株価チャート
株価
9/17
- 前日 (9/16)
- 7,310
- 始値
- 7,450
- 高値
- 7,670
- 安値
- 7,300
- 終値 +4.24%
- 7,620
- 出来高 -34.21%
- 10,813,500
乖離率
- 株価（5日）
移動平均値 - +8.12%
7,048 - 株価（25日）
移動平均値 - +34.89%
5,649 - 出来高（5日）
移動平均値 - +7.49%
10,060,280
2021/04/22～2021/09/17
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 | ||||||||||
| 09/17 | 7,450 | 7,670 | 7,300 | 7,620 | +4.24% | 10,813,500 | 7158億930万 | +34.89% | 2.68 | 2.21 |
| 09/16 | 7,480 | 7,650 | 7,010 | 7,310 | +1.39% | 16,437,100 | 6866億8845万 | +31.88% | 2.57 | 2.12 |
| 09/15 | 6,660 | 7,250 | 6,630 | 7,210 | +7.77% | 10,293,400 | 6772億9463万 | +32.49% | 2.54 | 2.09 |
| 09/14 | 6,420 | 6,750 | 6,350 | 6,690 | +4.37% | 6,668,600 | 6284億4675万 | +25.54% | 2.35 | 1.94 |
| 09/13 | 6,240 | 6,480 | 6,040 | 6,410 | +3.55% | 6,088,800 | 6021億4404万 | +22.73% | 2.26 | 1.86 |
| 09/10 | 5,930 | 6,200 | 5,870 | 6,190 | +5.63% | 4,365,600 | 5814億7763万 | +20.64% | 2.18 | 1.8 |
| 09/09 | 5,760 | 5,980 | 5,740 | 5,860 | +1.03% | 3,035,800 | 5504億7802万 | +15.92% | 2.06 | 1.7 |
| 09/08 | 5,740 | 5,860 | 5,690 | 5,800 | -0.68% | 2,441,000 | 5448億4172万 | +16.44% | 2.04 | 1.68 |
| 09/07 | 5,920 | 5,930 | 5,700 | 5,840 | +0.34% | 4,142,700 | 5485億9925万 | +18.82% | 2.06 | 1.69 |
| 09/06 | 5,470 | 5,820 | 5,410 | 5,820 | +9.6% | 5,192,600 | 5467億2049万 | +20.15% | 2.05 | 1.69 |
| 09/03 | 5,370 | 5,380 | 5,260 | 5,310 | 0% | 1,928,700 | 4988億1199万 | +11.55% | 1.87 | 1.54 |
| 09/02 | 5,330 | 5,430 | 5,240 | 5,310 | -0.93% | 2,719,000 | 4988億1199万 | +13.27% | 1.87 | 1.54 |
| 09/01 | 5,520 | 5,550 | 5,300 | 5,360 | -2.72% | 4,282,200 | 5035億890万 | +16.19% | 1.89 | 1.56 |
| 08/31 | 5,280 | 5,530 | 5,230 | 5,510 | +2.42% | 4,003,900 | 5175億9964万 | +21.37% | 1.94 | 1.6 |
| 08/30 | 5,460 | 5,540 | 5,280 | 5,380 | +2.28% | 4,671,100 | 5053億8767万 | +20.55% | 1.89 | 1.56 |
| 08/27 | 5,070 | 5,340 | 5,060 | 5,260 | +6.05% | 5,465,400 | 4941億1508万 | +19.87% | 1.85 | 1.53 |
| 08/26 | 4,875 | 4,970 | 4,805 | 4,960 | +0.3% | 2,923,200 | 4659億3361万 | +14.87% | 1.75 | 1.44 |
| 08/25 | 4,950 | 4,995 | 4,820 | 4,945 | +0.3% | 4,041,400 | 4645億2454万 | +16.03% | 1.74 | 1.44 |
| 08/24 | 4,910 | 5,020 | 4,850 | 4,930 | +2.82% | 5,346,600 | 4631億1546万 | +17.21% | 1.74 | 1.43 |
| 08/23 | 4,530 | 4,810 | 4,470 | 4,795 | +6.32% | 6,400,000 | 4504億3380万 | +15.6% | 1.69 | 1.39 |
| 08/20 | 4,840 | 4,930 | 4,455 | 4,510 | -8.15% | 6,933,800 | 4236億6141万 | +10.13% | 1.59 | 1.31 |
| 08/19 | 5,050 | 5,190 | 4,905 | 4,910 | -4.66% | 4,451,800 | 4612億3670万 | +20.97% | 1.73 | 1.42 |
| 08/18 | 5,260 | 5,320 | 4,920 | 5,150 | -0.19% | 6,783,000 | 4837億8187万 | +28.59% | 1.81 | 1.49 |
| 08/17 | 5,000 | 5,270 | 4,975 | 5,160 | +3.51% | 5,241,400 | 4847億2126万 | +30.8% | 1.82 | 1.5 |
| 08/16 | 4,960 | 5,060 | 4,900 | 4,985 | +0.2% | 4,563,100 | 4682億8207万 | +28.25% | 1.75 | 1.45 |
| 08/13 | 4,930 | 5,040 | 4,750 | 4,975 | +3.86% | 7,946,500 | 4673億4268万 | +29.62% | 1.75 | 1.44 |
| 08/12 | 4,525 | 4,810 | 4,525 | 4,790 | +9.24% | 9,198,800 | 4499億6411万 | +26.32% | 1.69 | 1.39 |
| 08/11 | 4,050 | 4,400 | 4,035 | 4,385 | +8.94% | 4,840,100 | 4119億1913万 | +16.84% | 1.54 | 1.27 |
| 08/10 | 4,080 | 4,090 | 3,960 | 4,025 | -1.95% | 3,118,500 | 3781億137万 | +7.94% | 1.42 | 1.17 |
| 08/06 | 4,295 | 4,360 | 3,995 | 4,105 | -4.31% | 5,223,600 | 3856億1643万 | +10.32% | 1.44 | 1.19 |
| 08/05 | 4,125 | 4,315 | 3,910 | 4,290 | +6.58% | 6,467,900 | 4029億9500万 | +15.45% | 1.51 | 1.25 |
| 08/04 | 4,150 | 4,430 | 3,745 | 4,025 | -3.13% | 12,835,900 | 3781億137万 | +8.7% | 1.42 | 1.17 |
| 08/03 | 3,990 | 4,170 | 3,950 | 4,155 | +2.34% | 3,734,500 | 3903億1334万 | +12.36% | 1.46 | 1.21 |
| 08/02 | 3,890 | 4,060 | 3,805 | 4,060 | +9.14% | 4,898,900 | 3813億8920万 | +10.09% | 1.43 | 1.18 |
| 07/30 | 3,540 | 3,775 | 3,480 | 3,720 | +6.44% | 3,907,000 | 3494億5021万 | +1.06% | 1.31 | 1.08 |
| 07/29 | 3,445 | 3,505 | 3,330 | 3,495 | +1.3% | 1,634,500 | 3283億1411万 | -5.23% | 1.23 | 1.01 |
| 07/28 | 3,505 | 3,545 | 3,435 | 3,450 | -2.27% | 1,079,900 | 3240億8689万 | -6.81% | 1.21 | 1 |
| 07/27 | 3,600 | 3,600 | 3,525 | 3,530 | -1.4% | 995,700 | 3316億194万 | -4.7% | 1.24 | 1.02 |
| 07/26 | 3,595 | 3,645 | 3,555 | 3,580 | +1.99% | 1,226,700 | 3362億9885万 | -3.27% | 1.26 | 1.04 |
| 07/21 | 3,570 | 3,635 | 3,475 | 3,510 | -0.14% | 1,679,900 | 3297億2318万 | -5.31% | 1.24 | 1.02 |
| 07/20 | 3,515 | 3,635 | 3,500 | 3,515 | -0.85% | 1,554,500 | 3301億9287万 | -5.38% | 1.24 | 1.02 |
| 07/19 | 3,500 | 3,585 | 3,470 | 3,545 | -0.56% | 1,574,800 | 3330億1102万 | -4.6% | 1.25 | 1.03 |
| 07/16 | 3,430 | 3,580 | 3,390 | 3,565 | +3.03% | 1,529,900 | 3348億8978万 | -4.01% | 1.25 | 1.03 |
| 07/15 | 3,460 | 3,505 | 3,430 | 3,460 | -0.29% | 1,219,200 | 3250億2627万 | -6.69% | 1.22 | 1 |
| 07/14 | 3,580 | 3,630 | 3,460 | 3,470 | -4.14% | 1,670,300 | 3259億6565万 | -6.32% | 1.22 | 1.01 |
| 07/13 | 3,575 | 3,670 | 3,555 | 3,620 | +1.97% | 1,484,200 | 3400億5638万 | -2.03% | 1.27 | 1.05 |
| 07/12 | 3,690 | 3,710 | 3,535 | 3,550 | -2.74% | 1,888,900 | 3334億8071万 | -3.72% | 1.25 | 1.03 |
| 07/09 | 3,630 | 3,690 | 3,505 | 3,650 | -2.14% | 2,809,300 | 3428億7453万 | -0.68% | 1.28 | 1.06 |
| 07/08 | 3,765 | 3,825 | 3,720 | 3,730 | -0.53% | 1,288,200 | 3503億8959万 | +2.11% | 1.31 | 1.08 |
| 07/07 | 3,725 | 3,790 | 3,705 | 3,750 | -1.83% | 1,273,100 | 3522億6835万 | +3.48% | 1.32 | 1.09 |
| 07/06 | 3,820 | 3,865 | 3,790 | 3,820 | -0.13% | 992,200 | 3588億4403万 | +6.2% | 1.34 | 1.11 |
| 07/05 | 3,765 | 3,885 | 3,725 | 3,825 | +0.92% | 1,577,900 | 3593億1372万 | +7.29% | 1.35 | 1.11 |
| 07/02 | 3,850 | 3,850 | 3,665 | 3,790 | -0.52% | 2,609,700 | 3560億2588万 | +7.37% | 1.33 | 1.1 |
| 07/01 | 3,950 | 3,985 | 3,755 | 3,810 | -4.63% | 2,428,500 | 3579億465万 | +8.95% | 1.34 | 1.11 |
| 06/30 | 3,940 | 4,015 | 3,880 | 3,995 | +1.27% | 1,422,100 | 3752億8322万 | +15.56% | 1.41 | 1.16 |
| 06/29 | 3,875 | 3,945 | 3,840 | 3,945 | +0.77% | 1,122,200 | 3705億8631万 | +15.59% | 1.39 | 1.14 |
| 06/28 | 3,920 | 3,985 | 3,870 | 3,915 | +0.64% | 1,448,100 | 3677億6816万 | +16.03% | 1.38 | 1.14 |
| 06/25 | 3,900 | 3,935 | 3,805 | 3,890 | -0.26% | 1,395,000 | 3654億1971万 | +16.54% | 1.37 | 1.13 |
| 06/24 | 3,845 | 3,960 | 3,830 | 3,900 | +0.26% | 1,420,400 | 3663億5909万 | +18.36% | 1.37 | 1.13 |
| 06/23 | 3,990 | 3,990 | 3,735 | 3,890 | +1.04% | 4,238,800 | 3654億1971万 | +19.69% | 1.37 | 1.13 |
| 06/22 | 3,770 | 3,885 | 3,710 | 3,850 | +10.16% | 3,705,900 | 3616億6218万 | +20.09% | 1.36 | 1.12 |
| 06/21 | 3,345 | 3,530 | 3,320 | 3,495 | +0.87% | 2,250,800 | 3283億1411万 | +10.53% | 1.23 | 1.01 |
| 06/18 | 3,615 | 3,635 | 3,390 | 3,465 | -6.73% | 3,448,000 | 3254億9596万 | +10.67% | 1.22 | 1.01 |
| 06/17 | 3,740 | 3,800 | 3,595 | 3,715 | 0% | 2,497,500 | 3489億8052万 | +19.72% | 1.31 | 1.08 |
| 06/16 | 3,575 | 3,735 | 3,545 | 3,715 | +4.94% | 2,285,500 | 3489億8052万 | +21.17% | 1.31 | 1.08 |
| 06/15 | 3,470 | 3,545 | 3,405 | 3,540 | +1.58% | 1,588,000 | 3325億4133万 | +16.68% | 1.25 | 1.03 |
| 06/14 | 3,480 | 3,590 | 3,455 | 3,485 | +1.75% | 1,837,300 | 3273億7472万 | +15.51% | 1.23 | 1.01 |
| 06/11 | 3,350 | 3,445 | 3,330 | 3,425 | +2.24% | 1,407,500 | 3217億3843万 | +14.01% | 1.21 | 0.99 |
| 06/10 | 3,190 | 3,355 | 3,180 | 3,350 | +2.76% | 1,669,100 | 3146億9306万 | +11.56% | 1.18 | 0.97 |
| 06/09 | 3,350 | 3,405 | 3,255 | 3,260 | -4.54% | 1,689,300 | 3062億3862万 | +8.74% | 1.15 | 0.95 |
| 06/08 | 3,280 | 3,440 | 3,235 | 3,415 | +4.92% | 2,527,700 | 3207億9905万 | +14.21% | 1.2 | 0.99 |
| 06/07 | 3,145 | 3,265 | 3,135 | 3,255 | +5.51% | 2,009,600 | 3057億6893万 | +9.52% | 1.15 | 0.94 |
| 06/04 | 3,045 | 3,090 | 3,000 | 3,085 | +1.98% | 855,400 | 2897億9943万 | +4.19% | 1.09 | 0.9 |
| 06/03 | 3,080 | 3,135 | 3,000 | 3,025 | -1.63% | 1,171,000 | 2841億6314万 | +2.44% | 1.06 | 0.88 |
| 06/02 | 3,035 | 3,095 | 2,963 | 3,075 | +1.99% | 1,107,700 | 2888億6005万 | +4.41% | 1.08 | 0.89 |
| 06/01 | 2,954 | 3,015 | 2,910 | 3,015 | +2.06% | 1,356,200 | 2832億2376万 | +2.66% | 1.06 | 0.87 |
| 05/31 | 2,950 | 2,969 | 2,876 | 2,954 | -0.14% | 1,090,200 | 2774億9352万 | +0.96% | 1.04 | 0.86 |
| 05/28 | 2,886 | 2,966 | 2,841 | 2,958 | +5.04% | 1,608,600 | 2778億6928万 | +1.41% | 1.04 | 0.86 |
| 05/27 | 2,867 | 2,925 | 2,806 | 2,816 | -2.83% | 1,375,800 | 2645億3005万 | -3.13% | 0.99 | 0.82 |
| 05/26 | 2,919 | 3,005 | 2,887 | 2,898 | -2.29% | 1,484,800 | 2722億3298万 | -0.03% | 1.02 | 0.84 |
| 05/25 | 3,070 | 3,090 | 2,938 | 2,966 | -1.63% | 2,021,300 | 2786億2078万 | +2.63% | 1.04 | 0.86 |
| 05/24 | 2,836 | 3,030 | 2,836 | 3,015 | +7.64% | 2,755,400 | 2832億2376万 | +4.91% | 1.06 | 0.87 |
| 05/21 | 2,810 | 2,849 | 2,759 | 2,801 | +0.83% | 1,287,300 | 2631億2097万 | -1.99% | 0.99 | 0.81 |
| 05/20 | 2,743 | 2,828 | 2,737 | 2,778 | -0.39% | 881,400 | 2609億6040万 | -2.59% | 0.98 | 0.81 |
| 05/19 | 2,720 | 2,840 | 2,701 | 2,789 | +0.87% | 1,553,200 | 2619億9372万 | -2.24% | 0.98 | 0.81 |
| 05/18 | 2,732 | 2,781 | 2,649 | 2,765 | +2.33% | 1,405,100 | 2597億3920万 | -3.08% | 0.97 | 0.8 |
| 05/17 | 2,810 | 2,868 | 2,700 | 2,702 | -2.42% | 1,667,100 | 2538億2109万 | -5.19% | 0.95 | 0.78 |
| 05/14 | 2,834 | 2,877 | 2,764 | 2,769 | -0.89% | 1,752,300 | 2601億1495万 | -2.67% | 0.97 | 0.8 |
| 05/13 | 2,865 | 2,895 | 2,779 | 2,794 | -4.15% | 2,265,100 | 2624億6341万 | -1.55% | 0.98 | 0.81 |
| 05/12 | 3,140 | 3,190 | 2,832 | 2,915 | -6.57% | 3,262,200 | 2738億2993万 | +3.15% | 1.03 | 0.85 |
| 05/11 | 3,095 | 3,195 | 2,976 | 3,120 | -1.42% | 2,471,600 | 2930億8727万 | +11.03% | 1.1 | 0.91 |
| 05/10 | 3,360 | 3,425 | 3,115 | 3,165 | -6.36% | 4,178,800 | 2973億1449万 | +13.56% | 1.11 | 0.92 |
| 05/07 | 3,200 | 3,380 | 3,170 | 3,380 | +4.16% | 2,323,100 | 3175億1121万 | +22.33% | 1.19 | 0.98 |
| 05/06 | 3,100 | 3,310 | 3,100 | 3,245 | +6.57% | 2,553,300 | 3048億2955万 | +19.08% | 1.14 | 0.94 |
| 04/30 | 3,015 | 3,090 | 3,000 | 3,045 | +2.7% | 1,456,200 | 2860億4190万 | +12.86% | 1.07 | 0.88 |
| 04/28 | 2,973 | 3,050 | 2,915 | 2,965 | -1.03% | 1,993,500 | 2785億2684万 | +10.8% | 1.04 | 0.86 |
| 04/27 | 2,900 | 3,040 | 2,871 | 2,996 | +4.43% | 2,095,200 | 2814億3893万 | +12.84% | 1.05 | 0.87 |
| 04/26 | 2,855 | 2,880 | 2,779 | 2,869 | +1.2% | 1,361,800 | 2695億877万 | +8.8% | 1.01 | 0.83 |
| 04/23 | 2,890 | 2,930 | 2,810 | 2,835 | -1.46% | 1,685,800 | 2663億1487万 | +7.71% | 1 | 0.82 |
| 04/22 | 2,790 | 2,884 | 2,766 | 2,877 | +5.5% | 2,078,300 | 2702億6028万 | +9.68% | 1.01 | 0.83 |
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 | 12,790 1,279 2/26 | 6,200 620 7/19 | 2,867,700 28,677,000 1/24 | - | - | +18.24% 2/14 | -7.3% 6/14 |
| 2008年 3月期 | 17,600 1,760 10/12 | 8,480 848 3/18 | 2,305,600 23,056,000 3/14 | - | - | +19.06% 5/10 | -18.99% 8/17 |
| 2009年 3月期 | 12,730 1,273 5/20 | 2,800 280 3/3 | 2,252,000 22,520,000 6/13 | - | - | +28.21% 4/13 | -38.71% 10/27 |
| 2010年 3月期 | 4,750 475 6/2 | 2,380 238 12/1 | 7,938,100 79,381,000 2/23 | - | - | +27.93% 1/14 | -21.83% 11/27 |
| 2011年 3月期 | 4,080 408 4/27 | 2,530 253 3/15 | 2,914,900 29,149,000 3/23 | 3122億7585万 | 1936億4164万 | +11.73% 6/21 | -22.62% 3/15 |
| 2012年 3月期 | 3,100 310 4/1 | 1,180 118 11/25 118 11/24 | 5,296,400 52,964,000 3/2 | 2372億6842万 | 903億1507万 | +24.32% 2/15 | -20.11% 10/5 |
| 2013年 3月期 | 2,340 234 3/15 | 900 90 9/6 | 23,731,800 237,318,000 2/26 | 1790億9938万 | 688億8438万 | +31.16% 1/18 | -22.85% 7/23 |
| 2014年 3月期 | 2,790 279 1/20 | 1,720 172 6/7 | 19,309,300 193,093,000 5/23 | 2620億8766万 | 1316億4570万 | +13.52% 9/10 | -16.71% 6/7 |
| 2015年 3月期 | 3,700 370 3/3 | 2,020 202 4/28 | 4,905,600 49,056,000 7/31 | 3475億7145万 | 1897億5522万 | +18.67% 11/11 | -9.66% 10/14 |
| 2016年 3月期 | 3,300 330 4/2 | 1,680 168 2/12 | 5,714,600 57,146,000 4/30 | 3099億9615万 | 1578億1622万 | +14.06% 3/8 | -18.71% 2/12 |
| 2017年 3月期 | 3,180 318 3/16 | 2,020 202 4/8 202 4/4 | 7,119,600 71,196,000 10/31 | 2987億2357万 | 1897億5522万 | +11.77% 12/9 | -12.04% 11/9 |
| 2018年 3月期 | 3,105 10/31 | 2,379 3/26 | 2,002,700 20,027,000 6/23 | 2916億7820万 | 2234億7904万 | +6.63% 4/25 | -8.86% 2/15 |
| 2019年 3月期 | 2,662 4/26 | 1,147 3/28 | 3,707,200 10/17 | 2500億6356万 | 1077億4714万 | +17.01% 4/26 | -26.63% 10/25 |
| 2020年 3月期 | 1,981 12/10 | 714 3/19 | 2,901,300 3/13 | 1860億9163万 | 670億7189万 | +18.83% 9/11 | -36.96% 3/18 |
| 最新 | 7,620 2021/9/17 | 10,813,500 | 7158億930万 | +34.89% 5,649 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%（1.01倍）
- 1985/12/28 vs 1984/12/28
- 4%（1.04倍）
- 1986/12/27 vs 1985/12/28
- 13%（1.13倍）
- 1987/12/28 vs 1986/12/27
- 35%（1.35倍）
- 1988/12/28 vs 1987/12/28
- 142%（2.42倍）
- 1989/12/29 vs 1988/12/28
- 117%（2.17倍）
- 1990/12/28 vs 1989/12/29
- -61%（0.39倍）
- 1991/12/30 vs 1990/12/28
- 23%（1.23倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- -20%（0.8倍）
- 1994/12/30 vs 1993/12/30
- 43%（1.43倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -40%（0.6倍）
- 1998/12/30 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- 2%（1.02倍）
- 2002/12/30 vs 2001/12/28
- 17%（1.17倍）
- 2003/12/30 vs 2002/12/30
- 161%（2.61倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 12%（1.12倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- 18%（1.18倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- -36%（0.64倍）
- 2010/12/30 vs 2009/12/30
- 35%（1.35倍）
- 2011/12/30 vs 2010/12/30
- -61%（0.39倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 103%（2.03倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/09/17 vs 2020/12/30
- 261%（3.61倍）
- 過去安値
714円（2020/03/19） - 967%（10.67倍）
7,620円（9/17）