株価チャート
株価
3/22
- 前日 (3/19)
- 6,050
- 始値
- 6,040
- 高値
- 6,050
- 安値
- 6,040
- 終値 ±0%
- 6,050
- 出来高 +999.99%
- 28,000
乖離率
- 株価（5日）
移動平均値 - +0.13%
6,042 - 株価（25日）
移動平均値 - +0.28%
6,033 - 出来高（5日）
移動平均値 - +267.45%
7,620
2020/10/23～2021/03/22
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 | ||||||||||
| 03/22 | 6,040 | 6,050 | 6,040 | 6,050 | 0% | 28,000 | 505億3082万 | +0.28% | 387.41 | 1.59 |
| 03/19 | 6,040 | 6,050 | 6,040 | 6,050 | +0.17% | 2,400 | 505億3082万 | +0.3% | 387.41 | 1.59 |
| 03/18 | 6,040 | 6,050 | 6,040 | 6,040 | +0.17% | 2,100 | 504億4730万 | +0.13% | 386.77 | 1.59 |
| 03/17 | 6,030 | 6,030 | 6,030 | 6,030 | -0.17% | 2,900 | 503億6377万 | -0.02% | 386.13 | 1.58 |
| 03/16 | 6,040 | 6,050 | 6,040 | 6,040 | 0% | 2,700 | 504億4730万 | +0.15% | 386.77 | 1.59 |
| 03/15 | 6,030 | 6,040 | 6,030 | 6,040 | +0.17% | 24,700 | 504億4730万 | +0.15% | 386.77 | 1.59 |
| 03/12 | 6,030 | 6,040 | 6,030 | 6,030 | 0% | 2,100 | 503億6377万 | 0% | 386.13 | 1.58 |
| 03/11 | 6,030 | 6,030 | 6,030 | 6,030 | 0% | 1,800 | 503億6377万 | 0% | 386.13 | 1.58 |
| 03/10 | 6,030 | 6,030 | 6,030 | 6,030 | 0% | 600 | 503億6377万 | 0% | 386.13 | 1.58 |
| 03/09 | 6,040 | 6,040 | 6,030 | 6,030 | 0% | 1,400 | 503億6377万 | -0.02% | 386.13 | 1.58 |
| 03/08 | 6,030 | 6,040 | 6,030 | 6,030 | 0% | 2,800 | 503億6377万 | -0.02% | 386.13 | 1.58 |
| 03/05 | 6,040 | 6,040 | 6,030 | 6,030 | 0% | 1,300 | 503億6377万 | -0.03% | 386.13 | 1.58 |
| 03/04 | 6,030 | 6,040 | 6,030 | 6,030 | 0% | 1,100 | 503億6377万 | -0.05% | 386.13 | 1.58 |
| 03/03 | 6,030 | 6,030 | 6,030 | 6,030 | 0% | 1,600 | 503億6377万 | -0.05% | 386.13 | 1.58 |
| 03/02 | 6,030 | 6,040 | 6,030 | 6,030 | 0% | 5,100 | 503億6377万 | -0.05% | 386.13 | 1.58 |
| 03/01 | 6,030 | 6,040 | 6,030 | 6,030 | 0% | 11,300 | 503億6377万 | -0.05% | 386.13 | 1.58 |
| 02/26 | 6,030 | 6,040 | 6,030 | 6,030 | 0% | 11,300 | 503億6377万 | -0.07% | 386.13 | 1.58 |
| 02/25 | 6,030 | 6,040 | 6,030 | 6,030 | 0% | 14,800 | 503億6377万 | -0.07% | 386.13 | 1.58 |
| 02/24 | 6,030 | 6,040 | 6,030 | 6,030 | 0% | 16,300 | 503億6377万 | -0.07% | 386.13 | 1.58 |
| 02/22 | 6,030 | 6,040 | 6,030 | 6,030 | -0.17% | 11,400 | 503億6377万 | -0.07% | 386.13 | 1.58 |
| 02/19 | 6,030 | 6,050 | 6,030 | 6,040 | +0.17% | 30,600 | 504億4730万 | +0.12% | 386.77 | 1.59 |
| 02/18 | 6,030 | 6,040 | 6,030 | 6,030 | 0% | 4,100 | 503億6377万 | -0.03% | 386.13 | 1.58 |
| 02/17 | 6,040 | 6,040 | 6,030 | 6,030 | 0% | 1,900 | 503億6377万 | -0.03% | 386.13 | 1.58 |
| 02/16 | 6,030 | 6,040 | 6,030 | 6,030 | 0% | 4,200 | 503億6377万 | -0.03% | 386.13 | 1.58 |
| 02/15 | 6,030 | 6,030 | 6,030 | 6,030 | 0% | 3,700 | 503億6377万 | -0.03% | 386.13 | 1.58 |
| 02/12 | 6,040 | 6,040 | 6,030 | 6,030 | 0% | 3,300 | 503億6377万 | -0.03% | 386.13 | 1.58 |
| 02/10 | 6,030 | 6,040 | 6,030 | 6,030 | 0% | 4,400 | 503億6377万 | -0.03% | 386.13 | 1.58 |
| 02/09 | 6,030 | 6,040 | 6,030 | 6,030 | 0% | 2,300 | 503億6377万 | -0.03% | 386.13 | 1.58 |
| 02/08 | 6,030 | 6,040 | 6,030 | 6,030 | 0% | 6,700 | 503億6377万 | -0.03% | 386.13 | 1.58 |
| 02/05 | 6,030 | 6,040 | 6,030 | 6,030 | 0% | 4,300 | 503億6377万 | -0.02% | 386.13 | 1.58 |
| 02/04 | 6,030 | 6,040 | 6,030 | 6,030 | 0% | 3,800 | 503億6377万 | -0.02% | 386.13 | 1.58 |
| 02/03 | 6,030 | 6,040 | 6,030 | 6,030 | 0% | 10,500 | 503億6377万 | 0% | 386.13 | 1.58 |
| 02/02 | 6,030 | 6,040 | 6,030 | 6,030 | -0.17% | 4,800 | 503億6377万 | 0% | 386.13 | 1.58 |
| 02/01 | 6,040 | 6,040 | 6,030 | 6,040 | +0.17% | 3,000 | 504億4730万 | +0.18% | 386.77 | 1.59 |
| 01/29 | 6,040 | 6,040 | 6,030 | 6,030 | -0.66% | 23,400 | 503億6377万 | +0.02% | 386.13 | 1.58 |
| 01/28 | 6,030 | 6,070 | 6,030 | 6,070 | +0.5% | 104,300 | 506億9786万 | +0.7% | 388.69 | 1.59 |
| 01/27 | 6,040 | 6,050 | 6,030 | 6,040 | 0% | 4,500 | 504億4730万 | +0.23% | 386.77 | 1.59 |
| 01/26 | 6,040 | 6,050 | 6,030 | 6,040 | +0.17% | 7,000 | 504億4730万 | +0.23% | 386.77 | 1.59 |
| 01/25 | 6,040 | 6,050 | 6,030 | 6,030 | 0% | 14,400 | 503億6377万 | +0.07% | 386.13 | 1.58 |
| 01/22 | 6,040 | 6,050 | 6,030 | 6,030 | -0.33% | 8,000 | 503億6377万 | +0.07% | 386.13 | 1.58 |
| 01/21 | 6,030 | 6,050 | 6,030 | 6,050 | +0.17% | 7,000 | 505億3082万 | +0.4% | 387.41 | 1.59 |
| 01/20 | 6,030 | 6,050 | 6,030 | 6,040 | +0.33% | 12,900 | 504億4730万 | +0.23% | 386.77 | 1.59 |
| 01/19 | 6,030 | 6,040 | 6,020 | 6,020 | 0% | 17,400 | 502億8025万 | -0.1% | 385.49 | 1.58 |
| 01/18 | 6,020 | 6,030 | 6,020 | 6,020 | 0% | 6,700 | 502億8025万 | -0.1% | 385.49 | 1.58 |
| 01/15 | 6,020 | 6,030 | 6,020 | 6,020 | 0% | 3,500 | 502億8025万 | -0.12% | 385.49 | 1.58 |
| 01/14 | 6,030 | 6,030 | 6,020 | 6,020 | -0.17% | 5,700 | 502億8025万 | -0.13% | 385.49 | 1.58 |
| 01/13 | 6,020 | 6,030 | 6,020 | 6,030 | +0.17% | 4,600 | 503億6377万 | +0.02% | 386.13 | 1.58 |
| 01/12 | 6,030 | 6,030 | 6,020 | 6,020 | -0.33% | 6,600 | 502億8025万 | -0.17% | 385.49 | 1.58 |
| 01/08 | 6,020 | 6,040 | 6,020 | 6,040 | +0.17% | 6,200 | 504億4730万 | +0.17% | 386.77 | 1.59 |
| 01/07 | 6,030 | 6,030 | 6,020 | 6,030 | 0% | 5,600 | 503億6377万 | -0.02% | 386.13 | 1.58 |
| 01/06 | 6,020 | 6,030 | 6,020 | 6,030 | +0.17% | 3,800 | 503億6377万 | -0.03% | 386.13 | 1.58 |
| 01/05 | 6,030 | 6,030 | 6,020 | 6,020 | 0% | 8,700 | 502億8025万 | -0.2% | 385.49 | 1.58 |
| 01/04 | 6,030 | 6,030 | 6,020 | 6,020 | 0% | 14,000 | 502億8025万 | -0.23% | 385.49 | 1.58 |
| 2020 | ||||||||||
| 12/30 | 6,030 | 6,030 | 6,020 | 6,020 | 0% | 24,600 | 502億8025万 | -0.25% | 385.49 | 1.58 |
| 12/29 | 6,020 | 6,030 | 6,020 | 6,020 | 0% | 12,000 | 502億8025万 | -0.27% | 385.49 | 1.58 |
| 12/28 | 6,020 | 6,030 | 6,020 | 6,020 | 0% | 7,500 | 502億8025万 | -0.28% | 385.49 | 1.58 |
| 12/25 | 6,020 | 6,020 | 6,010 | 6,020 | +0.17% | 27,000 | 502億8025万 | -0.3% | 385.49 | 1.58 |
| 12/24 | 6,030 | 6,030 | 6,010 | 6,010 | -0.33% | 123,300 | 501億9673万 | -0.5% | 384.85 | 1.58 |
| 12/23 | 6,030 | 6,040 | 6,020 | 6,030 | +0.17% | 13,400 | 503億6377万 | -0.22% | 386.13 | 1.58 |
| 12/22 | 6,020 | 6,040 | 6,020 | 6,020 | 0% | 12,400 | 502億8025万 | -0.41% | 385.49 | 1.58 |
| 12/21 | 6,030 | 6,040 | 6,020 | 6,020 | -0.17% | 21,500 | 502億8025万 | -0.45% | 385.49 | 1.58 |
| 12/18 | 6,050 | 6,050 | 6,030 | 6,030 | -0.17% | 20,400 | 503億6377万 | -0.33% | 386.13 | 1.58 |
| 12/17 | 6,030 | 6,050 | 6,030 | 6,040 | +0.17% | 79,700 | 504億4730万 | -0.2% | 386.77 | 1.59 |
| 12/16 | 6,030 | 6,040 | 6,030 | 6,030 | 0% | 23,300 | 503億6377万 | -0.41% | 386.13 | 1.58 |
| 12/15 | 6,040 | 6,050 | 6,030 | 6,030 | -0.17% | 56,600 | 503億6377万 | -0.46% | 386.13 | 1.58 |
| 12/14 | 6,040 | 6,050 | 6,030 | 6,040 | 0% | 105,300 | 504億4730万 | +0.05% | 386.77 | 1.59 |
| 12/11 | 6,040 | 6,050 | 6,040 | 6,040 | 0% | 8,600 | 504億4730万 | +0.89% | 386.77 | 1.59 |
| 12/10 | 6,040 | 6,050 | 6,040 | 6,040 | 0% | 6,100 | 504億4730万 | +1.65% | 386.77 | 1.59 |
| 12/09 | 6,050 | 6,050 | 6,040 | 6,040 | -0.17% | 16,400 | 504億4730万 | +2.55% | 386.77 | 1.59 |
| 12/08 | 6,040 | 6,060 | 6,040 | 6,050 | +0.17% | 19,900 | 505億3082万 | +3.79% | 387.41 | 1.59 |
| 12/07 | 6,040 | 6,060 | 6,040 | 6,040 | 0% | 43,900 | 504億4730万 | +4.86% | 386.77 | 1.59 |
| 12/04 | 6,040 | 6,060 | 6,040 | 6,040 | 0% | 35,100 | 504億4730万 | +6.1% | 386.77 | 1.59 |
| 12/03 | 6,050 | 6,060 | 6,040 | 6,040 | -0.33% | 16,100 | 504億4730万 | +7.3% | 386.77 | 1.59 |
| 12/02 | 6,040 | 6,060 | 6,040 | 6,060 | +0.17% | 20,700 | 506億1434万 | +8.93% | 388.05 | 1.59 |
| 12/01 | 6,040 | 6,060 | 6,040 | 6,050 | +0.17% | 23,900 | 505億3082万 | +10.12% | 387.41 | 1.59 |
| 11/30 | 6,050 | 6,060 | 6,040 | 6,040 | -0.17% | 48,100 | 504億4730万 | +11.4% | 386.77 | 1.59 |
| 11/27 | 6,050 | 6,050 | 6,040 | 6,050 | 0% | 47,300 | 505億3082万 | +13.04% | 387.41 | 1.59 |
| 11/26 | 6,050 | 6,060 | 6,050 | 6,050 | 0% | 68,600 | 505億3082万 | +14.52% | 387.41 | 1.59 |
| 11/25 | 6,050 | 6,060 | 6,050 | 6,050 | 0% | 27,300 | 505億3082万 | +16.1% | 387.41 | 1.59 |
| 11/24 | 6,050 | 6,060 | 6,050 | 6,050 | 0% | 38,000 | 505億3082万 | +17.64% | 387.41 | 1.59 |
| 11/20 | 6,060 | 6,070 | 6,050 | 6,050 | -0.33% | 25,200 | 505億3082万 | +19.26% | 387.41 | 1.59 |
| 11/19 | 6,060 | 6,070 | 6,060 | 6,070 | 0% | 21,900 | 506億9786万 | +21.23% | 388.69 | 1.59 |
| 11/18 | 6,080 | 6,080 | 6,070 | 6,070 | -0.16% | 49,700 | 506億9786万 | +22.87% | 388.69 | 1.59 |
| 11/17 | 6,080 | 6,100 | 6,070 | 6,080 | 0% | 79,600 | 507億8138万 | +24.77% | 389.33 | 1.6 |
| 11/16 | 6,080 | 6,100 | 6,070 | 6,080 | -0.33% | 84,900 | 507億8138万 | +26.61% | 389.33 | 1.6 |
| 11/13 | 6,060 | 6,100 | 6,050 | 6,100 | +0.49% | 155,300 | 509億4843万 | +29.07% | 390.61 | 1.6 |
| 11/12 | 6,090 | 6,120 | 6,070 | 6,070 | -0.82% | 111,900 | 506億9786万 | +30.62% | 388.69 | 1.59 |
| 11/11 | 6,070 | 6,120 | 6,060 | 6,120 | +0.33% | 165,100 | 511億1547万 | +33.8% | 391.89 | 1.61 |
| 11/10 | 6,070 | 6,130 | 6,050 | 6,100 | +10.91% | 478,300 | 509億4843万 | +35.62% | 390.61 | 1.6 |
| 11/09 | 5,500 | 5,500 | 5,500 | 5,500 | +14.58% | 5,800 | 459億3711万 | +24.38% | 352.19 | 1.44 |
| 11/06 | 4,900 | 4,920 | 4,790 | 4,800 | -2.24% | 51,700 | 400億9056万 | +9.99% | 307.37 | 1.26 |
| 11/05 | 4,735 | 4,935 | 4,695 | 4,910 | +3.7% | 36,400 | 410億931万 | +13.13% | 314.41 | 1.29 |
| 11/04 | 4,580 | 4,755 | 4,560 | 4,735 | +4.76% | 50,100 | 395億4767万 | +9.68% | 303.21 | 1.24 |
| 11/02 | 4,400 | 4,525 | 4,370 | 4,520 | +4.39% | 36,100 | 377億5195万 | +5.09% | 289.44 | 1.19 |
| 10/30 | 4,385 | 4,385 | 4,250 | 4,330 | -0.8% | 15,300 | 361億6503万 | +0.98% | 277.27 | 1.14 |
| 10/29 | 4,365 | 4,440 | 4,340 | 4,365 | -1.36% | 12,500 | 364億5736万 | +1.94% | 279.51 | 1.15 |
| 10/28 | 4,370 | 4,425 | 4,365 | 4,425 | +0.45% | 7,400 | 369億5849万 | +3.39% | 283.36 | 1.16 |
| 10/27 | 4,295 | 4,410 | 4,190 | 4,405 | +1.85% | 15,700 | 367億9144万 | +3.04% | 282.07 | 1.16 |
| 10/26 | 4,350 | 4,350 | 4,310 | 4,325 | +1.76% | 6,700 | 361億2327万 | +1.24% | 276.95 | 1.14 |
| 10/23 | 4,300 | 4,300 | 4,250 | 4,250 | -1.28% | 5,900 | 354億9685万 | -0.49% | 272.15 | 1.12 |
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 | 9,800 980 4/4 | 4,730 473 11/21 | 243,200 2,432,000 2/2 | - | - | +22.73% 9/5 | -23.63% 6/8 |
| 2008年 3月期 | 7,990 799 4/11 | 2,980 298 1/22 | 301,100 3,011,000 4/6 | - | - | +18.51% 2/21 | -19% 1/16 |
| 2009年 3月期 | 3,910 391 6/6 | 2,100 210 10/8 | 41,100 411,000 10/10 | - | - | +13.22% 3/25 | -33.31% 10/8 |
| 2010年 3月期 | 3,400 340 9/16 | 2,680 268 4/30 | 25,800 258,000 3/26 | - | - | +9.37% 6/4 | -7.3% 11/27 |
| 2011年 3月期 | 3,300 330 4/15 | 2,490 249 3/15 | 38,800 388,000 3/28 | 275億6226万 | 207億9698万 | +8.53% 2/17 | -18.74% 3/15 |
| 2012年 3月期 | 2,890 289 7/20 289 7/19 | 2,380 238 12/20 | 49,800 498,000 3/27 | 241億3786万 | 198億7824万 | +6.77% 7/6 | -8.2% 8/8 |
| 2013年 3月期 | 6,810 681 3/15 | 2,320 232 6/4 | 284,400 2,844,000 3/11 | 568億7849万 | 193億7710万 | +55.12% 4/23 | -5.81% 5/16 |
| 2014年 3月期 | 11,430 1,143 4/24 | 4,450 445 3/20 | 555,800 5,558,000 4/18 | 954億6566万 | 371億6730万 | +23.82% 7/5 | -20.53% 3/20 |
| 2015年 3月期 | 5,450 545 9/3 | 3,780 378 5/19 | 148,500 1,485,000 7/23 | 455億1950万 | 315億7132万 | +14.68% 11/4 | -11.76% 10/14 |
| 2016年 3月期 | 5,870 587 3/31 | 3,720 372 8/25 | 107,200 1,072,000 3/28 | 490億2742万 | 310億7019万 | +23.26% 3/31 | -11.07% 8/25 |
| 2017年 3月期 | 5,760 576 4/4 | 3,920 392 6/24 | 70,700 707,000 4/1 | 481億868万 | 327億4063万 | +9.43% 7/20 | -11.77% 5/12 |
| 2018年 3月期 | 5,550 555 7/10 | 4,080 408 4/13 | 135,500 3/27 | 463億5472万 | 340億7698万 | +12.5% 6/19 | -11.46% 8/21 |
| 2019年 3月期 | 5,050 5/8 | 3,355 12/25 | 83,300 9/25 | 421億7862万 | 280億2163万 | +8.17% 2/20 | -15.71% 12/25 |
| 2020年 3月期 | 5,440 6/17 | 2,811 3/13 | 126,500 9/26 | 454億3597万 | 234億7803万 | +17.43% 5/21 | -22.45% 3/13 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- -8%（0.92倍）
- 1985/12/28 vs 1984/12/28
- 30%（1.3倍）
- 1986/12/27 vs 1985/12/28
- 40%（1.4倍）
- 1987/12/28 vs 1986/12/27
- 25%（1.25倍）
- 1988/12/28 vs 1987/12/28
- 85%（1.85倍）
- 1989/12/29 vs 1988/12/28
- 109%（2.09倍）
- 1990/12/28 vs 1989/12/29
- -62%（0.38倍）
- 1991/12/30 vs 1990/12/28
- -15%（0.85倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- 0%（1倍）
- 1994/12/30 vs 1993/12/30
- 4%（1.04倍）
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/30 vs 1995/12/29
- -3%（0.97倍）
- 1997/12/30 vs 1996/12/30
- -59%（0.41倍）
- 1998/12/30 vs 1997/12/30
- -3%（0.97倍）
- 1999/12/30 vs 1998/12/30
- -4%（0.96倍）
- 2000/12/29 vs 1999/12/30
- 24%（1.24倍）
- 2001/12/28 vs 2000/12/29
- 18%（1.18倍）
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 207%（3.07倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 134%（2.34倍）
- 2014/12/30 vs 2013/12/30
- -34%（0.66倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 33%（1.33倍）