株価チャート
株価
2/10
- 前日 (2/9)
- 767
- 始値
- 766
- 高値
- 769
- 安値
- 760
- 終値 +0.26%
- 769
- 出来高 +999.99%
- 28,900
乖離率
- 株価(5日)
移動平均値 - +0.26%
767 - 株価(25日)
移動平均値 - +0.26%
767 - 出来高(5日)
移動平均値 - +147.01%
11,700
2020/09/14~2021/02/10
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 | ||||||||||
02/10 | 766 | 769 | 760 | 769 | +0.26% | 28,900 | 65億7495万 | +0.26% | 16.43 | 0.61 |
02/09 | 766 | 767 | 766 | 767 | 0% | 2,400 | 65億5785万 | 0% | 16.39 | 0.61 |
02/08 | 766 | 767 | 766 | 767 | 0% | 800 | 65億5785万 | 0% | 16.39 | 0.61 |
02/05 | 767 | 768 | 766 | 767 | 0% | 23,000 | 65億5785万 | -0.13% | 16.39 | 0.61 |
02/04 | 767 | 768 | 767 | 767 | -0.13% | 3,400 | 65億5785万 | -0.13% | 16.39 | 0.61 |
02/03 | 767 | 768 | 767 | 768 | +0.13% | 3,800 | 65億6640万 | 0% | 16.41 | 0.61 |
02/02 | 767 | 767 | 767 | 767 | 0% | 3,200 | 65億5785万 | -0.13% | 16.39 | 0.61 |
02/01 | 766 | 767 | 766 | 767 | +0.13% | 700 | 65億5785万 | -0.13% | 16.39 | 0.61 |
01/29 | 766 | 767 | 766 | 766 | -0.13% | 5,500 | 65億4930万 | -0.26% | 16.37 | 0.61 |
01/28 | 766 | 767 | 766 | 767 | 0% | 7,300 | 65億5785万 | -0.13% | 16.39 | 0.61 |
01/27 | 767 | 768 | 767 | 767 | -0.13% | 4,500 | 65億5785万 | -0.13% | 16.39 | 0.61 |
01/26 | 767 | 768 | 767 | 768 | +0.13% | 2,100 | 65億6640万 | 0% | 16.41 | 0.61 |
01/25 | 767 | 767 | 767 | 767 | 0% | 3,900 | 65億5785万 | -0.13% | 16.39 | 0.61 |
01/22 | 767 | 767 | 767 | 767 | 0% | 1,000 | 65億5785万 | -0.13% | 16.39 | 0.61 |
01/21 | 767 | 768 | 767 | 767 | 0% | 2,800 | 65億5785万 | -0.26% | 16.39 | 0.61 |
01/20 | 768 | 768 | 767 | 767 | 0% | 15,900 | 65億5785万 | -0.26% | 16.39 | 0.61 |
01/19 | 767 | 768 | 767 | 767 | 0% | 17,400 | 65億5785万 | -0.26% | 16.39 | 0.61 |
01/18 | 767 | 768 | 767 | 767 | 0% | 8,000 | 65億5785万 | -0.26% | 16.39 | 0.61 |
01/15 | 766 | 768 | 766 | 767 | +0.13% | 5,700 | 65億5785万 | -0.26% | 16.39 | 0.61 |
01/14 | 766 | 767 | 765 | 766 | -0.13% | 19,800 | 65億4930万 | -0.39% | 16.37 | 0.61 |
01/13 | 768 | 769 | 766 | 767 | -0.26% | 31,200 | 65億5785万 | -0.26% | 16.39 | 0.61 |
01/12 | 769 | 770 | 769 | 769 | 0% | 25,000 | 65億7495万 | 0% | 16.43 | 0.61 |
01/08 | 769 | 770 | 769 | 769 | 0% | 16,400 | 65億7495万 | 0% | 16.43 | 0.61 |
01/07 | 769 | 769 | 769 | 769 | 0% | 49,600 | 65億7495万 | 0% | 16.43 | 0.61 |
01/06 | 769 | 770 | 769 | 769 | 0% | 134,200 | 65億7495万 | 0% | 16.43 | 0.61 |
01/05 | 769 | 770 | 769 | 769 | 0% | 145,200 | 65億7495万 | 0% | 16.43 | 0.61 |
01/04 | 769 | 770 | 769 | 769 | 0% | 17,500 | 65億7495万 | +0.65% | 16.43 | 0.61 |
2020 | ||||||||||
12/30 | 769 | 769 | 769 | 769 | 0% | 16,000 | 65億7495万 | +1.72% | 16.43 | 0.61 |
12/29 | 769 | 769 | 769 | 769 | 0% | 8,500 | 65億7495万 | +2.95% | 16.43 | 0.61 |
12/28 | 769 | 769 | 769 | 769 | 0% | 41,300 | 65億7495万 | +4.06% | 16.43 | 0.61 |
12/25 | 770 | 770 | 769 | 769 | 0% | 12,600 | 65億7495万 | +5.34% | 16.43 | 0.61 |
12/24 | 769 | 770 | 769 | 769 | 0% | 22,900 | 65億7495万 | +6.66% | 16.43 | 0.61 |
12/23 | 769 | 769 | 769 | 769 | 0% | 16,600 | 65億7495万 | +8.01% | 16.43 | 0.61 |
12/22 | 770 | 770 | 769 | 769 | -0.13% | 40,500 | 65億7495万 | +9.39% | 16.43 | 0.61 |
12/21 | 770 | 770 | 769 | 770 | 0% | 1,400 | 65億8350万 | +10.79% | 16.46 | 0.61 |
12/18 | 769 | 770 | 769 | 770 | +0.13% | 10,000 | 65億8350万 | +12.24% | 16.46 | 0.61 |
12/17 | 769 | 770 | 769 | 769 | -0.13% | 31,600 | 65億7495万 | +13.59% | 16.43 | 0.61 |
12/16 | 769 | 770 | 769 | 770 | +0.13% | 52,000 | 65億8350万 | +15.1% | 16.46 | 0.61 |
12/15 | 769 | 770 | 769 | 769 | 0% | 97,800 | 65億7495万 | +16.52% | 16.43 | 0.61 |
12/14 | 769 | 770 | 769 | 769 | 0% | 33,000 | 65億7495万 | +18.13% | 16.43 | 0.61 |
12/11 | 769 | 770 | 769 | 769 | 0% | 16,300 | 65億7495万 | +19.78% | 16.43 | 0.61 |
12/10 | 769 | 770 | 769 | 769 | 0% | 31,300 | 65億7495万 | +21.29% | 16.43 | 0.61 |
12/09 | 769 | 770 | 769 | 769 | 0% | 27,800 | 65億7495万 | +23.04% | 16.43 | 0.61 |
12/08 | 769 | 769 | 768 | 769 | 0% | 48,000 | 65億7495万 | +24.64% | 16.43 | 0.61 |
12/07 | 769 | 770 | 769 | 769 | 0% | 45,400 | 65億7495万 | +26.48% | 16.43 | 0.61 |
12/04 | 769 | 769 | 768 | 769 | +0.13% | 105,000 | 65億7495万 | +28.17% | 16.43 | 0.61 |
12/03 | 769 | 769 | 768 | 768 | -0.13% | 103,300 | 65億6640万 | +29.73% | 16.41 | 0.61 |
12/02 | 769 | 770 | 769 | 769 | -0.13% | 211,000 | 65億7495万 | +31.45% | 16.43 | 0.61 |
12/01 | 772 | 773 | 769 | 770 | +1.32% | 537,600 | 65億8350万 | +33.45% | 16.46 | 0.61 |
11/30 | 760 | 760 | 760 | 760 | +15.15% | 128,900 | 64億9800万 | +33.57% | 16.24 | 0.6 |
11/27 | 660 | 660 | 660 | 660 | +17.86% | 3,900 | 56億4300万 | +17.65% | 14.1 | 0.52 |
11/26 | 559 | 560 | 553 | 560 | +0.9% | 1,000 | 47億8800万 | +0.36% | 11.97 | 0.44 |
11/25 | 552 | 555 | 551 | 555 | +0.54% | 11,500 | 47億4525万 | -0.72% | 11.86 | 0.44 |
11/24 | 555 | 555 | 551 | 552 | -0.54% | 900 | 47億1960万 | -1.43% | 11.8 | 0.44 |
11/20 | 549 | 557 | 549 | 555 | +1.09% | 1,000 | 47億4525万 | -1.07% | 11.86 | 0.44 |
11/19 | 536 | 549 | 532 | 549 | +2.23% | 4,100 | 46億9395万 | -2.31% | 11.73 | 0.43 |
11/18 | 546 | 546 | 536 | 537 | -1.65% | 1,300 | 45億9135万 | -4.62% | 11.48 | 0.43 |
11/17 | 556 | 556 | 537 | 546 | -1.8% | 4,600 | 46億6830万 | -3.36% | 11.67 | 0.43 |
11/16 | 554 | 556 | 554 | 556 | +0.54% | 300 | 47億5380万 | -1.77% | 11.88 | 0.44 |
11/13 | 553 | 553 | 552 | 553 | -0.18% | 10,500 | 47億2815万 | -2.3% | 11.82 | 0.44 |
11/12 | 552 | 558 | 552 | 554 | +0.54% | 800 | 47億3670万 | -2.29% | 11.84 | 0.44 |
11/11 | 548 | 551 | 548 | 551 | +0.55% | 300 | 47億1105万 | -2.99% | 11.78 | 0.44 |
11/10 | 548 | 550 | 548 | 548 | +0.18% | 2,700 | 46億8540万 | -3.69% | 11.71 | 0.43 |
11/09 | 553 | 553 | 547 | 547 | -0.55% | 1,600 | 46億7685万 | -4.04% | 11.69 | 0.43 |
11/06 | 557 | 557 | 544 | 550 | -1.26% | 8,700 | 47億250万 | -3.68% | 11.75 | 0.44 |
11/05 | 552 | 557 | 552 | 557 | 0% | 200 | 47億6235万 | -2.45% | 11.9 | 0.44 |
11/04 | 555 | 557 | 550 | 557 | 0% | 2,400 | 47億6235万 | -2.62% | 11.9 | 0.44 |
11/02 | 557 | 563 | 557 | 557 | -0.18% | 700 | 47億6235万 | -2.62% | 11.9 | 0.44 |
10/30 | 559 | 559 | 558 | 558 | -0.18% | 1,200 | 47億7090万 | -2.62% | 11.92 | 0.44 |
10/29 | 560 | 565 | 556 | 559 | -3.62% | 4,100 | 47億7945万 | -2.61% | 11.95 | 0.44 |
10/28 | 574 | 580 | 573 | 580 | +0.87% | 3,100 | 49億5900万 | +0.87% | 12.39 | 0.46 |
10/27 | 576 | 576 | 575 | 575 | -0.35% | 400 | 49億1625万 | 0% | 12.29 | 0.46 |
10/26 | 577 | 577 | 577 | 577 | +0.17% | 400 | 49億3335万 | +0.35% | 12.33 | 0.46 |
10/23 | 564 | 578 | 560 | 576 | +1.59% | 4,300 | 49億2480万 | +0.17% | 12.31 | 0.46 |
10/22 | 579 | 579 | 567 | 567 | -2.07% | 2,900 | 48億4785万 | -1.39% | 12.12 | 0.45 |
10/21 | 579 | 579 | 579 | 579 | 0% | 500 | 49億5045万 | +0.7% | 12.37 | 0.46 |
10/20 | 578 | 579 | 568 | 579 | -0.17% | 600 | 49億5045万 | +0.7% | 12.37 | 0.46 |
10/19 | 571 | 580 | 571 | 580 | +0.17% | 400 | 49億5900万 | +0.87% | 12.39 | 0.46 |
10/16 | 573 | 579 | 571 | 579 | -0.17% | 700 | 49億5045万 | +0.7% | 12.37 | 0.46 |
10/15 | 581 | 581 | 580 | 580 | -0.17% | 400 | 49億5900万 | +0.87% | 12.39 | 0.46 |
10/14 | 570 | 584 | 565 | 581 | +1.57% | 7,600 | 49億6755万 | +1.04% | 12.42 | 0.46 |
10/13 | 573 | 573 | 572 | 572 | -0.17% | 200 | 48億9060万 | -0.52% | 12.22 | 0.45 |
10/12 | 573 | 573 | 573 | 573 | 0% | 600 | 48億9915万 | -0.52% | 12.25 | 0.45 |
10/09 | 572 | 573 | 572 | 573 | +0.17% | 500 | 48億9915万 | -0.52% | 12.25 | 0.45 |
10/08 | 573 | 573 | 570 | 572 | +0.53% | 800 | 48億9060万 | -0.69% | 12.22 | 0.45 |
10/07 | 569 | 569 | 562 | 569 | -0.7% | 400 | 48億6495万 | -1.22% | 12.16 | 0.45 |
10/06 | 573 | 573 | 573 | 573 | +0.35% | 200 | 48億9915万 | -0.52% | 12.25 | 0.45 |
10/05 | 569 | 573 | 557 | 571 | +0.18% | 11,500 | 48億8205万 | -0.7% | 12.2 | 0.45 |
10/02 | 561 | 580 | 560 | 570 | +0.71% | 2,200 | 48億7350万 | -1.04% | 12.18 | 0.45 |
09/30 | 560 | 566 | 559 | 566 | -0.18% | 400 | 48億3930万 | -1.74% | 12.1 | 0.46 |
09/29 | 554 | 567 | 554 | 567 | -0.87% | 900 | 48億4785万 | -1.39% | 12.12 | 0.46 |
09/28 | 561 | 572 | 554 | 572 | -1.38% | 1,500 | 48億9060万 | -0.69% | 12.22 | 0.46 |
09/25 | 580 | 580 | 570 | 580 | 0% | 2,900 | 49億5900万 | +0.69% | 12.39 | 0.47 |
09/24 | 580 | 580 | 580 | 580 | 0% | 1,100 | 49億5900万 | +0.87% | 12.39 | 0.47 |
09/23 | 580 | 580 | 575 | 580 | 0% | 800 | 49億5900万 | +0.87% | 12.39 | 0.47 |
09/18 | 582 | 582 | 580 | 580 | -0.34% | 1,300 | 49億5900万 | +1.22% | 12.39 | 0.47 |
09/17 | 575 | 582 | 575 | 582 | +1.39% | 700 | 49億7610万 | +1.93% | 12.44 | 0.47 |
09/16 | 574 | 574 | 574 | 574 | +0.88% | 100 | 49億770万 | +0.7% | 12.27 | 0.46 |
09/15 | 577 | 577 | 560 | 569 | -2.4% | 2,600 | 48億6495万 | +0.18% | 12.16 | 0.46 |
09/14 | 576 | 583 | 576 | 583 | +0.52% | 1,100 | 49億8465万 | +2.82% | 12.46 | 0.47 |
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 | 845 4/17 | 544 7/26 | 104,000 4/17 | - | - | +7.27% 2/1 | -13.92% 6/2 |
2008年 3月期 | 618 4/18 | 370 3/18 3/17 | 22,000 10/29 | - | - | +13.79% 3/27 | -15.3% 1/24 |
2009年 3月期 | 460 6/30 | 250 10/10 | 32,000 3/27 | - | - | +6.41% 1/26 | -26.44% 10/8 |
2010年 3月期 | 344 8/17 | 250 5/7 4/30 | 6,100 5/7 | - | - | +13.92% 4/26 | -17.74% 10/6 |
2011年 3月期 | 401 4/27 | 260 3/15 | 21,200 2/18 | 34億2855万 | 22億2300万 | +6.33% 1/26 | -18.31% 3/15 |
2012年 3月期 | 360 3/27 | 300 6/16 5/30 | 14,700 2/24 | 30億7800万 | 25億6500万 | +7.81% 12/13 | -5.56% 5/17 |
2013年 3月期 | 440 3/26 | 316 11/14 9/11 他3件 | 14,000 11/28 | 37億6200万 | 27億180万 | +10.66% 3/25 | -6.67% 5/22 |
2014年 3月期 | 447 1/20 | 366 6/7 | 38,100 11/6 | 38億2185万 | 31億2930万 | +6.47% 1/17 | -10.68% 6/7 |
2015年 3月期 | 476 1/9 | 397 4/11 | 20,200 9/25 | 40億6980万 | 33億9435万 | +6.04% 7/8 | -6.73% 10/17 |
2016年 3月期 | 538 7/30 | 381 2/12 | 28,900 12/17 | 45億9990万 | 32億5755万 | +10.57% 5/28 | -10.78% 2/12 |
2017年 3月期 | 480 3/27 | 402 6/24 | 58,200 3/6 | 41億400万 | 34億3710万 | +8.79% 5/9 | -4.75% 4/13 |
2018年 3月期 | 1,240 1/26 | 431 4/13 | 1,240,200 7/28 | 106億200万 | 36億8505万 | +31.17% 7/28 | -21.94% 2/14 |
2019年 3月期 | 1,068 5/28 | 404 12/25 | 274,800 5/22 | 91億3140万 | 34億5420万 | +13.81% 1/30 | -18.33% 12/25 |
2020年 3月期 | 651 2/13 | 464 3/23 | 158,900 4/19 | 55億6605万 | 39億6720万 | +9.2% 4/24 | -17.5% 3/9 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -17%(0.83倍)
- 2003/12/30 vs 2002/12/30
- 28%(1.28倍)
- 2004/12/30 vs 2003/12/30
- 23%(1.23倍)
- 2005/12/30 vs 2004/12/30
- 57%(1.57倍)
- 2006/12/28 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/28 vs 2006/12/28
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -37%(0.63倍)
- 2009/12/25 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/25
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- 6%(1.06倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 151%(2.51倍)
- 2018/12/28 vs 2017/12/29
- -59%(0.41倍)
- 2019/12/30 vs 2018/12/28
- 32%(1.32倍)
- 2020/12/30 vs 2019/12/30
- 29%(1.29倍)