | -0.44% | 340,800 | 6518億4000万 | -6.81% | 11.37 | 0.97 |
| 11/15 | 6,750 | 6,930 | 6,720 | 6,820 | -5.8% | 567,800 | 6547億2000万 | -6.82% | 11.42 | 0.97 |
| 11/12 | 7,210 | 7,370 | 7,210 | 7,240 | +1.83% | 428,000 | 6950億4000万 | -1.44% | 12.12 | 1.03 |
| 11/11 | 7,040 | 7,140 | 7,020 | 7,110 | +1.57% | 249,500 | 6825億6000万 | -3.32% | 11.9 | 1.01 |
| 11/10 | 7,030 | 7,080 | 6,980 | 7,000 | -1.27% | 166,100 | 6720億 | -4.98% | 11.72 | 0.99 |
| 11/09 | 7,140 | 7,170 | 7,040 | 7,090 | -1.66% | 183,900 | 6806億4000万 | -4.02% | 11.87 | 1.01 |
| 11/08 | 7,330 | 7,340 | 7,180 | 7,210 | +0.42% | 130,500 | 6921億6000万 | -2.59% | 12.07 | 1.02 |
| 11/05 | 7,350 | 7,350 | 7,180 | 7,180 | -2.58% | 144,800 | 6892億8000万 | -3.18% | 12.02 | 1.02 |
| 11/04 | 7,270 | 7,390 | 7,180 | 7,370 | +3.51% | 378,300 | 7075億2000万 | -0.9% | 12.34 | 1.05 |
| 11/02 | 7,280 | 7,290 | 7,110 | 7,120 | -2.2% | 238,700 | 6835億2000万 | -4.53% | 11.92 | 1.01 |
| 11/01 | 7,300 | 7,300 | 7,230 | 7,280 | +2.25% | 249,900 | 6988億8000万 | -2.89% | 12.19 | 1.03 |
| 10/29 | 7,130 | 7,160 | 7,000 | 7,120 | -0.14% | 287,600 | 6835億2000万 | -5.43% | 11.92 | 1.01 |
| 10/28 | 7,070 | 7,180 | 6,970 | 7,130 | -1.66% | 488,800 | 6844億8000万 | -5.82% | 11.94 | 1.01 |
| 10/27 | 7,340 | 7,360 | 7,200 | 7,250 | -2.16% | 278,800 | 6960億 | -4.72% | 12.14 | 1.03 |
| 10/26 | 7,390 | 7,460 | 7,370 | 7,410 | 0% | 222,200 | 7113億6000万 | -3.06% | 12.41 | 1.05 |
| 10/25 | 7,410 | 7,510 | 7,410 | 7,410 | -0.13% | 134,100 | 7113億6000万 | -3.49% | 12.41 | 1.05 |
| 10/22 | 7,350 | 7,470 | 7,330 | 7,420 | -0.4% | 166,100 | 7123億2000万 | -3.75% | 12.42 | 1.05 |
| 10/21 | 7,500 | 7,570 | 7,440 | 7,450 | -0.4% | 220,400 | 7152億 | -3.67% | 12.47 | 1.06 |
| 10/20 | 7,620 | 7,670 | 7,460 | 7,480 | -2.09% | 262,600 | 7180億8000万 | -3.61% | 12.52 | 1.06 |
| 10/19 | 7,660 | 7,750 | 7,560 | 7,640 | +1.19% | 167,400 | 7334億4000万 | -1.89% | 12.79 | 1.09 |
| 10/18 | 7,650 | 7,650 | 7,520 | 7,550 | -1.82% | 196,500 | 7248億 | -3.21% | 12.64 | 1.07 |
| 10/15 | 7,570 | 7,710 | 7,540 | 7,690 | +2.67% | 258,900 | 7382億4000万 | -1.6% | 12.87 | 1.09 |
| 10/14 | 7,380 | 7,510 | 7,320 | 7,490 | +1.08% | 203,500 | 7190億4000万 | -4.32% | 12.54 | 1.06 |
| 10/13 | 7,380 | 7,480 | 7,340 | 7,410 | -1.2% | 174,900 | 7113億6000万 | -5.64% | 12.41 | 1.05 |
| 10/12 | 7,590 | 7,590 | 7,490 | 7,500 | -1.32% | 154,500 | 7200億 | -4.76% | 12.56 | 1.07 |
| 10/11 | 7,510 | 7,610 | 7,470 | 7,600 | +1.33% | 186,600 | 7296億 | -3.64% | 12.72 | 1.08 |
| 10/08 | 7,520 | 7,600 | 7,460 | 7,500 | +0.94% | 273,300 | 7200億 | -4.93% | 12.56 | 1.07 |
| 10/07 | 7,400 | 7,550 | 7,340 | 7,430 | -0.27% | 235,600 | 7132億8000万 | -5.85% | 12.44 | 1.06 |
| 10/06 | 7,560 | 7,610 | 7,390 | 7,450 | -0.53% | 321,800 | 7152億 | -5.62% | 12.47 | 1.06 |
| 10/05 | 7,340 | 7,510 | 7,270 | 7,490 | +0.13% | 306,400 | 7190億4000万 | -5.14% | 12.54 | 1.06 |
| 10/04 | 7,650 | 7,720 | 7,480 | 7,480 | -0.8% | 247,600 | 7180億8000万 | -5.24% | 12.52 | 1.06 |
| 10/01 | 7,640 | 7,640 | 7,490 | 7,540 | -2.33% | 257,100 | 7238億4000万 | -4.51% | 12.62 | 1.07 |
| 09/30 | 7,800 | 7,800 | 7,680 | 7,720 | -2.03% | 421,800 | 7411億2000万 | -2.18% | 12.92 | 1.14 |
| 09/29 | 7,910 | 7,930 | 7,850 | 7,880 | -2.84% | 328,900 | 7564億8000万 | -0.01% | 13.19 | 1.16 |
| 09/28 | 8,100 | 8,120 | 7,960 | 8,110 | +0.37% | 281,700 | 7785億6000万 | +3.23% | 13.58 | 1.2 |
| 09/27 | 8,200 | 8,210 | 8,040 | 8,080 | -1.1% | 215,600 | 7756億8000万 | +3.46% | 13.53 | 1.19 |
| 09/24 | 8,170 | 8,230 | 8,120 | 8,170 | +1.24% | 311,400 | 7843億2000万 | +5.18% | 13.68 | 1.21 |
| 09/22 | 8,160 | 8,160 | 8,030 | 8,070 | -0.62% | 213,300 | 7747億2000万 | +4.37% | 13.51 | 1.19 |
| 09/21 | 8,120 | 8,160 | 8,040 | 8,120 | -1.81% | 254,100 | 7795億2000万 | +5.48% | 13.59 | 1.2 |
| 09/17 | 8,190 | 8,300 | 8,140 | 8,270 | +1.1% | 404,000 | 7939億2000万 | +7.85% | 13.84 | 1.22 |
| 09/16 | 8,060 | 8,230 | 8,060 | 8,180 | +1.49% | 308,600 | 7852億8000万 | +6.55% | 13.69 | 1.21 |
| 09/15 | 7,980 | 8,070 | 7,960 | 8,060 | -0.37% | 236,200 | 7737億6000万 | +4.87% | 13.49 | 1.19 |
| 09/14 | 8,150 | 8,160 | 8,040 | 8,090 | -0.86% | 225,000 | 7766億4000万 | +5.15% | 13.54 | 1.2 |
| 09/13 | 8,100 | 8,160 | 8,000 | 8,160 | +2.38% | 246,900 | 7833億6000万 | +6% | 13.66 | 1.21 |
| 09/10 | 7,950 | 8,010 | 7,920 | 7,970 | +0.76% | 265,900 | 7651億2000万 | +3.47% | 13.34 | 1.18 |
| 09/09 | 7,990 | 8,050 | 7,880 | 7,910 | -1.25% | 252,600 | 7593億6000万 | +2.49% | 13.24 | 1.17 |
| 09/08 | 8,040 | 8,100 | 7,950 | 8,010 | -1.48% | 348,300 | 7689億6000万 | +3.58% | 13.41 | 1.18 |
| 09/07 | 8,020 | 8,170 | 8,020 | 8,130 | +2.26% | 376,500 | 7804億8000万 | +4.98% | 13.61 | 1.2 |
| 09/06 | 7,940 | 7,990 | 7,860 | 7,950 | +1.92% | 265,600 | 7632億 | +2.57% | 13.31 | 1.17 |
| 09/03 | 7,590 | 7,800 | 7,590 | 7,800 | +1.83% | 334,100 | 7488億 | +0.62% | 13.06 | 1.15 |
| 09/02 | 7,700 | 7,720 | 7,580 | 7,660 | +1.19% | 263,100 | 7353億6000万 | -1.26% | 12.82 | 1.13 |
| 09/01 | 7,570 | 7,640 | 7,480 | 7,570 | +1.07% | 281,800 | 7267億2000万 | -2.61% | 12.67 | 1.12 |
| 08/31 | 7,400 | 7,500 | 7,330 | 7,490 | 0% | 373,000 | 7190億4000万 | -4.01% | 12.54 | 1.11 |
| 08/30 | 7,570 | 7,620 | 7,460 | 7,490 | +0.54% | 266,500 | 7190億4000万 | -4.35% | 12.54 | 1.11 |
| 08/27 | 7,450 | 7,520 | 7,430 | 7,450 | -1.06% | 213,100 | 7152億 | -5.16% | 12.47 | 1.1 |
| 08/26 | 7,550 | 7,570 | 7,460 | 7,530 | +1.48% | 279,900 | 7228億8000万 | -4.42% | 12.61 | 1.11 |
| 08/25 | 7,430 | 7,480 | 7,390 | 7,420 | -0.54% | 237,600 | 7123億2000万 | -6.12% | 12.42 | 1.1 |
| 08/24 | 7,260 | 7,460 | 7,230 | 7,460 | +3.04% | 399,200 | 7161億6000万 | -6% | 12.49 | 1.1 |
| 08/23 | 7,020 | 7,250 | 7,020 | 7,240 | +3.72% | 254,100 | 6950億4000万 | -9.11% | 12.12 | 1.07 |
| 08/20 | 7,080 | 7,140 | 6,970 | 6,980 | -0.71% | 315,600 | 6700億8000万 | -12.79% | 11.69 | 1.03 |
| 08/19 | 7,110 | 7,150 | 7,010 | 7,030 | -3.17% | 318,700 | 6748億8000万 | -12.76% | 11.77 | 1.04 |
| 08/18 | 7,200 | 7,330 | 7,180 | 7,260 | +0.69% | 345,600 | 6969億6000万 | -10.45% | 12.15 | 1.07 |
| 08/17 | 7,390 | 7,430 | 7,180 | 7,210 | -2.3% | 529,100 | 6921億6000万 | -11.44% | 12.07 | 1.07 |
| 08/16 | 7,660 | 7,680 | 7,300 | 7,380 | -13.18% | 820,300 | 7084億8000万 | -9.75% | 12.35 | 1.09 |
| 08/13 | 8,550 | 8,620 | 8,460 | 8,500 | +1.07% | 335,700 | 8160億 | +3.57% | 14.23 | 1.26 |
| 08/12 | 8,340 | 8,440 | 8,300 | 8,410 | +1.94% | 243,900 | 8073億6000万 | +2.65% | 14.08 | 1.24 |
| 08/11 | 8,290 | 8,320 | 8,210 | 8,250 | +0.86% | 165,500 | 7920億 | +0.67% | 13.81 | 1.22 |
| 08/10 | 8,310 | 8,430 | 8,170 | 8,180 | -1.33% | 194,100 | 7852億8000万 | -0.26% | 13.69 | 1.21 |
| 08/06 | 8,340 | 8,400 | 8,270 | 8,290 | -0.84% | 169,700 | 7958億4000万 | +0.99% | 13.88 | 1.22 |
| 08/05 | 8,270 | 8,360 | 8,220 | 8,360 | +1.09% | 250,000 | 8025億6000万 | +1.75% | 14 | 1.23 |
| 08/04 | 8,280 | 8,310 | 8,200 | 8,270 | -0.12% | 189,300 | 7939億2000万 | +0.58% | 13.84 | 1.22 |
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 | 8,010 801 2/27 | 5,520 552 6/14 | 1,599,400 15,994,000 2/19 | - | - | +11.56% 2/21 | -6.78% 11/20 |
| 2008年 3月期 | 7,820 782 4/18 | 5,070 507 11/26 | 1,314,600 13,146,000 12/14 | - | - | +8.89% 4/3 | -14.1% 8/10 |
| 2009年 3月期 | 6,190 619 4/7 619 4/4 他2件 | 2,640 264 3/9 264 3/6 | 1,072,100 10,721,000 12/12 | - | - | +15.78% 3/26 | -24.51% 10/10 |
| 2010年 3月期 | 4,410 441 7/1 | 2,980 298 4/1 | 2,517,900 25,179,000 10/26 | - | - | +11.73% 6/1 | -10.42% 10/6 |
| 2011年 3月期 | 4,460 446 4/30 | 2,420 242 3/15 | 1,208,300 12,083,000 8/2 | 4737億8547万 | 2570億7642万 | +9.74% 11/22 | -22.77% 3/15 |
| 2012年 3月期 | 3,450 345 8/1 345 7/11 | 2,800 280 11/24 | 979,600 9,796,000 6/22 | 3664億9325万 | 2974億4379万 | +6.49% 7/4 | -8.2% 8/9 |
| 2013年 3月期 | 4,840 484 3/19 | 2,650 265 11/15 | 1,044,800 10,448,000 3/28 | 5141億5285万 | 2815億930万 | +16.55% 1/4 | -7.94% 11/14 |
| 2014年 3月期 | 5,320 532 4/22 532 4/19 | 4,090 409 6/7 | 1,268,700 12,687,000 6/21 | 5651億4321万 | 4344億8040万 | +9.19% 7/3 | -11.77% 6/7 |
| 2015年 3月期 | 7,020 702 2/3 | 4,210 421 10/14 | 965,400 9,654,000 11/25 | 7457億3409万 | 4472億2799万 | +16.59% 11/14 | -7.44% 10/14 |
| 2016年 3月期 | 7,330 733 5/20 | 4,640 464 2/12 | 992,900 9,929,000 2/1 | 7608億5400万 | 4816億3200万 | +10.9% 8/5 | -12.6% 8/25 |
| 2017年 3月期 | 6,450 645 1/4 | 4,200 420 6/24 | 1,021,800 10,218,000 4/1 | 6695億1000万 | 4359億6000万 | +12.58% 11/18 | -7.85% 6/24 |
| 2018年 3月期 | 8,090 1/31 | 5,630 563 4/6 | 924,100 9,241,000 5/10 | 8073億8200万 | 5618億7400万 | +11.04% 5/10 | -7.99% 2/13 |
| 2019年 3月期 | 9,130 6/13 | 5,660 12/26 | 850,000 10/31 | 9111億7400万 | 5648億6800万 | +9.54% 6/13 | -14.16% 12/25 |
| 2020年 3月期 | 7,070 11/27 | 4,280 3/13 | 1,102,000 3/12 | 6928億6000万 | 4194億4000万 | +16.42% 11/8 | -17.65% 3/13 |
| 2021年 3月期 | 9,160 6/4 | 4,710 4/6 | 1,095,000 5/27 | 8793億6000万 | 4521億6000万 | +16.86% 11/12 | -12.8% 8/20 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/28
- 70%（1.7倍）
- 1986/12/27 vs 1985/12/28
- 105%（2.05倍）
- 1987/12/28 vs 1986/12/27
- -22%（0.78倍）
- 1988/12/28 vs 1987/12/28
- 54%（1.54倍）
- 1989/12/29 vs 1988/12/28
- 19%（1.19倍）
- 1990/12/28 vs 1989/12/29
- -56%（0.44倍）
- 1991/12/30 vs 1990/12/28
- 9%（1.09倍）
- 1992/12/30 vs 1991/12/30
- -10%（0.9倍）
- 1993/12/30 vs 1992/12/30
- 29%（1.29倍）
- 1994/12/30 vs 1993/12/30
- 4%（1.04倍）
- 1995/12/29 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- 22%（1.22倍）
- 2001/12/28 vs 2000/12/29
- -36%（0.64倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/28 vs 2020/12/30
- 0%（1倍）