株価チャート
株価
3/29
- 前日 (3/26)
- 548
- 始値
- 545
- 高値
- 553
- 安値
- 535
- 終値 -1.46%
- 540
- 出来高 +100%
- 14,000
乖離率
- 株価(5日)
移動平均値 - -0.55%
543 - 株価(25日)
移動平均値 - -5.1%
569 - 出来高(5日)
移動平均値 - -8.97%
15,380
2020/10/30~2021/03/29
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 | ||||||||||
03/29 | 545 | 553 | 535 | 540 | -1.46% | 14,000 | 40億8195万 | -5.1% | 5.9 | 0.55 |
03/26 | 549 | 557 | 544 | 548 | +0.92% | 7,000 | 41億4243万 | -4.03% | 5.99 | 0.56 |
03/25 | 545 | 549 | 537 | 543 | +0.37% | 8,500 | 41億463万 | -5.4% | 5.94 | 0.56 |
03/24 | 533 | 549 | 533 | 541 | -0.37% | 23,100 | 40億8951万 | -6.08% | 5.92 | 0.55 |
03/23 | 560 | 565 | 540 | 543 | -3.38% | 24,300 | 41億463万 | -6.06% | 5.94 | 0.56 |
03/22 | 566 | 567 | 560 | 562 | -1.06% | 8,000 | 42億4826万 | -3.1% | 6.14 | 0.58 |
03/19 | 562 | 568 | 561 | 568 | -0.18% | 11,400 | 42億9361万 | -2.41% | 6.21 | 0.58 |
03/18 | 562 | 572 | 562 | 569 | +0.71% | 7,100 | 43億117万 | -2.4% | 6.22 | 0.58 |
03/17 | 563 | 570 | 561 | 565 | -1.22% | 16,300 | 42億7093万 | -3.25% | 6.18 | 0.58 |
03/16 | 566 | 579 | 566 | 572 | +1.06% | 10,300 | 43億2385万 | -2.22% | 6.25 | 0.59 |
03/15 | 563 | 579 | 563 | 566 | -1.57% | 8,000 | 42億7849万 | -3.41% | 6.19 | 0.58 |
03/12 | 575 | 579 | 575 | 575 | -0.86% | 2,900 | 43億4653万 | -2.04% | 6.29 | 0.59 |
03/11 | 579 | 580 | 571 | 580 | +1.22% | 2,900 | 43億8432万 | -1.19% | 6.34 | 0.59 |
03/10 | 568 | 576 | 568 | 573 | 0% | 5,500 | 43億3141万 | -2.22% | 6.27 | 0.59 |
03/09 | 567 | 576 | 566 | 573 | +0.88% | 2,600 | 43億3141万 | -2.22% | 6.27 | 0.59 |
03/08 | 579 | 579 | 567 | 568 | -0.35% | 6,500 | 42億9361万 | -2.91% | 6.21 | 0.58 |
03/05 | 561 | 571 | 560 | 570 | +0.35% | 3,100 | 43億873万 | -2.4% | 6.23 | 0.58 |
03/04 | 564 | 572 | 560 | 568 | 0% | 8,700 | 42億9361万 | -2.57% | 6.21 | 0.58 |
03/03 | 568 | 573 | 568 | 568 | -1.22% | 3,900 | 42億9361万 | -2.57% | 6.21 | 0.58 |
03/02 | 580 | 580 | 560 | 575 | -1.88% | 17,000 | 43億4653万 | -1.2% | 6.29 | 0.59 |
03/01 | 583 | 592 | 581 | 586 | +0.17% | 7,500 | 44億2968万 | +0.69% | 6.41 | 0.6 |
02/26 | 598 | 600 | 585 | 585 | -1.68% | 14,800 | 44億2212万 | +0.86% | 6.4 | 0.6 |
02/25 | 605 | 607 | 591 | 595 | -1.16% | 10,600 | 44億9771万 | +2.76% | 6.51 | 0.61 |
02/24 | 608 | 608 | 600 | 602 | +0.33% | 9,300 | 45億5062万 | +4.15% | 6.58 | 0.62 |
02/22 | 597 | 600 | 589 | 600 | +1.52% | 4,500 | 45億3551万 | +4.17% | 6.56 | 0.62 |
02/19 | 604 | 607 | 590 | 591 | -1.5% | 7,700 | 44億6747万 | +2.78% | 6.46 | 0.61 |
02/18 | 606 | 606 | 591 | 600 | 0% | 7,800 | 45億3551万 | +4.71% | 6.56 | 0.62 |
02/17 | 599 | 604 | 592 | 600 | -0.17% | 7,900 | 45億3551万 | +4.9% | 6.56 | 0.62 |
02/16 | 594 | 601 | 590 | 601 | +0.17% | 9,100 | 45億4306万 | +5.44% | 6.57 | 0.62 |
02/15 | 599 | 607 | 594 | 600 | +1.01% | 9,300 | 45億3551万 | +5.63% | 6.56 | 0.62 |
02/12 | 610 | 620 | 592 | 594 | -1.98% | 23,800 | 44億9015万 | +4.76% | 6.49 | 0.61 |
02/10 | 594 | 620 | 594 | 606 | +1.17% | 11,800 | 45億8086万 | +7.07% | 6.63 | 0.62 |
02/09 | 599 | 600 | 591 | 599 | +1.7% | 4,000 | 45億2795万 | +6.02% | 6.55 | 0.61 |
02/08 | 591 | 598 | 587 | 589 | +0.51% | 6,600 | 44億5235万 | +4.43% | 6.44 | 0.6 |
02/05 | 581 | 595 | 581 | 586 | +0.86% | 7,500 | 44億2968万 | +3.9% | 6.41 | 0.6 |
02/04 | 583 | 588 | 575 | 581 | -1.19% | 3,900 | 43億9188万 | +3.01% | 6.35 | 0.6 |
02/03 | 563 | 638 | 561 | 588 | +4.26% | 49,700 | 44億4480万 | +4.26% | 6.43 | 0.6 |
02/02 | 560 | 568 | 549 | 564 | +1.99% | 6,800 | 42億6337万 | +0.18% | 6.17 | 0.58 |
02/01 | 546 | 560 | 546 | 553 | +1.47% | 3,000 | 41億8022万 | -2.12% | 6.05 | 0.57 |
01/29 | 550 | 558 | 545 | 545 | -0.91% | 3,700 | 41億1975万 | -3.88% | 5.96 | 0.56 |
01/28 | 544 | 560 | 544 | 550 | -0.36% | 17,500 | 41億5755万 | -3.34% | 6.01 | 0.56 |
01/27 | 556 | 556 | 548 | 552 | -0.18% | 3,900 | 41億7266万 | -3.66% | 6.04 | 0.57 |
01/26 | 559 | 559 | 553 | 553 | -0.54% | 3,300 | 41億8022万 | -4.16% | 6.05 | 0.57 |
01/25 | 561 | 568 | 553 | 556 | -1.07% | 6,700 | 42億290万 | -4.3% | 6.08 | 0.57 |
01/22 | 559 | 564 | 553 | 562 | +0.72% | 2,600 | 42億4826万 | -3.77% | 6.14 | 0.58 |
01/21 | 559 | 559 | 556 | 558 | +0.54% | 900 | 42億1802万 | -4.78% | 6.1 | 0.57 |
01/20 | 557 | 565 | 555 | 555 | -1.07% | 2,600 | 41億9534万 | -5.77% | 6.07 | 0.57 |
01/19 | 562 | 562 | 559 | 561 | +0.36% | 1,400 | 42億4070万 | -5.08% | 6.13 | 0.58 |
01/18 | 561 | 573 | 559 | 559 | -0.18% | 5,400 | 42億2558万 | -5.73% | 6.11 | 0.57 |
01/15 | 565 | 568 | 560 | 560 | -0.88% | 1,000 | 42億3314万 | -5.72% | 6.12 | 0.57 |
01/14 | 565 | 570 | 565 | 565 | 0% | 15,800 | 42億7093万 | -5.2% | 6.18 | 0.58 |
01/13 | 558 | 568 | 552 | 565 | +1.44% | 9,400 | 42億7093万 | -5.36% | 6.18 | 0.58 |
01/12 | 552 | 565 | 552 | 557 | +0.72% | 4,000 | 42億1046万 | -7.01% | 6.09 | 0.57 |
01/08 | 561 | 563 | 547 | 553 | -2.3% | 22,500 | 41億8022万 | -7.99% | 6.05 | 0.57 |
01/07 | 573 | 574 | 554 | 566 | -1.22% | 8,300 | 42億7849万 | -6.14% | 6.19 | 0.58 |
01/06 | 582 | 585 | 565 | 573 | -0.17% | 9,300 | 43億3141万 | -5.13% | 6.27 | 0.59 |
01/05 | 565 | 578 | 565 | 574 | +1.59% | 10,500 | 43億3897万 | -5.12% | 6.28 | 0.59 |
01/04 | 592 | 592 | 565 | 565 | -4.24% | 8,600 | 42億7093万 | -6.61% | 6.18 | 0.58 |
2020 | ||||||||||
12/30 | 592 | 592 | 581 | 590 | +1.2% | 3,400 | 44億5991万 | -2.8% | 6.45 | 0.61 |
12/29 | 586 | 624 | 583 | 583 | -0.51% | 6,800 | 44億700万 | -3.95% | 6.37 | 0.6 |
12/28 | 580 | 587 | 573 | 586 | +1.03% | 13,300 | 44億2968万 | -3.46% | 6.41 | 0.6 |
12/25 | 580 | 595 | 570 | 580 | -2.52% | 79,400 | 43億8432万 | -4.61% | 6.34 | 0.59 |
12/24 | 601 | 601 | 591 | 595 | -1% | 17,800 | 44億9771万 | -2.14% | 6.51 | 0.61 |
12/23 | 600 | 616 | 599 | 601 | +0.17% | 13,900 | 45億4306万 | -1.15% | 6.57 | 0.62 |
12/22 | 625 | 629 | 600 | 600 | -6.98% | 27,000 | 45億3551万 | -1.15% | 6.56 | 0.62 |
12/21 | 684 | 742 | 635 | 645 | -3.44% | 81,700 | 48億7567万 | +6.26% | 7.05 | 0.66 |
12/18 | 687 | 710 | 662 | 668 | +1.67% | 27,900 | 50億4953万 | +10.41% | 7.3 | 0.69 |
12/17 | 635 | 730 | 633 | 657 | +4.29% | 101,300 | 49億6638万 | +9.14% | 7.18 | 0.67 |
12/16 | 610 | 630 | 607 | 630 | +2.44% | 8,900 | 47億6228万 | +5.18% | 6.89 | 0.65 |
12/15 | 610 | 615 | 606 | 615 | 0% | 1,500 | 46億4889万 | +2.84% | 6.72 | 0.63 |
12/14 | 610 | 615 | 600 | 615 | +0.82% | 4,600 | 46億4889万 | +3.19% | 6.72 | 0.63 |
12/11 | 603 | 610 | 603 | 610 | +1.16% | 1,900 | 46億1110万 | +2.52% | 6.67 | 0.63 |
12/10 | 600 | 604 | 600 | 603 | +0.5% | 2,700 | 45億5818万 | +1.52% | 6.59 | 0.62 |
12/09 | 605 | 605 | 599 | 600 | +0.33% | 1,300 | 45億3551万 | +1.01% | 6.56 | 0.62 |
12/08 | 603 | 603 | 597 | 598 | -0.83% | 1,300 | 45億2039万 | +0.67% | 6.54 | 0.61 |
12/07 | 602 | 604 | 600 | 603 | +0.33% | 1,200 | 45億5818万 | +1.52% | 6.59 | 0.62 |
12/04 | 602 | 605 | 598 | 601 | -0.17% | 3,100 | 45億4306万 | +1.18% | 6.57 | 0.62 |
12/03 | 604 | 608 | 596 | 602 | -0.33% | 3,000 | 45億5062万 | +1.35% | 6.58 | 0.62 |
12/02 | 610 | 613 | 601 | 604 | +2.37% | 5,100 | 45億6574万 | +1.68% | 6.6 | 0.62 |
12/01 | 598 | 598 | 590 | 590 | -1.34% | 2,400 | 44億5991万 | -0.51% | 6.45 | 0.61 |
11/30 | 595 | 598 | 594 | 598 | 0% | 2,100 | 45億2039万 | +0.67% | 6.54 | 0.61 |
11/27 | 595 | 605 | 595 | 598 | +0.67% | 2,200 | 45億2039万 | +0.5% | 6.54 | 0.61 |
11/26 | 596 | 598 | 594 | 594 | 0% | 5,300 | 44億9015万 | -0.17% | 6.49 | 0.61 |
11/25 | 594 | 595 | 593 | 594 | 0% | 2,800 | 44億9015万 | -0.17% | 6.49 | 0.61 |
11/24 | 596 | 596 | 586 | 594 | -0.17% | 1,800 | 44億9015万 | -0.17% | 6.49 | 0.61 |
11/20 | 590 | 595 | 586 | 595 | +0.51% | 1,200 | 44億9771万 | -0.17% | 6.51 | 0.61 |
11/19 | 587 | 595 | 585 | 592 | +1.02% | 1,700 | 44億7503万 | -0.67% | 6.47 | 0.61 |
11/18 | 596 | 596 | 586 | 586 | -1.18% | 1,100 | 44億2968万 | -1.84% | 6.41 | 0.6 |
11/17 | 594 | 594 | 588 | 593 | +0.17% | 3,200 | 44億8259万 | -1% | 6.48 | 0.61 |
11/16 | 597 | 598 | 590 | 592 | -0.17% | 1,400 | 44億7503万 | -1.33% | 6.47 | 0.61 |
11/13 | 600 | 600 | 587 | 593 | -1.66% | 3,300 | 44億8259万 | -1.33% | 6.48 | 0.61 |
11/12 | 593 | 615 | 585 | 603 | +3.25% | 12,700 | 45億5818万 | 0% | 6.59 | 0.62 |
11/11 | 582 | 588 | 582 | 584 | +0.34% | 4,200 | 44億1456万 | -3.31% | 6.39 | 0.6 |
11/10 | 590 | 590 | 581 | 582 | -0.51% | 3,600 | 43億9944万 | -3.96% | 6.36 | 0.6 |
11/09 | 588 | 590 | 581 | 585 | -0.51% | 2,400 | 44億2212万 | -3.78% | 6.4 | 0.6 |
11/06 | 587 | 598 | 585 | 588 | -0.34% | 1,600 | 44億4480万 | -3.45% | 6.43 | 0.6 |
11/05 | 588 | 598 | 588 | 590 | -1.17% | 900 | 44億5991万 | -3.44% | 6.45 | 0.61 |
11/04 | 605 | 605 | 582 | 597 | +0.34% | 4,200 | 45億1283万 | -2.61% | 6.53 | 0.61 |
11/02 | 592 | 600 | 592 | 595 | 0% | 500 | 44億9771万 | -3.41% | 6.51 | 0.61 |
10/30 | 594 | 600 | 590 | 595 | +0.34% | 2,500 | 44億9771万 | -3.88% | 6.51 | 0.61 |
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 2月期 | 2,640 264,000 4/9 | 1,250 125,000 2/27 | 53,900 539 5/7 | - | - | +17.49% 10/10 | -21.25% 1/24 |
2009年 2月期 | 1,550 155,000 6/6 | 520 52,000 2/24 | 21,400 214 6/6 | - | - | +18.66% 6/5 | -21.07% 10/9 |
2010年 2月期 | 1,221 122,100 7/31 | 525 52,500 3/9 | 11,200 112 10/6 | - | - | +36.6% 5/11 | -17.89% 9/28 |
2011年 2月期 | 868 86,800 4/9 | 600 60,000 11/5 60,000 11/4 | 14,300 143 4/19 | 46億9032万 | 32億4216万 | +10.37% 12/9 | -24.32% 3/15 |
2012年 2月期 | 835 83,500 12/30 | 501 50,100 3/15 | 25,700 257 12/12 | 45億1200万 | 27億720万 | +19.13% 12/21 | -6.69% 1/19 |
2013年 2月期 | 1,100 110,000 6/25 | 750 75,000 9/20 | 37,700 377 4/9 | 59億4396万 | 40億5270万 | +27.41% 6/25 | -9.48% 9/20 |
2014年 2月期 | 1,050 105,000 4/19 | 802 80,200 3/1 | 116,300 1,163 4/19 | 56億7378万 | 43億3368万 | +16.23% 4/19 | -8% 6/7 |
2015年 2月期 | 1,184 7/30 | 870 4/24 | 26,700 11/26 | 63億9786万 | 47億113万 | +16.14% 11/25 | -6.1% 8/28 |
2016年 2月期 | 1,120 4/6 | 802 2/25 | 39,600 2/23 | 60億5203万 | 44億7450万 | +3.42% 6/22 | -12.72% 2/25 |
2017年 2月期 | 963 2/23 | 790 4/7 4/6 他3件 | 8,700 8/29 | 53億7275万 | 44億755万 | +5.32% 2/7 | -5.54% 8/29 |
2018年 2月期 | 2,400 2/23 | 870 5/31 4/7 | 1,247,500 2/23 | 133億9004万 | 48億5389万 | +94.7% 2/23 | -16.69% 3/29 |
2019年 3月期 | 2,149 4/11 | 386 12/25 | 724,800 4/11 | 162億4468万 | 29億1784万 | +19.22% 2/27 | -30.95% 12/25 |
2020年 3月期 | 970 7/17 | 459 3/17 | 120,600 5/17 | 73億3240万 | 34億6966万 | +23.11% 5/24 | -27.43% 2/28 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 119%(2.19倍)
- 2006/12/29 vs 2005/12/30
- -13%(0.87倍)
- 2007/12/27 vs 2006/12/29
- -47%(0.53倍)
- 2008/12/30 vs 2007/12/27
- -65%(0.35倍)
- 2009/12/30 vs 2008/12/30
- 16%(1.16倍)
- 2010/12/30 vs 2009/12/30
- -13%(0.87倍)
- 2011/12/30 vs 2010/12/30
- 19%(1.19倍)
- 2012/12/28 vs 2011/12/30
- -5%(0.95倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- 11%(1.11倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- -49%(0.51倍)
- 2019/12/30 vs 2018/12/28
- 68%(1.68倍)
- 2020/12/30 vs 2019/12/30
- -25%(0.75倍)