株価チャート
株価
9/28
- 前日 (9/27)
- 583
- 始値
- 583
- 高値
- 586
- 安値
- 578
- 終値 -0.51%
- 580
- 出来高 +31.84%
- 35,200
乖離率
- 株価(5日)
移動平均値 - -0.17%
581 - 株価(25日)
移動平均値 - +3.94%
558 - 出来高(5日)
移動平均値 - +71.88%
20,480
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 | 583 | 586 | 578 | 580 | -0.51% | 35,200 | 38億8878万 | +3.94% | - | 22.14 |
09/27 | 580 | 589 | 579 | 583 | -0.34% | 26,700 | 39億889万 | +4.86% | - | 22.25 |
09/24 | 572 | 585 | 572 | 585 | +2.27% | 14,200 | 39億2230万 | +5.6% | - | 22.33 |
09/22 | 583 | 583 | 570 | 572 | -1.89% | 13,100 | 38億3514万 | +3.62% | - | 21.83 |
09/21 | 560 | 583 | 560 | 583 | -1.19% | 13,200 | 39億889万 | +5.81% | - | 22.25 |
09/17 | 570 | 590 | 570 | 590 | +1.72% | 26,500 | 39億5583万 | +7.47% | - | 22.52 |
09/16 | 571 | 580 | 571 | 580 | +0.87% | 16,900 | 38億8878万 | +5.84% | - | 22.14 |
09/15 | 573 | 577 | 572 | 575 | +0.17% | 5,700 | 38億5526万 | +5.12% | - | 21.95 |
09/14 | 570 | 578 | 570 | 574 | -0.17% | 9,400 | 38億4855万 | +5.13% | - | 21.91 |
09/13 | 575 | 580 | 572 | 575 | 0% | 12,100 | 38億5526万 | +5.7% | - | 21.95 |
09/10 | 576 | 577 | 571 | 575 | +1.77% | 15,500 | 38億5526万 | +5.89% | - | 21.95 |
09/09 | 558 | 565 | 558 | 565 | +1.44% | 11,800 | 37億8821万 | +4.24% | - | 21.56 |
09/08 | 550 | 557 | 550 | 557 | +1.27% | 11,200 | 37億3457万 | +2.96% | - | 21.26 |
09/07 | 539 | 550 | 537 | 550 | +2.42% | 16,000 | 36億8764万 | +1.85% | - | 20.99 |
09/06 | 536 | 539 | 531 | 537 | +0.94% | 16,700 | 36億47万 | -0.74% | - | 20.5 |
09/03 | 520 | 535 | 516 | 532 | +0.95% | 39,300 | 35億6695万 | -1.85% | - | 20.3 |
09/02 | 530 | 535 | 520 | 527 | -3.3% | 35,300 | 35億3342万 | -3.3% | - | 20.11 |
09/01 | 545 | 547 | 544 | 545 | +0.55% | 4,900 | 36億5411万 | -0.37% | - | 20.8 |
08/31 | 544 | 545 | 542 | 542 | -0.55% | 5,100 | 36億3400万 | -1.09% | - | 20.69 |
08/30 | 560 | 560 | 542 | 545 | +0.93% | 8,900 | 36億5411万 | -0.91% | - | 20.8 |
08/27 | 534 | 546 | 534 | 540 | +1.12% | 5,900 | 36億2059万 | -2% | - | 20.61 |
08/26 | 547 | 547 | 531 | 534 | -2.02% | 11,800 | 35億8036万 | -3.26% | - | 20.38 |
08/25 | 534 | 546 | 534 | 545 | +2.25% | 5,200 | 36億5411万 | -1.62% | - | 20.8 |
08/24 | 528 | 533 | 528 | 533 | +0.38% | 12,400 | 35億7365万 | -4.14% | - | 20.34 |
08/23 | 525 | 531 | 525 | 531 | +0.95% | 4,800 | 35億6024万 | -4.67% | - | 20.27 |
08/20 | 532 | 535 | 525 | 526 | -1.31% | 8,800 | 35億2672万 | -6.07% | - | 20.08 |
08/19 | 537 | 538 | 533 | 533 | -1.3% | 7,200 | 35億7365万 | -5.16% | - | 20.34 |
08/18 | 538 | 547 | 536 | 540 | -0.55% | 9,600 | 36億2059万 | -4.26% | - | 20.61 |
08/17 | 550 | 551 | 541 | 543 | 0% | 4,200 | 36億4070万 | -4.23% | - | 20.72 |
08/16 | 550 | 550 | 543 | 543 | -1.45% | 8,800 | 36億4070万 | -4.57% | - | 20.72 |
08/13 | 543 | 552 | 543 | 551 | +0.36% | 5,000 | 36億9434万 | -3.5% | - | 21.03 |
08/12 | 550 | 550 | 545 | 549 | +0.18% | 3,200 | 36億8093万 | -4.19% | - | 20.95 |
08/11 | 550 | 551 | 542 | 548 | +1.29% | 4,300 | 36億7423万 | -4.7% | - | 20.91 |
08/10 | 550 | 550 | 540 | 541 | +0.19% | 8,600 | 36億2729万 | -6.24% | - | 20.65 |
08/06 | 559 | 559 | 540 | 540 | -0.92% | 8,800 | 36億2059万 | -6.74% | - | 20.61 |
08/05 | 545 | 559 | 545 | 545 | 0% | 7,300 | 36億5411万 | -6.03% | - | 20.8 |
08/04 | 550 | 550 | 545 | 545 | +0.37% | 5,500 | 36億5411万 | -6.36% | - | 20.8 |
08/03 | 558 | 558 | 543 | 543 | -3.38% | 18,800 | 36億4070万 | -7.02% | - | 20.72 |
08/02 | 570 | 571 | 560 | 562 | -2.09% | 15,200 | 37億6809万 | -4.1% | - | 21.45 |
07/30 | 595 | 595 | 573 | 574 | -3.2% | 14,300 | 38億4855万 | -2.05% | - | 21.91 |
07/29 | 585 | 593 | 584 | 593 | +1.72% | 7,200 | 39億7594万 | +1.02% | - | 22.63 |
07/28 | 583 | 584 | 578 | 583 | 0% | 2,100 | 39億889万 | -0.68% | - | 22.25 |
07/27 | 580 | 585 | 579 | 583 | +0.69% | 2,700 | 39億889万 | -0.68% | - | 22.25 |
07/26 | 578 | 581 | 575 | 579 | +1.22% | 3,500 | 38億8207万 | -1.36% | - | 22.1 |
07/21 | 575 | 577 | 572 | 572 | +0.18% | 5,100 | 37億8566万 | -2.72% | - | 21.83 |
07/20 | 571 | 579 | 567 | 571 | -1.04% | 10,600 | 37億7904万 | -3.22% | - | 21.79 |
07/19 | 583 | 584 | 573 | 577 | -1.03% | 9,300 | 38億1875万 | -2.53% | - | 22.02 |
07/16 | 592 | 592 | 582 | 583 | +0.17% | 2,400 | 38億5846万 | -1.85% | - | 22.25 |
07/15 | 591 | 591 | 582 | 582 | -0.34% | 6,900 | 38億5185万 | -2.18% | - | 22.21 |
07/14 | 582 | 586 | 582 | 584 | -0.85% | 10,200 | 38億6508万 | -2.18% | - | 22.29 |
07/13 | 592 | 592 | 589 | 589 | -0.51% | 3,700 | 38億9817万 | -1.83% | - | 22.48 |
07/12 | 599 | 600 | 590 | 592 | 0% | 8,800 | 39億1803万 | -1.33% | - | 22.59 |
07/09 | 591 | 593 | 584 | 592 | -0.17% | 9,900 | 39億1803万 | -1.33% | - | 22.59 |
07/08 | 594 | 596 | 591 | 593 | -0.5% | 11,800 | 39億2465万 | -1.33% | - | 22.63 |
07/07 | 612 | 612 | 596 | 596 | -1.97% | 9,300 | 39億4450万 | -0.83% | - | 22.75 |
07/06 | 605 | 615 | 605 | 608 | +0.66% | 11,800 | 40億2392万 | +1.16% | - | 23.2 |
07/05 | 597 | 606 | 592 | 604 | +2.2% | 12,100 | 39億9745万 | +0.67% | - | 23.05 |
07/02 | 583 | 592 | 583 | 591 | +1.37% | 6,300 | 39億1141万 | -1.34% | - | 22.56 |
07/01 | 585 | 593 | 583 | 583 | -0.34% | 6,900 | 38億5846万 | -2.67% | - | 22.25 |
06/30 | 590 | 593 | 585 | 585 | -1.02% | 5,800 | 38億7170万 | -2.5% | - | 22.04 |
06/29 | 590 | 593 | 588 | 591 | +0.51% | 5,400 | 39億1141万 | -1.5% | - | 22.26 |
06/28 | 583 | 589 | 583 | 588 | +0.68% | 8,500 | 38億9156万 | -1.84% | - | 22.15 |
06/25 | 585 | 586 | 581 | 584 | +0.52% | 4,900 | 38億6508万 | -2.5% | - | 22 |
06/24 | 597 | 597 | 581 | 581 | -1.86% | 10,800 | 38億4523万 | -2.84% | - | 21.89 |
06/23 | 600 | 600 | 587 | 592 | -0.5% | 12,700 | 39億1803万 | -0.84% | - | 22.3 |
06/22 | 592 | 599 | 588 | 595 | +2.23% | 16,400 | 39億3788万 | -0.17% | - | 22.41 |
06/21 | 583 | 587 | 581 | 582 | -1.69% | 24,000 | 38億5185万 | -2.18% | - | 21.92 |
06/18 | 605 | 605 | 590 | 592 | -2.15% | 15,800 | 39億1803万 | -0.34% | - | 22.3 |
06/17 | 610 | 610 | 595 | 605 | +0.5% | 11,500 | 40億407万 | +2.2% | - | 22.79 |
06/16 | 606 | 615 | 602 | 602 | -2.43% | 29,800 | 39億8421万 | +2.03% | - | 22.68 |
06/15 | 632 | 632 | 609 | 617 | -2.37% | 28,300 | 40億8349万 | +4.93% | - | 23.24 |
06/14 | 623 | 635 | 609 | 632 | +3.1% | 36,000 | 41億8276万 | +8.03% | - | 23.81 |
06/11 | 653 | 653 | 609 | 613 | -4.07% | 68,800 | 40億5701万 | +5.15% | - | 23.09 |
06/10 | 648 | 650 | 620 | 639 | -0.47% | 53,400 | 42億2909万 | +9.98% | - | 24.07 |
06/09 | 612 | 651 | 606 | 642 | +6.64% | 69,500 | 42億4894万 | +11.27% | - | 24.18 |
06/08 | 606 | 606 | 597 | 602 | +1.01% | 6,800 | 39億8421万 | +4.88% | - | 22.68 |
06/07 | 617 | 618 | 596 | 596 | -1.81% | 17,000 | 39億4450万 | +4.01% | - | 22.45 |
06/04 | 605 | 609 | 599 | 607 | +1.34% | 10,900 | 40億1730万 | +6.49% | - | 22.87 |
06/03 | 597 | 602 | 594 | 599 | +2.04% | 13,700 | 39億6436万 | +5.64% | - | 22.56 |
06/02 | 579 | 587 | 575 | 587 | +1.38% | 9,400 | 38億8494万 | +3.89% | - | 22.11 |
06/01 | 598 | 598 | 579 | 579 | -2.03% | 11,900 | 38億3199万 | +3.02% | - | 21.81 |
05/31 | 603 | 603 | 591 | 591 | -1.17% | 20,400 | 39億1141万 | +5.54% | - | 22.26 |
05/28 | 600 | 600 | 592 | 598 | -0.5% | 14,700 | 39億5774万 | +7.36% | - | 22.53 |
05/27 | 597 | 601 | 588 | 601 | +1.69% | 28,100 | 39億7759万 | +8.29% | - | 22.64 |
05/26 | 572 | 591 | 570 | 591 | +3.68% | 30,300 | 39億1141万 | +7.07% | - | 22.26 |
05/25 | 568 | 572 | 567 | 570 | +0.35% | 4,500 | 37億7243万 | +3.64% | - | 21.47 |
05/24 | 572 | 575 | 561 | 568 | +0.53% | 8,500 | 37億5919万 | +3.27% | - | 21.4 |
05/21 | 563 | 570 | 563 | 565 | +0.53% | 5,200 | 37億3933万 | +2.91% | - | 21.28 |
05/20 | 562 | 571 | 562 | 562 | -1.58% | 7,800 | 37億1948万 | +2.18% | - | 21.17 |
05/19 | 569 | 572 | 565 | 571 | +1.06% | 9,300 | 37億7904万 | +3.82% | - | 21.51 |
05/18 | 565 | 569 | 556 | 565 | +1.8% | 12,700 | 37億3933万 | +2.91% | - | 21.28 |
05/17 | 558 | 560 | 544 | 555 | +2.4% | 4,500 | 36億7315万 | +0.91% | - | 20.91 |
05/14 | 550 | 557 | 542 | 542 | -0.55% | 7,700 | 35億8711万 | -1.45% | - | 20.42 |
05/13 | 555 | 555 | 545 | 545 | -3.2% | 9,100 | 36億697万 | -1.09% | - | 20.53 |
05/12 | 568 | 568 | 552 | 563 | +1.62% | 15,500 | 37億2610万 | +1.99% | - | 21.21 |
05/11 | 570 | 570 | 554 | 554 | -1.42% | 9,000 | 36億6653万 | +0.36% | - | 20.87 |
05/10 | 562 | 563 | 558 | 562 | +0.18% | 4,100 | 37億1948万 | +1.63% | - | 21.17 |
05/07 | 563 | 563 | 558 | 561 | +0.18% | 3,400 | 37億1286万 | +1.45% | - | 21.13 |
05/06 | 575 | 575 | 560 | 560 | -0.88% | 19,200 | 37億624万 | +1.08% | - | 21.1 |
04/30 | 559 | 575 | 543 | 565 | 0% | 66,100 | 37億3933万 | +1.8% | - | 21.28 |
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 | |
2018年 3月期 | 3,305 13,220 1/5 | 1,438 5,750 12/15 | 3,625,200 906,300 1/5 | 197億9034万 | 86億775万 | +26.56% 1/25 | -19.43% 2/14 |
2019年 3月期 | 2,730 10,920 5/15 | 513 1,025 12/25 | 190,800 47,700 5/16 | 167億6001万 | 31億7545万 | +26.75% 5/15 | -32.23% 12/25 |
2020年 3月期 | 1,192 2,384 8/29 | 496 3/13 | 100,800 50,400 6/28 | 73億8563万 | 30億7321万 | +22.2% 7/8 | -38.51% 3/13 |
2021年 3月期 | 715 5/26 | 450 4/6 4/3 | 202,400 4/28 | 44億3014万 | 27億8820万 | +20.35% 5/11 | -13.5% 7/31 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -75%(0.25倍)
- 2019/12/30 vs 2018/12/28
- 57%(1.57倍)
- 2020/12/30 vs 2019/12/30
- -44%(0.56倍)