株価チャート
株価
12/2
- 前日 (12/1)
- 2,340
- 始値
- 2,341
- 高値
- 2,341
- 安値
- 2,340
- 終値 +0.04%
- 2,341
- 出来高 -36.36%
- 700
乖離率
- 株価(5日)
移動平均値 - -0.17%
2,345 - 株価(25日)
移動平均値 - -0.34%
2,349 - 出来高(5日)
移動平均値 - -58.82%
1,700
2021/05/14~2021/12/02
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 | ||||||||||
12/02 | 2,341 | 2,341 | 2,340 | 2,341 | +0.04% | 700 | 20億6523万 | -0.34% | 34.1 | 0.76 |
12/01 | 2,342 | 2,342 | 2,336 | 2,340 | -0.09% | 1,100 | 20億6434万 | -0.38% | 34.09 | 0.76 |
11/30 | 2,344 | 2,355 | 2,335 | 2,342 | -0.34% | 2,600 | 20億6611万 | -0.3% | 34.12 | 0.76 |
11/29 | 2,350 | 2,350 | 2,340 | 2,350 | 0% | 1,600 | 20億7317万 | 0% | 34.23 | 0.76 |
11/26 | 2,350 | 2,350 | 2,342 | 2,350 | 0% | 2,500 | 20億7317万 | 0% | 34.23 | 0.76 |
11/25 | 2,350 | 2,350 | 2,341 | 2,350 | 0% | 700 | 20億7317万 | -0.04% | 34.23 | 0.76 |
11/24 | 2,350 | 2,350 | 2,350 | 2,350 | +0.17% | 500 | 20億7317万 | -0.04% | 34.23 | 0.76 |
11/22 | 2,350 | 2,350 | 2,346 | 2,346 | -0.17% | 400 | 20億6964万 | -0.21% | 34.17 | 0.76 |
11/19 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 200 | 20億7317万 | -0.09% | 34.23 | 0.76 |
11/18 | 2,350 | 2,350 | 2,341 | 2,350 | +0.21% | 400 | 20億7317万 | -0.09% | 34.23 | 0.76 |
11/17 | 2,345 | 2,345 | 2,345 | 2,345 | 0% | 1,300 | 20億6875万 | -0.3% | 34.16 | 0.76 |
11/16 | 2,345 | 2,345 | 2,345 | 2,345 | -0.09% | 500 | 20億6875万 | -0.34% | 34.16 | 0.76 |
11/15 | 2,350 | 2,350 | 2,347 | 2,347 | -0.13% | 700 | 20億7052万 | -0.25% | 34.19 | 0.76 |
11/01 | 2,350 | 2,350 | 2,350 | 2,350 | -0.3% | 100 | 20億7317万 | -0.13% | 34.23 | 0.76 |
10/27 | 2,357 | 2,357 | 2,357 | 2,357 | +0.08% | 100 | 20億7934万 | +0.13% | 34.34 | 0.76 |
10/20 | 2,355 | 2,355 | 2,355 | 2,355 | +0.21% | 100 | 20億7758万 | +0.04% | 34.31 | 0.76 |
10/19 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 400 | 20億7317万 | -0.17% | 34.23 | 0.76 |
10/18 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 200 | 20億7317万 | -0.17% | 34.23 | 0.76 |
10/15 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 200 | 20億7317万 | -0.17% | 34.23 | 0.76 |
10/13 | 2,350 | 2,350 | 2,350 | 2,350 | -0.04% | 100 | 20億7317万 | -0.21% | 34.23 | 0.76 |
10/12 | 2,351 | 2,351 | 2,351 | 2,351 | +0.13% | 100 | 20億7405万 | -0.17% | 34.25 | 0.76 |
10/05 | 2,348 | 2,348 | 2,348 | 2,348 | -0.25% | 300 | 20億7140万 | -0.3% | 34.2 | 0.76 |
10/01 | 2,351 | 2,354 | 2,349 | 2,354 | +0.13% | 800 | 20億7669万 | -0.04% | 34.29 | 0.76 |
09/30 | 2,346 | 2,351 | 2,346 | 2,351 | +0.21% | 300 | 20億7405万 | -0.17% | 34.25 | 0.76 |
09/29 | 2,350 | 2,358 | 2,345 | 2,346 | -0.17% | 900 | 20億6964万 | -0.42% | 34.17 | 0.76 |
09/28 | 2,350 | 2,350 | 2,348 | 2,350 | +0.21% | 800 | 20億7317万 | -0.25% | 34.23 | 0.76 |
09/27 | 2,357 | 2,357 | 2,315 | 2,345 | -0.55% | 5,600 | 20億6875万 | -0.47% | 34.16 | 0.76 |
09/24 | 2,359 | 2,359 | 2,357 | 2,358 | +0.04% | 3,100 | 20億8022万 | +0.04% | 34.35 | 0.76 |
09/22 | 2,357 | 2,357 | 2,357 | 2,357 | -0.04% | 8,300 | 20億7934万 | 0% | 34.34 | 0.76 |
09/21 | 2,358 | 2,358 | 2,357 | 2,358 | +0.04% | 1,100 | 20億8022万 | +0.04% | 34.35 | 0.76 |
09/17 | 2,359 | 2,359 | 2,357 | 2,357 | 0% | 1,400 | 20億7934万 | 0% | 34.34 | 0.76 |
09/16 | 2,357 | 2,357 | 2,357 | 2,357 | -0.04% | 1,600 | 20億7934万 | 0% | 34.34 | 0.76 |
09/15 | 2,358 | 2,358 | 2,357 | 2,358 | +0.04% | 2,300 | 20億8022万 | +0.04% | 34.35 | 0.76 |
09/14 | 2,357 | 2,357 | 2,357 | 2,357 | +0.04% | 1,200 | 20億7934万 | +0.13% | 34.34 | 0.76 |
09/13 | 2,357 | 2,357 | 2,356 | 2,356 | -0.04% | 4,500 | 20億7846万 | +0.94% | 34.32 | 0.76 |
09/10 | 2,358 | 2,358 | 2,357 | 2,357 | 0% | 2,900 | 20億7934万 | +1.86% | 34.34 | 0.76 |
09/09 | 2,356 | 2,357 | 2,356 | 2,357 | +0.04% | 2,300 | 20億7934万 | +2.75% | 34.34 | 0.76 |
09/07 | 2,357 | 2,357 | 2,356 | 2,356 | -0.04% | 7,000 | 20億7846万 | +3.65% | 34.32 | 0.76 |
09/06 | 2,356 | 2,357 | 2,356 | 2,357 | 0% | 5,900 | 20億7934万 | +4.66% | 34.34 | 0.76 |
09/03 | 2,357 | 2,357 | 2,356 | 2,357 | -0.04% | 1,000 | 20億7934万 | +5.65% | 34.34 | 0.76 |
09/02 | 2,356 | 2,358 | 2,356 | 2,358 | +0.08% | 4,300 | 20億8022万 | +6.75% | 34.35 | 0.76 |
09/01 | 2,356 | 2,356 | 2,356 | 2,356 | 0% | 1,000 | 20億7846万 | +7.58% | 34.32 | 0.76 |
08/31 | 2,356 | 2,356 | 2,356 | 2,356 | 0% | 2,600 | 20億7846万 | +8.57% | 34.32 | 0.76 |
08/30 | 2,356 | 2,356 | 2,356 | 2,356 | -0.04% | 1,500 | 20億7846万 | +9.73% | 34.32 | 0.76 |
08/27 | 2,356 | 2,357 | 2,356 | 2,357 | +0.04% | 900 | 20億7934万 | +11.02% | 34.34 | 0.76 |
08/26 | 2,357 | 2,357 | 2,356 | 2,356 | -0.04% | 3,400 | 20億7846万 | +12.3% | 34.32 | 0.76 |
08/25 | 2,356 | 2,357 | 2,354 | 2,357 | +0.04% | 6,500 | 20億7934万 | +13.59% | 34.34 | 0.76 |
08/24 | 2,357 | 2,357 | 2,356 | 2,356 | 0% | 2,000 | 20億7846万 | +15.04% | 34.32 | 0.76 |
08/23 | 2,357 | 2,357 | 2,356 | 2,356 | 0% | 2,500 | 20億7846万 | +16.81% | 34.32 | 0.76 |
08/20 | 2,357 | 2,358 | 2,356 | 2,356 | -0.04% | 6,500 | 20億7846万 | +18.69% | 34.32 | 0.76 |
08/19 | 2,357 | 2,357 | 2,356 | 2,357 | 0% | 5,600 | 20億7934万 | +20.69% | 34.34 | 0.76 |
08/18 | 2,357 | 2,360 | 2,356 | 2,357 | 0% | 6,300 | 20億7934万 | +22.76% | 34.34 | 0.76 |
08/17 | 2,357 | 2,357 | 2,356 | 2,357 | 0% | 4,200 | 20億7934万 | +24.78% | 34.34 | 0.76 |
08/16 | 2,358 | 2,358 | 2,356 | 2,357 | 0% | 2,800 | 20億7934万 | +26.79% | 34.34 | 0.76 |
08/13 | 2,358 | 2,360 | 2,356 | 2,357 | -0.08% | 10,500 | 20億7934万 | +29.01% | 34.34 | 0.76 |
08/12 | 2,360 | 2,363 | 2,356 | 2,359 | -0.04% | 32,100 | 20億8110万 | +31.35% | 34.36 | 0.76 |
08/11 | 2,365 | 2,375 | 2,359 | 2,360 | +3.74% | 46,100 | 20億8199万 | +33.79% | 34.38 | 0.76 |
08/10 | 2,275 | 2,275 | 2,275 | 2,275 | +21.33% | 4,400 | 20億700万 | +31.35% | 33.14 | 0.74 |
08/06 | 1,875 | 1,875 | 1,875 | 1,875 | +1.08% | 200 | 16億5412万 | +10.1% | 27.31 | 0.61 |
08/04 | 1,855 | 1,855 | 1,855 | 1,855 | +0.54% | 600 | 16億3648万 | +9.76% | 27.02 | 0.6 |
08/03 | 1,850 | 1,850 | 1,836 | 1,845 | +0.65% | 1,300 | 16億2765万 | +9.95% | 26.88 | 0.6 |
08/02 | 1,833 | 1,833 | 1,833 | 1,833 | +0.16% | 1,200 | 16億1707万 | +9.96% | 26.7 | 0.59 |
07/30 | 1,809 | 1,830 | 1,809 | 1,830 | -1.03% | 700 | 16億1442万 | +10.44% | 26.66 | 0.59 |
07/29 | 1,815 | 1,849 | 1,815 | 1,849 | +2.72% | 500 | 16億3118万 | +12.4% | 26.93 | 0.6 |
07/28 | 1,799 | 1,800 | 1,727 | 1,800 | -4.2% | 2,600 | 15億8796万 | +10.29% | 26.22 | 0.58 |
07/27 | 1,860 | 1,879 | 1,860 | 1,879 | +1.02% | 2,600 | 16億5765万 | +15.84% | 27.37 | 0.61 |
07/26 | 1,796 | 1,860 | 1,781 | 1,860 | +4.79% | 2,900 | 16億4089万 | +15.74% | 27.1 | 0.6 |
07/21 | 1,775 | 1,775 | 1,760 | 1,775 | +0.85% | 1,100 | 15億6590万 | +11.42% | 25.86 | 0.57 |
07/20 | 1,734 | 1,760 | 1,734 | 1,760 | +1.62% | 1,200 | 15億5267万 | +11.11% | 25.64 | 0.57 |
07/19 | 1,750 | 1,750 | 1,718 | 1,732 | -3.24% | 900 | 15億2797万 | +10.04% | 25.23 | 0.56 |
07/16 | 1,671 | 1,799 | 1,671 | 1,790 | +7.64% | 2,200 | 15億7913万 | +14.3% | 26.08 | 0.58 |
07/15 | 1,639 | 1,663 | 1,630 | 1,663 | +3.94% | 3,100 | 14億6709万 | +6.88% | 24.23 | 0.54 |
07/14 | 1,574 | 1,600 | 1,574 | 1,600 | +4.3% | 900 | 14億1152万 | +3.16% | 23.31 | 0.52 |
07/13 | 1,534 | 1,534 | 1,534 | 1,534 | -2.54% | 500 | 13億5329万 | -0.97% | 22.35 | 0.5 |
07/12 | 1,566 | 1,575 | 1,565 | 1,574 | +2.81% | 600 | 13億8858万 | +1.68% | 22.93 | 0.51 |
07/09 | 1,533 | 1,533 | 1,531 | 1,531 | -2.36% | 200 | 13億5064万 | -0.91% | 22.3 | 0.5 |
07/01 | 1,568 | 1,568 | 1,568 | 1,568 | -2.12% | 200 | 13億8328万 | +1.55% | 22.84 | 0.51 |
06/30 | 1,573 | 1,602 | 1,573 | 1,602 | +1.46% | 200 | 14億1328万 | +3.82% | 23.34 | 0.52 |
06/29 | 1,579 | 1,579 | 1,579 | 1,579 | +0.19% | 100 | 13億9299万 | +2.27% | 23 | 0.51 |
06/28 | 1,555 | 1,669 | 1,555 | 1,576 | +1.35% | 2,100 | 13億9034万 | +2.07% | 22.96 | 0.51 |
06/25 | 1,555 | 1,555 | 1,555 | 1,555 | 0% | 200 | 13億7182万 | +0.52% | 22.65 | 0.5 |
06/23 | 1,555 | 1,555 | 1,555 | 1,555 | +0.13% | 200 | 13億7182万 | +0.13% | 22.65 | 0.5 |
06/21 | 1,553 | 1,577 | 1,553 | 1,553 | 0% | 600 | 13億7005万 | -0.45% | 22.62 | 0.5 |
06/18 | 1,553 | 1,553 | 1,552 | 1,553 | -0.64% | 600 | 13億7005万 | -0.7% | 22.62 | 0.51 |
06/17 | 1,563 | 1,563 | 1,563 | 1,563 | 0% | 100 | 13億7887万 | -0.45% | 22.77 | 0.52 |
06/16 | 1,563 | 1,563 | 1,563 | 1,563 | -1.01% | 200 | 13億7887万 | -0.95% | 22.77 | 0.52 |
06/11 | 1,576 | 1,579 | 1,576 | 1,579 | +2.8% | 200 | 13億9299万 | -1% | 23 | 0.52 |
06/09 | 1,522 | 1,536 | 1,522 | 1,536 | +0.39% | 300 | 13億5505万 | -3.76% | 22.38 | 0.51 |
06/08 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 100 | 13億4976万 | -4.26% | 22.29 | 0.5 |
06/07 | 1,520 | 1,530 | 1,520 | 1,530 | +1.66% | 300 | 13億4976万 | -4.38% | 22.29 | 0.5 |
06/03 | 1,505 | 1,505 | 1,505 | 1,505 | -1.63% | 100 | 13億2771万 | -6% | 21.92 | 0.5 |
05/31 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 300 | 13億4976万 | -4.49% | 22.29 | 0.5 |
05/27 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 200 | 13億4976万 | -4.55% | 22.29 | 0.5 |
05/26 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 300 | 13億4976万 | -4.67% | 22.29 | 0.5 |
05/24 | 1,540 | 1,540 | 1,530 | 1,530 | -0.65% | 600 | 13億4976万 | -4.91% | 22.29 | 0.5 |
05/21 | 1,560 | 1,560 | 1,540 | 1,540 | 0% | 900 | 13億5858万 | -4.41% | 22.43 | 0.51 |
05/20 | 1,535 | 1,540 | 1,535 | 1,540 | +0.33% | 1,000 | 13億5858万 | -4.41% | 22.43 | 0.51 |
05/19 | 1,535 | 1,535 | 1,535 | 1,535 | +2.2% | 100 | 13億5417万 | -4.84% | 22.36 | 0.51 |
05/17 | 1,502 | 1,502 | 1,502 | 1,502 | +0.07% | 100 | 13億2506万 | -6.88% | 21.88 | 0.5 |
05/14 | 1,515 | 1,515 | 1,500 | 1,501 | -1.12% | 800 | 13億2418万 | -7.12% | 21.87 | 0.5 |
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 | |
2008年 3月期 | 2,465 493 3/21 | 1,100 220 9/19 | 8,200 41,000 4/25 | - | - | +11.76% 11/1 | -23.52% 9/19 |
2009年 3月期 | 1,500 300 7/29 300 4/30 他3件 | 1,130 226 2/9 | 1,200 6,000 1/20 6,000 6/24 | - | - | +24.38% 7/30 | -14.2% 2/9 |
2010年 3月期 | 1,605 321 7/31 321 7/30 | 1,150 230 3/12 230 2/10 | 1,400 7,000 1/20 | - | - | +10.86% 10/6 | -15.27% 1/26 |
2011年 3月期 | 1,290 258 5/25 258 5/24 他3件 | 960 192 12/27 | 2,400 12,000 2/17 | 11億3803万 | 8億4691万 | +35.04% 4/19 | -18.73% 12/27 |
2012年 3月期 | 1,430 286 4/21 | 1,015 203 6/10 | 2,800 14,000 4/18 | 12億6154万 | 8億9543万 | +11.51% 10/28 | -7.77% 3/15 |
2013年 3月期 | 1,305 261 2/25 | 1,075 215 4/20 215 4/19 他2件 | 1,200 6,000 3/25 | 11億5127万 | 9億4836万 | +10.87% 4/26 | -6.24% 1/16 |
2014年 3月期 | 1,500 300 9/24 300 4/8 | 1,125 225 7/8 | 3,200 16,000 1/17 | 13億2330万 | 9億9247万 | +10.91% 9/24 | -10.36% 12/25 |
2015年 3月期 | 1,445 289 4/25 | 1,195 239 4/1 | 4,600 23,000 8/20 | 12億7477万 | 10億5422万 | +8.85% 4/16 | -8.42% 12/22 |
2016年 3月期 | 1,520 304 4/16 | 1,130 226 2/19 | 9,200 46,000 4/16 | 13億4094万 | 9億9688万 | +13.11% 7/23 | -8.93% 8/25 |
2017年 3月期 | 1,280 256 3/23 | 1,100 220 9/30 | 7,400 37,000 7/20 | 11億2921万 | 9億7042万 | +10.61% 5/2 | -4.76% 4/13 |
2018年 3月期 | 2,019 1/30 | 1,175 235 4/12 | 23,100 1/30 | 17億8116万 | 10億3658万 | +30.49% 1/30 | -2.56% 10/25 |
2019年 3月期 | 5,430 10/18 | 1,576 12/26 | 157,800 10/18 | 47億9034万 | 13億9034万 | +66.2% 1/30 | -31.6% 12/21 |
2020年 3月期 | 3,470 1/10 | 1,211 3/23 | 93,400 1/10 | 30億6123万 | 10億6834万 | +49.51% 1/10 | -29.43% 3/13 |
2021年 3月期 | 2,320 4/23 | 1,305 4/2 | 52,200 4/23 | 20億4670万 | 11億5127万 | +28.69% 4/21 | -8.53% 5/18 |
年間値上がり率
- 1992/12/28 vs 1991/12/30
- -48%(0.52倍)
- 1993/12/27 vs 1992/12/28
- -15%(0.85倍)
- 1994/12/30 vs 1993/12/27
- 145%(2.45倍)
- 1995/12/29 vs 1994/12/30
- -47%(0.53倍)
- 1996/12/26 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/26 vs 1996/12/26
- -47%(0.53倍)
- 1998/12/29 vs 1997/12/26
- -14%(0.86倍)
- 1999/12/28 vs 1998/12/29
- 13%(1.13倍)
- 2000/12/28 vs 1999/12/28
- -19%(0.81倍)
- 2001/12/28 vs 2000/12/28
- 7%(1.07倍)
- 2002/12/26 vs 2001/12/28
- -8%(0.92倍)
- 2003/12/29 vs 2002/12/26
- 1%(1.01倍)
- 2004/12/29 vs 2003/12/29
- 39%(1.39倍)
- 2005/12/27 vs 2004/12/29
- 7%(1.07倍)
- 2006/12/26 vs 2005/12/27
- 2%(1.02倍)
- 2007/12/26 vs 2006/12/26
- -11%(0.89倍)
- 2008/12/16 vs 2007/12/26
- -11%(0.89倍)
- 2009/12/25 vs 2008/12/16
- 4%(1.04倍)
- 2010/12/27 vs 2009/12/25
- -26%(0.74倍)
- 2011/12/22 vs 2010/12/27
- 27%(1.27倍)
- 2012/12/25 vs 2011/12/22
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/25
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/28 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/28
- 16%(1.16倍)
- 2019/12/30 vs 2018/12/28
- 30%(1.3倍)
- 2020/12/30 vs 2019/12/30
- -39%(0.61倍)
- 2021/12/02 vs 2020/12/30
- 72%(1.72倍)