株価チャート
株価
11/8
- 前日 (11/5)
- 22,670
- 始値
- 22,670
- 高値
- 22,710
- 安値
- 22,670
- 終値 +0.04%
- 22,680
- 出来高 -38.48%
- 83,749
乖離率
- 株価(5日)
移動平均値 - +0.02%
22,676 - 株価(25日)
移動平均値 - -0.01%
22,683 - 出来高(5日)
移動平均値 - +55%
54,032
2021/06/14~2021/11/08
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 | ||||||||||
11/08 | 22,670 | 22,710 | 22,670 | 22,680 | +0.04% | 83,749 | 1996億4410万 | -0.01% | 123.5 | 1.77 |
11/05 | 22,670 | 22,710 | 22,660 | 22,670 | -0.04% | 136,127 | 1995億5607万 | -0.06% | 123.44 | 1.77 |
11/04 | 22,670 | 22,680 | 22,670 | 22,680 | +0.04% | 18,954 | 1996億4410万 | -0.02% | 123.5 | 1.77 |
11/02 | 22,670 | 22,680 | 22,660 | 22,670 | -0.04% | 24,635 | 1995億5607万 | -0.07% | 123.44 | 1.77 |
11/01 | 22,670 | 22,690 | 22,670 | 22,680 | 0% | 6,693 | 1996億4410万 | -0.03% | 123.5 | 1.77 |
10/29 | 22,690 | 22,710 | 22,660 | 22,680 | +0.04% | 23,471 | 1996億4410万 | -0.04% | 123.5 | 1.77 |
10/28 | 22,670 | 22,700 | 22,660 | 22,670 | +0.04% | 37,842 | 1995億5607万 | -0.09% | 123.44 | 1.77 |
10/27 | 22,670 | 22,700 | 22,660 | 22,660 | 0% | 8,319 | 1994億6804万 | -0.13% | 123.39 | 1.77 |
10/26 | 22,660 | 22,680 | 22,660 | 22,660 | 0% | 47,538 | 1994億6804万 | -0.14% | 123.39 | 1.77 |
10/25 | 22,660 | 22,670 | 22,660 | 22,660 | 0% | 6,437 | 1994億6804万 | -0.15% | 123.39 | 1.77 |
10/22 | 22,670 | 22,680 | 22,660 | 22,660 | -0.04% | 6,529 | 1994億6804万 | -0.16% | 123.39 | 1.77 |
10/21 | 22,660 | 22,680 | 22,660 | 22,670 | +0.04% | 15,020 | 1995億5607万 | -0.12% | 123.44 | 1.77 |
10/20 | 22,660 | 22,680 | 22,660 | 22,660 | 0% | 5,820 | 1994億6804万 | -0.17% | 123.39 | 1.77 |
10/19 | 22,680 | 22,690 | 22,660 | 22,660 | 0% | 15,060 | 1994億6804万 | -0.17% | 123.39 | 1.77 |
10/18 | 22,680 | 22,690 | 22,660 | 22,660 | -0.09% | 48,911 | 1994億6804万 | -0.18% | 123.39 | 1.77 |
10/15 | 22,700 | 22,710 | 22,680 | 22,680 | -0.09% | 57,950 | 1996億4410万 | -0.09% | 123.5 | 1.77 |
10/14 | 22,710 | 22,710 | 22,700 | 22,700 | 0% | 41,406 | 1998億2015万 | -0.01% | 123.6 | 1.77 |
10/13 | 22,700 | 22,710 | 22,700 | 22,700 | -0.13% | 234,043 | 1998億2015万 | -0.01% | 123.6 | 1.77 |
10/12 | 22,700 | 22,730 | 22,700 | 22,730 | +0.18% | 65,428 | 2000億8423万 | +0.11% | 123.77 | 1.77 |
10/11 | 22,700 | 22,710 | 22,690 | 22,690 | 0% | 114,533 | 1997億3212万 | -0.06% | 123.55 | 1.77 |
10/08 | 22,700 | 22,720 | 22,690 | 22,690 | -0.04% | 38,125 | 1997億3212万 | -0.05% | 123.55 | 1.77 |
10/07 | 22,700 | 22,730 | 22,700 | 22,700 | -0.09% | 12,841 | 1998億2015万 | 0% | 123.6 | 1.77 |
10/06 | 22,720 | 22,730 | 22,690 | 22,720 | 0% | 26,453 | 1999億9620万 | +0.09% | 123.71 | 1.77 |
10/05 | 22,720 | 22,740 | 22,700 | 22,720 | -0.04% | 20,275 | 1999億9620万 | +0.1% | 123.71 | 1.77 |
10/04 | 22,720 | 22,730 | 22,700 | 22,730 | +0.13% | 17,264 | 2000億8423万 | +0.15% | 123.77 | 1.77 |
10/01 | 22,700 | 22,730 | 22,690 | 22,700 | 0% | 53,638 | 1998億2015万 | +0.01% | 123.6 | 1.77 |
09/30 | 22,710 | 22,740 | 22,700 | 22,700 | 0% | 16,822 | 1998億2015万 | +0.02% | 123.6 | 1.77 |
09/29 | 22,700 | 22,720 | 22,700 | 22,700 | 0% | 13,717 | 1998億2015万 | +0.03% | 123.6 | 1.77 |
09/28 | 22,720 | 22,750 | 22,690 | 22,700 | -0.13% | 23,846 | 1998億2015万 | +0.04% | 123.6 | 1.77 |
09/27 | 22,690 | 22,730 | 22,690 | 22,730 | +0.18% | 16,299 | 2000億8423万 | +0.18% | 123.77 | 1.77 |
09/24 | 22,690 | 22,710 | 22,690 | 22,690 | 0% | 7,434 | 1997億3212万 | +0.01% | 123.55 | 1.77 |
09/22 | 22,710 | 22,710 | 22,680 | 22,690 | -0.09% | 29,810 | 1997億3212万 | 0% | 123.55 | 1.77 |
09/21 | 22,700 | 22,730 | 22,690 | 22,710 | -0.04% | 18,408 | 1999億818万 | +0.1% | 123.66 | 1.77 |
09/17 | 22,700 | 22,720 | 22,690 | 22,720 | +0.13% | 29,982 | 1999億9620万 | +0.15% | 123.71 | 1.77 |
09/16 | 22,690 | 22,720 | 22,680 | 22,690 | +0.04% | 11,354 | 1997億3212万 | +0.02% | 123.55 | 1.77 |
09/15 | 22,700 | 22,720 | 22,680 | 22,680 | -0.09% | 10,114 | 1996億4410万 | -0.02% | 123.5 | 1.77 |
09/14 | 22,690 | 22,700 | 22,680 | 22,700 | +0.09% | 10,930 | 1998億2015万 | +0.07% | 123.6 | 1.77 |
09/13 | 22,690 | 22,710 | 22,680 | 22,680 | -0.04% | 12,457 | 1996億4410万 | -0.02% | 123.5 | 1.77 |
09/10 | 22,690 | 22,730 | 22,690 | 22,690 | +0.04% | 21,293 | 1997億3212万 | +0.03% | 123.55 | 1.77 |
09/09 | 22,700 | 22,720 | 22,680 | 22,680 | -0.09% | 12,908 | 1996億4410万 | -0.02% | 123.5 | 1.77 |
09/08 | 22,720 | 22,720 | 22,680 | 22,700 | -0.18% | 28,983 | 1998億2015万 | +0.06% | 123.6 | 1.77 |
09/07 | 22,700 | 22,740 | 22,680 | 22,740 | +0.04% | 23,188 | 2001億7226万 | +0.24% | 123.82 | 1.78 |
09/06 | 22,700 | 22,730 | 22,660 | 22,730 | +0.18% | 39,172 | 2000億8423万 | +0.21% | 123.77 | 1.77 |
09/03 | 22,670 | 22,720 | 22,660 | 22,690 | +0.09% | 41,669 | 1997億3212万 | +0.03% | 123.55 | 1.77 |
09/02 | 22,680 | 22,690 | 22,660 | 22,670 | 0% | 57,738 | 1995億5607万 | -0.06% | 123.44 | 1.77 |
09/01 | 22,690 | 22,690 | 22,660 | 22,670 | -0.04% | 74,827 | 1995億5607万 | -0.02% | 123.44 | 1.77 |
08/31 | 22,670 | 22,700 | 22,660 | 22,680 | +0.04% | 67,133 | 1996億4410万 | +0.08% | 123.5 | 1.77 |
08/30 | 22,660 | 22,700 | 22,650 | 22,670 | 0% | 544,204 | 1995億5607万 | +0.09% | 123.44 | 1.77 |
08/27 | 22,740 | 22,740 | 22,660 | 22,670 | -0.31% | 40,213 | 1995億5607万 | +0.15% | 123.44 | 1.77 |
08/26 | 22,670 | 22,740 | 22,660 | 22,740 | +0.35% | 45,087 | 2001億7226万 | +0.49% | 123.82 | 1.78 |
08/25 | 22,660 | 22,680 | 22,650 | 22,660 | 0% | 32,447 | 1994億6804万 | +0.17% | 123.39 | 1.77 |
08/24 | 22,670 | 22,690 | 22,650 | 22,660 | +0.04% | 43,734 | 1994億6804万 | +0.16% | 123.39 | 1.77 |
08/23 | 22,660 | 22,680 | 22,650 | 22,650 | -0.04% | 57,766 | 1993億8002万 | +0.11% | 123.33 | 1.77 |
08/20 | 22,680 | 22,690 | 22,650 | 22,660 | -0.04% | 77,130 | 1994億6804万 | +0.15% | 123.39 | 1.77 |
08/19 | 22,710 | 22,730 | 22,670 | 22,670 | -0.35% | 43,027 | 1995億5607万 | +0.19% | 123.44 | 1.77 |
08/18 | 22,670 | 22,750 | 22,670 | 22,750 | +0.44% | 42,500 | 2002億6028万 | +0.55% | 123.88 | 1.78 |
08/17 | 22,690 | 22,740 | 22,650 | 22,650 | -0.09% | 50,829 | 1993億8002万 | +0.12% | 123.33 | 1.77 |
08/16 | 22,680 | 22,700 | 22,670 | 22,670 | -0.04% | 40,487 | 1995億5607万 | +0.2% | 123.44 | 1.77 |
08/13 | 22,690 | 22,700 | 22,670 | 22,680 | -0.04% | 28,652 | 1996億4410万 | +0.25% | 123.5 | 1.77 |
08/12 | 22,690 | 22,700 | 22,670 | 22,690 | +0.04% | 23,914 | 1997億3212万 | +0.3% | 123.55 | 1.77 |
08/11 | 22,700 | 22,730 | 22,670 | 22,680 | 0% | 32,176 | 1996億4410万 | +0.25% | 123.5 | 1.77 |
08/10 | 22,710 | 22,720 | 22,670 | 22,680 | +0.04% | 32,025 | 1996億4410万 | +0.25% | 123.5 | 1.77 |
08/06 | 22,730 | 22,750 | 22,670 | 22,670 | -0.13% | 46,820 | 1995億5607万 | +0.2% | 123.44 | 1.77 |
08/05 | 22,740 | 22,750 | 22,690 | 22,700 | -0.18% | 44,276 | 1998億2015万 | +0.34% | 123.6 | 1.77 |
08/04 | 22,680 | 22,740 | 22,670 | 22,740 | +0.26% | 51,676 | 2001億7226万 | +0.51% | 123.82 | 1.78 |
08/03 | 22,690 | 22,720 | 22,670 | 22,680 | +0.04% | 46,193 | 1996億4410万 | +0.25% | 123.5 | 1.77 |
08/02 | 22,700 | 22,750 | 22,670 | 22,670 | -0.35% | 87,953 | 1995億5607万 | +0.2% | 123.44 | 1.77 |
07/30 | 22,660 | 22,750 | 22,660 | 22,750 | +0.4% | 56,703 | 2002億6028万 | +0.56% | 123.88 | 1.78 |
07/29 | 22,600 | 22,730 | 22,600 | 22,660 | +0.94% | 68,218 | 1994億6804万 | +0.18% | 123.39 | 1.77 |
07/28 | 22,420 | 22,450 | 22,300 | 22,450 | +0.22% | 12,662 | 1976億1949万 | -0.75% | 122.24 | 1.75 |
07/27 | 22,280 | 22,400 | 22,250 | 22,400 | +0.22% | 29,356 | 1971億7936万 | -1% | 121.97 | 1.75 |
07/26 | 22,310 | 22,420 | 22,280 | 22,350 | +0.22% | 39,584 | 1967億3922万 | -1.26% | 121.7 | 1.74 |
07/21 | 22,460 | 22,490 | 22,270 | 22,300 | -0.89% | 53,855 | 1962億9909万 | -1.52% | 121.43 | 1.74 |
07/20 | 22,580 | 22,620 | 22,500 | 22,500 | -0.35% | 165,587 | 1980億5962万 | -0.68% | 122.52 | 1.76 |
07/19 | 22,680 | 22,690 | 22,520 | 22,580 | -0.48% | 148,737 | 1987億6383万 | -0.34% | 122.95 | 1.76 |
07/16 | 22,680 | 22,700 | 22,670 | 22,690 | +0.04% | 88,739 | 1997億3212万 | +0.14% | 123.55 | 1.77 |
07/15 | 22,690 | 22,700 | 22,680 | 22,680 | 0% | 21,960 | 1996億4410万 | +0.13% | 123.5 | 1.77 |
07/14 | 22,680 | 22,700 | 22,680 | 22,680 | 0% | 19,191 | 1996億4410万 | +0.15% | 123.5 | 1.77 |
07/13 | 22,690 | 22,700 | 22,670 | 22,680 | 0% | 37,195 | 1996億4410万 | +0.16% | 123.5 | 1.77 |
07/12 | 22,680 | 22,720 | 22,670 | 22,680 | +0.04% | 72,425 | 1996億4410万 | +0.18% | 123.5 | 1.77 |
07/09 | 22,670 | 22,700 | 22,660 | 22,670 | +0.04% | 68,232 | 1995億5607万 | +0.15% | 123.44 | 1.77 |
07/08 | 22,670 | 22,700 | 22,660 | 22,660 | -0.04% | 40,487 | 1994億6804万 | +0.09% | 123.39 | 1.77 |
07/07 | 22,680 | 22,700 | 22,670 | 22,670 | +0.04% | 36,205 | 1995億5607万 | +0.1% | 123.44 | 1.77 |
07/06 | 22,700 | 22,700 | 22,660 | 22,660 | -0.13% | 46,505 | 1994億6804万 | +0.03% | 123.39 | 1.77 |
07/05 | 22,680 | 22,700 | 22,680 | 22,690 | -0.04% | 17,299 | 1997億3212万 | +0.14% | 123.55 | 1.77 |
07/02 | 22,680 | 22,700 | 22,650 | 22,700 | +0.09% | 64,464 | 1998億2015万 | +0.21% | 123.6 | 1.77 |
07/01 | 22,690 | 22,700 | 22,680 | 22,680 | -0.04% | 53,050 | 1996億4410万 | +0.15% | 123.5 | 1.77 |
06/30 | 22,690 | 22,710 | 22,680 | 22,690 | -0.04% | 44,929 | 1997億3212万 | +0.2% | 123.55 | 1.77 |
06/29 | 22,690 | 22,700 | 22,680 | 22,700 | -0.04% | 24,238 | 1998億2015万 | +0.3% | 123.6 | 1.77 |
06/28 | 22,700 | 22,710 | 22,680 | 22,710 | +0.09% | 28,146 | 1999億818万 | +0.38% | 123.66 | 1.77 |
06/25 | 22,670 | 22,730 | 22,670 | 22,690 | +0.09% | 31,840 | 1997億3212万 | +0.36% | 123.55 | 1.77 |
06/24 | 22,670 | 22,700 | 22,650 | 22,670 | +0.04% | 53,700 | 1995億5607万 | +0.32% | 123.44 | 1.77 |
06/23 | 22,660 | 22,700 | 22,660 | 22,660 | +0.09% | 42,956 | 1994億6804万 | +0.94% | 123.39 | 1.77 |
06/22 | 22,660 | 22,670 | 22,610 | 22,640 | -0.04% | 90,424 | 1992億9199万 | +1.42% | 123.28 | 1.77 |
06/21 | 22,620 | 22,680 | 22,610 | 22,650 | +0.22% | 80,519 | 1993億8002万 | +2.01% | 123.33 | 1.77 |
06/18 | 22,650 | 22,700 | 22,600 | 22,600 | +0.13% | 280,546 | 1989億3989万 | +2.33% | 123.06 | 1.76 |
06/17 | 22,600 | 22,620 | 22,550 | 22,570 | +0.18% | 190,911 | 1986億7581万 | +2.62% | 122.9 | 1.76 |
06/16 | 22,600 | 22,620 | 22,480 | 22,530 | -0.31% | 237,816 | 1983億2370万 | +2.9% | 122.68 | 1.76 |
06/15 | 22,650 | 22,690 | 22,580 | 22,600 | -0.04% | 65,705 | 1989億3989万 | +3.37% | 123.06 | 1.76 |
06/14 | 22,700 | 22,770 | 22,580 | 22,610 | +0.44% | 78,094 | 1990億2791万 | +3.58% | 123.11 | 1.76 |
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 | |
2014年 10月期 | 13,938 111,500 6/5 | 12,338 98,700 10/29 | 1,083,208 135,401 6/5 | - | 427億551万 | +7.67% 12/5 | -3.58% 7/30 |
2015年 4月期 | 15,938 127,500 1/16 | 10,888 87,100 9/10 87,100 9/8 | 176,576 22,072 5/27 | 551億6670万 | 472億2649万 | +10.98% 1/15 | -11.4% 9/8 |
2016年 4月期 | 13,500 108,000 3/9 | 10,538 84,300 10/31 | 374,552 46,819 6/1 | 585億5868万 | 687億5061万 | +7.24% 2/1 | -6.79% 11/7 |
2017年 4月期 | 13,713 109,700 6/26 | 9,938 79,500 11/9 | 203,936 25,492 12/8 | 894億6550万 | 648億3598万 | +11.03% 12/9 | -3.9% 7/18 |
2018年 4月期 | 16,640 9/18 | 12,913 103,300 11/2 | 418,839 5/2 | 1438億2544万 | 834億5679万 | +8.06% 1/30 | -6.5% 4/17 |
2019年 4月期 | 22,630 10/9 | 14,550 12/25 | 99,801 9/20 | 2013億9016万 | 1257億6082万 | +8.45% 10/9 | -9.8% 11/13 |
2020年 4月期 | 24,940 2/21 | 9,510 3/19 | 263,852 3/25 | 2219億4744万 | 846億3192万 | +13.11% 5/8 | -51.77% 3/19 |
2021年 4月期 | 22,880 6/3 6/2 | 12,870 11/2 | 1,063,914 5/21 | 2014億463万 | 1145億3342万 | +16.11% 2/16 | -7.39% 5/20 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- 12%(1.12倍)
- 2019/12/30 vs 2018/12/28
- 47%(1.47倍)
- 2020/12/30 vs 2019/12/30
- -33%(0.67倍)