株価チャート
株価
10/27
- 前日 (10/25)
- 6,310
- 始値
- 6,300
- 高値
- 6,300
- 安値
- 6,300
- 終値 -0.16%
- 6,300
- 出来高 -55.56%
- 400
乖離率
- 株価(5日)
移動平均値 - -0.03%
6,302 - 株価(25日)
移動平均値 - -0.27%
6,317 - 出来高(5日)
移動平均値 - -16.67%
480
2021/05/14~2021/10/27
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 | ||||||||||
10/27 | 6,300 | 6,300 | 6,300 | 6,300 | -0.16% | 400 | 825億8985万 | -0.27% | 25.62 | 1.71 |
10/25 | 6,330 | 6,340 | 6,310 | 6,310 | +0.16% | 900 | 827億2095万 | -0.13% | 25.66 | 1.71 |
10/22 | 6,300 | 6,300 | 6,300 | 6,300 | 0% | 300 | 825億8985万 | -0.28% | 25.62 | 1.71 |
10/21 | 6,300 | 6,300 | 6,300 | 6,300 | 0% | 300 | 825億8985万 | -0.3% | 25.62 | 1.71 |
10/20 | 6,300 | 6,300 | 6,300 | 6,300 | 0% | 500 | 825億8985万 | -0.32% | 25.62 | 1.71 |
10/15 | 6,300 | 6,300 | 6,300 | 6,300 | -0.47% | 300 | 825億8985万 | -0.33% | 25.62 | 1.71 |
10/13 | 6,300 | 6,330 | 6,300 | 6,330 | +0.48% | 200 | 829億8314万 | +0.13% | 25.74 | 1.71 |
10/12 | 6,300 | 6,300 | 6,300 | 6,300 | +0.32% | 100 | 825億8985万 | -0.35% | 25.62 | 1.71 |
10/11 | 6,320 | 6,320 | 6,280 | 6,280 | -0.63% | 400 | 823億2766万 | -0.66% | 25.53 | 1.7 |
10/08 | 6,320 | 6,320 | 6,320 | 6,320 | 0% | 200 | 828億5204万 | -0.06% | 25.7 | 1.71 |
10/06 | 6,320 | 6,320 | 6,320 | 6,320 | 0% | 1,100 | 828億5204万 | -0.03% | 25.7 | 1.71 |
10/05 | 6,320 | 6,320 | 6,320 | 6,320 | 0% | 200 | 828億5204万 | -0.03% | 25.7 | 1.71 |
10/04 | 6,320 | 6,320 | 6,320 | 6,320 | -0.32% | 100 | 828億5204万 | -0.02% | 25.7 | 1.71 |
09/29 | 6,320 | 6,340 | 6,320 | 6,340 | +0.16% | 200 | 831億1423万 | +0.32% | 25.78 | 1.72 |
09/28 | 6,320 | 6,330 | 6,320 | 6,330 | +0.16% | 400 | 829億8314万 | +0.19% | 25.74 | 1.71 |
09/27 | 6,320 | 6,320 | 6,320 | 6,320 | 0% | 100 | 828億5204万 | +0.05% | 25.7 | 1.71 |
09/22 | 6,320 | 6,320 | 6,300 | 6,320 | 0% | 2,500 | 828億5204万 | +0.05% | 25.7 | 1.71 |
09/21 | 6,320 | 6,320 | 6,320 | 6,320 | 0% | 400 | 828億5204万 | +0.05% | 25.7 | 1.71 |
09/17 | 6,330 | 6,330 | 6,320 | 6,320 | 0% | 200 | 828億5204万 | +0.06% | 25.7 | 1.71 |
09/16 | 6,320 | 6,320 | 6,320 | 6,320 | -0.32% | 300 | 828億5204万 | +0.06% | 25.7 | 1.71 |
09/14 | 6,330 | 6,340 | 6,330 | 6,340 | +0.16% | 300 | 831億1423万 | +0.38% | 25.78 | 1.72 |
09/13 | 6,330 | 6,330 | 6,320 | 6,330 | -0.16% | 500 | 829億8314万 | +0.24% | 25.74 | 1.71 |
09/09 | 6,320 | 6,340 | 6,320 | 6,340 | +0.32% | 600 | 831億1423万 | +0.41% | 25.78 | 1.72 |
09/08 | 6,340 | 6,340 | 6,320 | 6,320 | 0% | 200 | 828億5204万 | +0.1% | 25.7 | 1.71 |
09/07 | 6,330 | 6,330 | 6,320 | 6,320 | -0.16% | 700 | 828億5204万 | +0.1% | 25.7 | 1.71 |
09/06 | 6,330 | 6,330 | 6,330 | 6,330 | +0.16% | 100 | 829億8314万 | +0.25% | 25.74 | 1.71 |
09/02 | 6,330 | 6,330 | 6,320 | 6,320 | 0% | 200 | 828億5204万 | +0.1% | 25.7 | 1.71 |
09/01 | 6,320 | 6,320 | 6,320 | 6,320 | 0% | 100 | 828億5204万 | +0.1% | 25.7 | 1.71 |
08/31 | 6,330 | 6,330 | 6,320 | 6,320 | -0.16% | 300 | 828億5204万 | +0.1% | 25.7 | 1.71 |
08/30 | 6,320 | 6,330 | 6,320 | 6,330 | +0.16% | 400 | 829億8314万 | +0.25% | 25.74 | 1.71 |
08/27 | 6,320 | 6,320 | 6,320 | 6,320 | 0% | 200 | 828億5204万 | +0.1% | 25.7 | 1.71 |
08/26 | 6,320 | 6,320 | 6,320 | 6,320 | +0.32% | 800 | 828億5204万 | +0.08% | 25.7 | 1.71 |
08/25 | 6,320 | 6,320 | 6,300 | 6,300 | -0.47% | 200 | 825億8985万 | -0.24% | 25.62 | 1.71 |
08/24 | 6,310 | 6,330 | 6,310 | 6,330 | +0.64% | 200 | 829億8314万 | +0.22% | 25.74 | 1.71 |
08/23 | 6,300 | 6,300 | 6,290 | 6,290 | -0.16% | 300 | 824億5876万 | -0.43% | 25.57 | 1.7 |
08/20 | 6,300 | 6,300 | 6,300 | 6,300 | 0% | 400 | 825億8985万 | -0.28% | 25.62 | 1.71 |
08/19 | 6,300 | 6,300 | 6,300 | 6,300 | 0% | 400 | 825億8985万 | -0.32% | 25.62 | 1.71 |
08/18 | 6,300 | 6,300 | 6,300 | 6,300 | 0% | 300 | 825億8985万 | -0.33% | 25.62 | 1.71 |
08/17 | 6,300 | 6,300 | 6,300 | 6,300 | 0% | 100 | 825億8985万 | -0.36% | 25.62 | 1.71 |
08/16 | 6,300 | 6,300 | 6,300 | 6,300 | -0.32% | 300 | 825億8985万 | -0.38% | 25.62 | 1.71 |
08/13 | 6,300 | 6,320 | 6,300 | 6,320 | +0.16% | 400 | 828億5204万 | -0.09% | 25.7 | 1.71 |
08/12 | 6,300 | 6,310 | 6,300 | 6,310 | +0.16% | 200 | 827億2095万 | -0.27% | 25.66 | 1.71 |
08/11 | 6,300 | 6,300 | 6,290 | 6,300 | -0.16% | 1,000 | 825億8985万 | -0.44% | 25.62 | 1.71 |
08/10 | 6,320 | 6,320 | 6,260 | 6,310 | -0.16% | 4,500 | 827億2095万 | -0.32% | 25.66 | 1.71 |
08/06 | 6,320 | 6,320 | 6,320 | 6,320 | 0% | 200 | 828億5204万 | -0.17% | 25.7 | 1.71 |
08/05 | 6,320 | 6,320 | 6,320 | 6,320 | 0% | 100 | 828億5204万 | -0.19% | 25.7 | 1.71 |
08/02 | 6,320 | 6,320 | 6,320 | 6,320 | -0.16% | 100 | 828億5204万 | -0.21% | 25.7 | 1.71 |
07/30 | 6,320 | 6,330 | 6,320 | 6,330 | +0.16% | 500 | 829億8314万 | -0.06% | 25.74 | 1.71 |
07/29 | 6,320 | 6,320 | 6,320 | 6,320 | 0% | 100 | 828億5204万 | -0.22% | 25.7 | 1.71 |
07/28 | 6,320 | 6,320 | 6,320 | 6,320 | 0% | 100 | 828億5204万 | -0.24% | 25.7 | 1.71 |
07/27 | 6,340 | 6,340 | 6,320 | 6,320 | -0.16% | 1,000 | 828億5204万 | -0.25% | 25.7 | 1.71 |
07/26 | 6,330 | 6,330 | 6,330 | 6,330 | +0.16% | 1,300 | 829億8314万 | -0.09% | 25.74 | 1.71 |
07/20 | 6,320 | 6,320 | 6,320 | 6,320 | -0.16% | 900 | 828億5204万 | -0.27% | 25.7 | 1.71 |
07/19 | 6,330 | 6,340 | 6,330 | 6,330 | 0% | 1,000 | 829億8314万 | -0.13% | 25.74 | 1.71 |
07/16 | 6,330 | 6,330 | 6,330 | 6,330 | 0% | 300 | 829億8314万 | -0.13% | 25.74 | 1.71 |
07/15 | 6,330 | 6,330 | 6,330 | 6,330 | 0% | 1,300 | 829億8314万 | -0.13% | 25.74 | 1.71 |
07/14 | 6,330 | 6,330 | 6,330 | 6,330 | 0% | 200 | 829億8314万 | -0.13% | 25.74 | 1.71 |
07/13 | 6,330 | 6,330 | 6,330 | 6,330 | -0.16% | 2,200 | 829億8314万 | -0.14% | 25.74 | 1.71 |
07/12 | 6,330 | 6,340 | 6,330 | 6,340 | +0.16% | 1,100 | 831億1423万 | +0.02% | 25.78 | 1.72 |
07/09 | 6,330 | 6,330 | 6,330 | 6,330 | 0% | 3,400 | 829億8314万 | -0.16% | 25.74 | 1.71 |
07/08 | 6,340 | 6,340 | 6,330 | 6,330 | -0.16% | 8,900 | 829億8314万 | -0.16% | 25.74 | 1.71 |
07/07 | 6,340 | 6,350 | 6,340 | 6,340 | 0% | 11,700 | 831億1423万 | 0% | 25.78 | 1.72 |
07/06 | 6,340 | 6,340 | 6,340 | 6,340 | 0% | 2,800 | 831億1423万 | +0.02% | 25.78 | 1.72 |
07/05 | 6,340 | 6,340 | 6,340 | 6,340 | 0% | 6,700 | 831億1423万 | +0.73% | 25.78 | 1.72 |
07/02 | 6,340 | 6,340 | 6,340 | 6,340 | 0% | 14,200 | 831億1423万 | +1.9% | 25.78 | 1.72 |
07/01 | 6,340 | 6,340 | 6,340 | 6,340 | -0.16% | 6,000 | 831億1423万 | +3.58% | 25.78 | 1.72 |
06/30 | 6,350 | 6,350 | 6,340 | 6,350 | +0.16% | 15,200 | 832億4533万 | +5.46% | 25.82 | 1.72 |
06/29 | 6,340 | 6,340 | 6,340 | 6,340 | 0% | 6,500 | 831億1423万 | +7.08% | 25.78 | 1.72 |
06/28 | 6,340 | 6,350 | 6,340 | 6,340 | 0% | 11,900 | 831億1423万 | +8.93% | 25.78 | 1.72 |
06/25 | 6,340 | 6,340 | 6,340 | 6,340 | 0% | 20,800 | 831億1423万 | +10.82% | 25.78 | 1.72 |
06/24 | 6,340 | 6,340 | 6,340 | 6,340 | 0% | 38,600 | 831億1423万 | +12.83% | 25.78 | 1.72 |
06/23 | 6,340 | 6,350 | 6,340 | 6,340 | 0% | 10,200 | 831億1423万 | +14.92% | 25.78 | 1.72 |
06/22 | 6,340 | 6,350 | 6,340 | 6,340 | 0% | 20,800 | 831億1423万 | +17.02% | 25.78 | 1.72 |
06/21 | 6,340 | 6,350 | 6,340 | 6,340 | 0% | 17,200 | 831億1423万 | +19.17% | 25.78 | 1.72 |
06/18 | 6,340 | 6,340 | 6,340 | 6,340 | 0% | 14,600 | 831億1423万 | +21.46% | 25.78 | 1.72 |
06/17 | 6,340 | 6,350 | 6,340 | 6,340 | 0% | 18,100 | 831億1423万 | +23.88% | 25.78 | 1.72 |
06/16 | 6,340 | 6,350 | 6,340 | 6,340 | 0% | 12,900 | 831億1423万 | +26.5% | 25.78 | 1.72 |
06/15 | 6,350 | 6,350 | 6,340 | 6,340 | +0.16% | 15,300 | 831億1423万 | +29.02% | 25.78 | 1.72 |
06/14 | 6,340 | 6,350 | 6,330 | 6,330 | -0.16% | 11,700 | 829億8314万 | +31.49% | 25.74 | 1.71 |
06/11 | 6,330 | 6,340 | 6,330 | 6,340 | 0% | 25,100 | 831億1423万 | +34.49% | 25.78 | 1.72 |
06/10 | 6,340 | 6,340 | 6,330 | 6,340 | 0% | 15,500 | 831億1423万 | +37.35% | 25.78 | 1.72 |
06/09 | 6,340 | 6,350 | 6,330 | 6,340 | 0% | 31,400 | 831億1423万 | +40.33% | 25.78 | 1.72 |
06/08 | 6,340 | 6,340 | 6,330 | 6,340 | -0.16% | 39,500 | 831億1423万 | +43.44% | 25.78 | 1.72 |
06/07 | 6,330 | 6,350 | 6,330 | 6,350 | +0.32% | 86,100 | 832億4533万 | +46.92% | 25.82 | 1.72 |
06/04 | 6,330 | 6,340 | 6,330 | 6,330 | 0% | 107,200 | 829億8314万 | +49.89% | 25.74 | 1.71 |
06/03 | 6,330 | 6,330 | 6,320 | 6,330 | 0% | 404,900 | 829億8314万 | +53.45% | 25.74 | 1.71 |
06/02 | 6,330 | 6,340 | 6,320 | 6,330 | +21.26% | 423,200 | 829億8314万 | +57.19% | 25.74 | 1.71 |
06/01 | 5,220 | 5,220 | 5,220 | 5,220 | +15.49% | 800 | 684億3159万 | +32.86% | 21.22 | 1.41 |
05/31 | 4,520 | 4,520 | 4,520 | 4,520 | +18.32% | 2,400 | 592億5494万 | +16.77% | 18.38 | 1.22 |
05/28 | 3,900 | 3,900 | 3,820 | 3,820 | -0.78% | 4,700 | 500億7829万 | -0.44% | 15.53 | 1.03 |
05/27 | 3,850 | 3,855 | 3,850 | 3,850 | 0% | 1,600 | 504億7157万 | +0.36% | 15.65 | 1.04 |
05/26 | 3,850 | 3,850 | 3,830 | 3,850 | +0.79% | 1,800 | 504億7157万 | +0.26% | 15.65 | 1.04 |
05/25 | 3,850 | 3,850 | 3,820 | 3,820 | -0.78% | 1,400 | 500億7829万 | -0.57% | 15.53 | 1.03 |
05/24 | 3,825 | 3,850 | 3,825 | 3,850 | +1.45% | 2,800 | 504億7157万 | +0.13% | 15.65 | 1.04 |
05/21 | 3,775 | 3,850 | 3,775 | 3,795 | -0.13% | 1,600 | 497億5055万 | -1.33% | 15.43 | 1.03 |
05/20 | 3,830 | 3,830 | 3,800 | 3,800 | -1.55% | 500 | 498億1610万 | -1.25% | 15.45 | 1.03 |
05/19 | 3,825 | 3,860 | 3,825 | 3,860 | -0.77% | 400 | 506億267万 | +0.39% | 15.69 | 1.05 |
05/18 | 3,860 | 3,945 | 3,850 | 3,890 | +1.43% | 6,100 | 509億9595万 | +1.38% | 15.82 | 1.05 |
05/17 | 3,800 | 3,835 | 3,800 | 3,835 | +1.46% | 300 | 502億7493万 | +0.18% | 15.59 | 1.04 |
05/14 | 3,705 | 3,790 | 3,705 | 3,780 | +2.16% | 1,300 | 495億5391万 | -1.1% | 15.37 | 1.02 |
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 | 2,752 2,890 4/6 2,890 4/3 | 2,105 2,210 8/14 | 40,635 38,700 11/21 | - | - | +18.84% 11/16 | -10.64% 7/24 |
2008年 3月期 | 2,686 2,820 9/28 | 2,143 2,250 3/18 | 14,490 13,800 12/28 | - | - | +7.52% 4/25 | -12.6% 3/17 |
2009年 3月期 | 2,552 2,680 4/28 | 1,324 1,390 10/30 1,390 10/28 他3件 | 30,240 28,800 5/20 | - | - | +13.52% 1/28 | -28.04% 10/24 |
2010年 3月期 | 1,962 2,060 8/28 | 1,448 1,520 4/7 | 26,460 25,200 6/25 | - | - | +12.85% 7/28 | -6.3% 10/2 |
2011年 3月期 | 2,443 2,565 3/11 | 1,829 1,920 4/19 1,920 4/9 | 16,695 15,900 2/9 | 336億2586万 | 251億7024万 | +10.09% 3/4 | -13.62% 3/15 |
2012年 3月期 | 2,478 2,602 7/15 2,602 7/13 | 2,106 2,211 5/12 | 15,015 14,300 7/13 | 341億1092万 | 289億8510万 | +7.66% 12/12 | -7.01% 8/9 |
2013年 3月期 | 2,381 2,500 2/4 | 1,921 2,017 11/9 | 14,910 14,200 10/25 | 327億7375万 | 264億4186万 | +9.32% 12/10 | -5.35% 10/24 |
2014年 3月期 | 2,562 2,690 12/12 | 2,191 2,301 4/3 | 16,590 15,800 12/12 | 352億6455万 | 301億6496万 | +7.14% 7/1 | -4.43% 8/5 |
2015年 3月期 | 3,181 3,340 3/23 | 2,382 2,501 4/30 | 13,230 12,600 6/13 | 437億8573万 | 327億8686万 | +9.4% 12/24 | -3.14% 8/8 |
2016年 3月期 | 3,971 4,170 12/14 | 2,952 3,100 4/1 | 9,660 9,200 12/10 | 546億6661万 | 406億3945万 | +9.93% 10/26 | -10.92% 8/12 |
2017年 3月期 | 3,448 3,620 3/6 | 3,052 3,205 11/15 | 19,005 18,100 3/6 | 474億5639万 | 420億1595万 | +4.01% 2/23 | -3.77% 4/7 |
2018年 3月期 | 4,605 4,835 2/13 | 3,162 3,320 4/12 | 39,060 37,200 3/8 | 633億8444万 | 435億2354万 | +7.2% 12/14 | -12.16% 3/20 |
2019年 3月期 | 3,610 3,790 4/2 | 2,986 3,135 12/25 | 82,425 78,500 2/5 | 496億8501万 | 410億9828万 | +7.04% 2/8 | -7.21% 12/25 |
2020年 3月期 | 4,055 1/16 | 2,891 3/23 | 16,100 3/18 | 531億5902万 | 378億9956万 | +5.22% 11/26 | -20.53% 3/13 |
2021年 3月期 | 4,000 1/19 1/18 | 3,050 4/13 | 35,100 9/15 | 524億3800万 | 399億8397万 | +11.9% 1/13 | -4.15% 2/26 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -14%(0.86倍)
- 2004/12/30 vs 2003/12/30
- 29%(1.29倍)
- 2005/12/30 vs 2004/12/30
- 29%(1.29倍)
- 2006/12/29 vs 2005/12/30
- -3%(0.97倍)
- 2007/12/28 vs 2006/12/29
- -5%(0.95倍)
- 2008/12/30 vs 2007/12/28
- -39%(0.61倍)
- 2009/12/30 vs 2008/12/30
- 22%(1.22倍)
- 2010/12/30 vs 2009/12/30
- 17%(1.17倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/27 vs 2012/12/28
- 6%(1.06倍)
- 2014/12/30 vs 2013/12/27
- 24%(1.24倍)
- 2015/12/30 vs 2014/12/30
- 29%(1.29倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 24%(1.24倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 32%(1.32倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)