株価チャート
株価
7/28
- 前日 (7/27)
- 1,372
- 始値
- 1,386
- 高値
- 1,386
- 安値
- 1,370
- 終値 -0.07%
- 1,371
- 出来高 +56.25%
- 2,500
乖離率
- 株価（5日）
移動平均値 - +0.96%
1,358 - 株価（25日）
移動平均値 - -2.21%
1,402 - 出来高（5日）
移動平均値 - +15.74%
2,160
2021/01/21～2021/07/28
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 | ||||||||||
| 07/28 | 1,386 | 1,386 | 1,370 | 1,371 | -0.07% | 2,500 | 115億3696万 | -2.21% | 29.04 | 1.86 |
| 07/27 | 1,379 | 1,380 | 1,364 | 1,372 | +1.7% | 1,600 | 115億4538万 | -2.35% | 29.06 | 1.86 |
| 07/26 | 1,352 | 1,385 | 1,349 | 1,349 | -0.44% | 4,100 | 113億5183万 | -4.33% | 28.57 | 1.83 |
| 07/21 | 1,365 | 1,365 | 1,334 | 1,355 | +1.04% | 1,300 | 114億232万 | -4.38% | 28.7 | 1.84 |
| 07/20 | 1,330 | 1,350 | 1,320 | 1,341 | -0.3% | 1,300 | 112億8451万 | -5.76% | 28.4 | 1.82 |
| 07/19 | 1,350 | 1,350 | 1,338 | 1,345 | -2.54% | 6,000 | 113億1817万 | -6.01% | 28.49 | 1.82 |
| 07/16 | 1,362 | 1,380 | 1,360 | 1,380 | +1.47% | 700 | 116億1270万 | -4.1% | 29.23 | 1.87 |
| 07/15 | 1,411 | 1,411 | 1,355 | 1,360 | -3.34% | 3,400 | 114億4440万 | -6.01% | 28.8 | 1.84 |
| 07/14 | 1,454 | 1,454 | 1,407 | 1,407 | -3.63% | 2,000 | 118億3990万 | -3.56% | 29.8 | 1.91 |
| 07/13 | 1,450 | 1,479 | 1,450 | 1,460 | +2.38% | 1,200 | 122億8590万 | -0.41% | 30.92 | 1.98 |
| 07/12 | 1,424 | 1,437 | 1,393 | 1,426 | +4.85% | 1,500 | 119億9979万 | -3.06% | 30.2 | 1.93 |
| 07/09 | 1,350 | 1,360 | 1,350 | 1,360 | -3.48% | 3,500 | 114億4440万 | -8.05% | 28.8 | 1.84 |
| 07/08 | 1,409 | 1,409 | 1,409 | 1,409 | +0.36% | 100 | 118億5673万 | -5.44% | 29.84 | 1.91 |
| 07/07 | 1,425 | 1,425 | 1,393 | 1,404 | -1.2% | 2,300 | 118億1466万 | -6.21% | 29.74 | 1.9 |
| 07/06 | 1,421 | 1,421 | 1,421 | 1,421 | -0.35% | 100 | 119億5771万 | -5.46% | 30.1 | 1.93 |
| 07/05 | 1,426 | 1,426 | 1,426 | 1,426 | +0.14% | 1,100 | 119億9979万 | -5.5% | 30.2 | 1.93 |
| 07/02 | 1,419 | 1,437 | 1,419 | 1,424 | +0.92% | 600 | 119億8296万 | -5.88% | 30.16 | 1.93 |
| 07/01 | 1,416 | 1,422 | 1,411 | 1,411 | -0.35% | 700 | 118億7356万 | -6.93% | 29.88 | 1.91 |
| 06/30 | 1,435 | 1,435 | 1,410 | 1,416 | +0.78% | 1,400 | 119億1564万 | -6.72% | 29.99 | 1.92 |
| 06/29 | 1,425 | 1,425 | 1,405 | 1,405 | -2.57% | 300 | 118億2307万 | -7.57% | 29.76 | 1.9 |
| 06/28 | 1,474 | 1,479 | 1,440 | 1,442 | -2.44% | 4,800 | 121億3443万 | -5.26% | 30.54 | 1.95 |
| 06/25 | 1,484 | 1,484 | 1,478 | 1,478 | -1.27% | 400 | 124億3737万 | -3.08% | 31.3 | 2 |
| 06/24 | 1,497 | 1,497 | 1,497 | 1,497 | +4.32% | 100 | 125億9725万 | -2.03% | 31.71 | 2.03 |
| 06/22 | 1,380 | 1,487 | 1,380 | 1,435 | +4.97% | 3,400 | 120億7552万 | -6.21% | 30.39 | 1.94 |
| 06/21 | 1,444 | 1,445 | 1,367 | 1,367 | -4.2% | 1,200 | 115億330万 | -10.94% | 28.95 | 1.85 |
| 06/18 | 1,476 | 1,476 | 1,427 | 1,427 | -5.81% | 3,100 | 120億820万 | -7.58% | 30.22 | 1.93 |
| 06/17 | 1,500 | 1,515 | 1,485 | 1,515 | +0.66% | 1,200 | 127億4872万 | -2.07% | 32.09 | 2.05 |
| 06/14 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 400 | 126億6457万 | -2.59% | 31.88 | 2.04 |
| 06/11 | 1,525 | 1,525 | 1,505 | 1,505 | -2.59% | 400 | 126億6457万 | -2.53% | 31.88 | 2.04 |
| 06/10 | 1,545 | 1,545 | 1,545 | 1,545 | -0.32% | 700 | 130億117万 | +0.13% | 32.72 | 2.09 |
| 06/09 | 1,584 | 1,584 | 1,550 | 1,550 | -2.45% | 1,300 | 130億4325万 | +0.71% | 32.83 | 2.1 |
| 06/08 | 1,650 | 1,650 | 1,589 | 1,589 | -3.11% | 900 | 133億7143万 | +3.45% | 33.65 | 2.15 |
| 06/04 | 1,640 | 1,640 | 1,640 | 1,640 | +3.02% | 200 | 138億60万 | +7.05% | 34.73 | 2.22 |
| 06/03 | 1,592 | 1,592 | 1,592 | 1,592 | +0.13% | 300 | 133億9668万 | +4.39% | 33.72 | 2.16 |
| 06/02 | 1,590 | 1,590 | 1,590 | 1,590 | -2.45% | 100 | 133億7985万 | +4.61% | 33.68 | 2.15 |
| 06/01 | 1,630 | 1,630 | 1,630 | 1,630 | +0.62% | 400 | 137億1645万 | +7.59% | 34.52 | 2.21 |
| 05/31 | 1,630 | 1,650 | 1,620 | 1,620 | +1.25% | 900 | 136億3230万 | +7.43% | 34.31 | 2.2 |
| 05/28 | 1,595 | 1,620 | 1,590 | 1,600 | +3.83% | 11,600 | 134億6400万 | +6.52% | 33.89 | 2.17 |
| 05/27 | 1,578 | 1,588 | 1,517 | 1,541 | -1.91% | 47,800 | 129億6751万 | +3.01% | 32.64 | 2.09 |
| 05/26 | 1,516 | 1,571 | 1,516 | 1,571 | +2.48% | 2,600 | 132億1996万 | +5.29% | 33.27 | 2.13 |
| 05/25 | 1,501 | 1,555 | 1,501 | 1,533 | +3.23% | 3,700 | 129億19万 | +3.02% | 32.47 | 2.08 |
| 05/24 | 1,475 | 1,485 | 1,475 | 1,485 | +1.37% | 1,700 | 124億9627万 | 0% | 31.45 | 2.01 |
| 05/21 | 1,465 | 1,465 | 1,445 | 1,465 | +0.21% | 800 | 123億2797万 | -1.35% | 31.03 | 1.99 |
| 05/20 | 1,458 | 1,462 | 1,458 | 1,462 | -1.02% | 400 | 123億273万 | -1.62% | 30.96 | 1.98 |
| 05/19 | 1,500 | 1,500 | 1,470 | 1,477 | -1.53% | 800 | 124億2895万 | -0.67% | 31.28 | 2 |
| 05/17 | 1,525 | 1,525 | 1,482 | 1,500 | -4.15% | 1,800 | 126億2250万 | +0.94% | 31.77 | 2.03 |
| 05/14 | 1,556 | 1,584 | 1,550 | 1,565 | +1.56% | 3,300 | 131億6947万 | +5.6% | 33.15 | 2.12 |
| 05/13 | 1,570 | 1,580 | 1,541 | 1,541 | -1.28% | 5,300 | 129億6751万 | +4.26% | 32.64 | 2.09 |
| 05/12 | 1,590 | 1,590 | 1,561 | 1,561 | -2.44% | 3,500 | 131億3581万 | +5.83% | 33.06 | 2.12 |
| 05/11 | 1,500 | 1,633 | 1,490 | 1,600 | +7.74% | 14,100 | 134億6400万 | +8.7% | 33.89 | 2.17 |
| 05/10 | 1,495 | 1,500 | 1,485 | 1,485 | +1.02% | 800 | 124億9627万 | +1.23% | 31.45 | 2.01 |
| 05/07 | 1,499 | 1,499 | 1,470 | 1,470 | -0.68% | 400 | 123億7005万 | +0.27% | 31.13 | 1.99 |
| 05/06 | 1,490 | 1,499 | 1,480 | 1,480 | 0% | 700 | 124億5420万 | +0.95% | 31.35 | 2.01 |
| 04/30 | 1,480 | 1,480 | 1,480 | 1,480 | +2% | 500 | 124億5420万 | +1.02% | 31.35 | 2.01 |
| 04/28 | 1,470 | 1,470 | 1,451 | 1,451 | -1.29% | 500 | 122億1016万 | -0.82% | 30.73 | 1.97 |
| 04/27 | 1,470 | 1,470 | 1,470 | 1,470 | -0.68% | 200 | 123億7005万 | +0.55% | 31.13 | 1.99 |
| 04/23 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 1,700 | 124億5420万 | +1.37% | 31.35 | 2.01 |
| 04/22 | 1,480 | 1,480 | 1,480 | 1,480 | +0.68% | 1,800 | 124億5420万 | +1.44% | 31.35 | 2.01 |
| 04/21 | 1,469 | 1,470 | 1,469 | 1,470 | +1.24% | 400 | 123億7005万 | +0.75% | 31.13 | 1.99 |
| 04/19 | 1,495 | 1,495 | 1,452 | 1,452 | -0.89% | 900 | 122億1858万 | -0.41% | 30.75 | 1.97 |
| 04/16 | 1,460 | 1,465 | 1,460 | 1,465 | +0.34% | 200 | 123億2797万 | +0.55% | 31.03 | 1.99 |
| 04/15 | 1,460 | 1,470 | 1,460 | 1,460 | +0.69% | 1,800 | 122億8590万 | +0.27% | 30.92 | 1.98 |
| 04/12 | 1,451 | 1,451 | 1,450 | 1,450 | -0.07% | 1,000 | 122億175万 | -0.28% | 30.71 | 1.96 |
| 04/09 | 1,460 | 1,460 | 1,451 | 1,451 | -0.62% | 1,400 | 122億1016万 | -0.21% | 30.73 | 1.97 |
| 04/08 | 1,460 | 1,460 | 1,460 | 1,460 | -0.68% | 500 | 122億8590万 | +0.48% | 30.92 | 1.98 |
| 04/07 | 1,460 | 1,470 | 1,460 | 1,470 | -0.68% | 2,500 | 123億7005万 | +1.17% | 31.13 | 1.99 |
| 04/06 | 1,480 | 1,480 | 1,480 | 1,480 | -0.67% | 600 | 124億5420万 | +2% | 31.35 | 2.01 |
| 04/05 | 1,500 | 1,550 | 1,450 | 1,490 | +0.74% | 5,900 | 125億3835万 | +2.69% | 31.56 | 2.02 |
| 04/02 | 1,458 | 1,483 | 1,458 | 1,479 | +2.14% | 2,800 | 124億4578万 | +2% | 31.32 | 2 |
| 04/01 | 1,448 | 1,448 | 1,448 | 1,448 | +2.12% | 100 | 121億8492万 | -0.14% | 30.67 | 1.96 |
| 03/30 | 1,418 | 1,418 | 1,418 | 1,418 | -2.88% | 500 | 119億3247万 | -2.27% | 30.03 | 1.92 |
| 03/29 | 1,460 | 1,460 | 1,460 | 1,460 | -1.02% | 400 | 122億8590万 | +0.55% | 30.92 | 1.98 |
| 03/26 | 1,475 | 1,475 | 1,475 | 1,475 | +0.34% | 300 | 124億1212万 | +1.51% | 31.24 | 2 |
| 03/24 | 1,470 | 1,470 | 1,470 | 1,470 | +0.07% | 100 | 123億7005万 | +1.17% | 31.13 | 1.99 |
| 03/22 | 1,469 | 1,469 | 1,469 | 1,469 | +0.62% | 2,100 | 123億6163万 | +1.03% | 31.11 | 1.99 |
| 03/19 | 1,440 | 1,460 | 1,440 | 1,460 | -0.68% | 500 | 122億8590万 | +0.41% | 30.92 | 1.98 |
| 03/18 | 1,460 | 1,470 | 1,460 | 1,470 | +0.68% | 400 | 123億7005万 | +1.1% | 31.13 | 1.99 |
| 03/17 | 1,460 | 1,460 | 1,460 | 1,460 | +2.1% | 100 | 122億8590万 | +0.55% | 30.92 | 1.98 |
| 03/11 | 1,460 | 1,460 | 1,430 | 1,430 | 0% | 500 | 120億3345万 | -1.52% | 30.29 | 1.94 |
| 03/01 | 1,430 | 1,430 | 1,430 | 1,430 | +0.7% | 400 | 120億3345万 | -1.52% | 30.29 | 1.94 |
| 02/26 | 1,470 | 1,470 | 1,420 | 1,420 | -2.74% | 1,300 | 119億4930万 | -2.41% | 30.08 | 1.92 |
| 02/25 | 1,460 | 1,460 | 1,460 | 1,460 | -0.68% | 100 | 122億8590万 | +0.14% | 30.92 | 1.98 |
| 02/22 | 1,460 | 1,470 | 1,460 | 1,470 | +1.38% | 2,000 | 123億7005万 | +0.75% | 31.13 | 1.99 |
| 02/19 | 1,450 | 1,450 | 1,450 | 1,450 | +1.54% | 100 | 122億175万 | -0.62% | 30.71 | 1.96 |
| 02/18 | 1,441 | 1,441 | 1,428 | 1,428 | -0.83% | 200 | 120億1662万 | -2.06% | 30.24 | 1.94 |
| 02/17 | 1,440 | 1,440 | 1,440 | 1,440 | +1.41% | 100 | 121億1760万 | -1.37% | 30.5 | 1.95 |
| 02/16 | 1,420 | 1,420 | 1,420 | 1,420 | -1.32% | 100 | 119億4930万 | -2.87% | 30.08 | 1.92 |
| 02/15 | 1,421 | 1,439 | 1,419 | 1,439 | -0.07% | 1,500 | 121億918万 | -1.57% | 30.48 | 1.95 |
| 02/12 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 100 | 121億1760万 | -1.57% | 30.5 | 1.95 |
| 02/10 | 1,430 | 1,440 | 1,430 | 1,440 | +1.41% | 700 | 121億1760万 | -1.57% | 30.5 | 1.95 |
| 02/09 | 1,450 | 1,450 | 1,420 | 1,420 | -4.05% | 600 | 119億4930万 | -3.01% | 30.08 | 1.92 |
| 02/04 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 100 | 124億5420万 | +0.95% | 31.35 | 2.01 |
| 02/03 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 700 | 124億5420万 | +1.02% | 31.35 | 2.01 |
| 02/02 | 1,480 | 1,480 | 1,480 | 1,480 | +0.14% | 300 | 124億5420万 | +1.09% | 31.35 | 2.01 |
| 02/01 | 1,480 | 1,480 | 1,478 | 1,478 | +3.28% | 900 | 124億3737万 | +0.96% | 31.3 | 2 |
| 01/29 | 1,435 | 1,435 | 1,431 | 1,431 | -3.31% | 400 | 120億4186万 | -2.25% | 30.31 | 1.94 |
| 01/28 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 300 | 124億5420万 | +1.02% | 31.35 | 2.01 |
| 01/27 | 1,480 | 1,480 | 1,480 | 1,480 | -0.2% | 100 | 124億5420万 | +1.23% | 31.35 | 2.01 |
| 01/22 | 1,473 | 1,483 | 1,473 | 1,483 | +0.14% | 2,400 | 124億7944万 | +1.58% | 31.41 | 2.01 |
| 01/21 | 1,466 | 1,481 | 1,465 | 1,481 | +2.14% | 400 | 124億6261万 | +1.58% | 31.37 | 2.01 |
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 | 990 495 8/23 495 8/1 | 818 409 4/17 | 12,000 24,000 7/25 | - | - | +12.33% 8/1 | -7.21% 10/11 |
| 2008年 3月期 | 960 480 5/1 | 778 389 1/21 | 20,500 41,000 7/23 | - | - | +5.79% 10/22 | -8.62% 1/17 |
| 2009年 3月期 | 880 440 3/25 | 694 347 12/25 | 11,500 23,000 7/22 | - | - | +21.71% 5/14 | -8.64% 2/9 |
| 2010年 3月期 | 1,032 516 3/24 | 820 410 4/6 | 6,500 13,000 7/22 | - | - | +9.96% 3/24 | -4.95% 11/27 |
| 2011年 3月期 | 1,112 556 1/25 | 950 475 4/15 | 7,000 14,000 7/22 | 93億5748万 | 79億9425万 | +9.84% 1/5 | -5.38% 3/2 |
| 2012年 3月期 | 1,056 528 8/22 | 928 464 12/9 464 12/8 | 6,000 12,000 7/22 | 88億8624万 | 78億912万 | +7.71% 2/1 | -6.02% 9/22 |
| 2013年 3月期 | 1,050 525 12/25 | 962 481 4/4 | 6,000 12,000 7/23 | 88億3575万 | 80億9523万 | +3.45% 7/23 | -4.39% 11/6 |
| 2014年 3月期 | 1,200 600 3/26 | 966 483 12/20 483 5/8 | 7,000 14,000 7/22 14,000 4/22 | 100億9800万 | 81億2889万 | +14.69% 3/26 | -5.67% 4/15 |
| 2015年 3月期 | 1,408 704 3/27 | 982 491 11/18 | 7,000 14,000 11/20 | 118億4832万 | 82億6353万 | +18.05% 3/26 | -9.9% 11/7 |
| 2016年 3月期 | 1,316 658 8/25 | 1,030 515 5/13 | 8,000 16,000 7/22 | 110億7414万 | 86億6745万 | +13.6% 7/22 | -6.07% 2/10 |
| 2017年 3月期 | 1,386 693 6/23 | 1,220 610 4/14 610 4/13 | 7,000 14,000 7/22 | 116億6319万 | 102億6630万 | +16.25% 7/7 | -5.55% 11/2 |
| 2018年 3月期 | 1,900 950 8/1 950 7/27 | 1,290 645 4/5 | 6,000 12,000 8/23 | 159億8850万 | 108億5535万 | +34.54% 7/27 | -10.73% 4/2 |
| 2019年 3月期 | 1,399 3/20 | 1,150 11/15 | 8,700 7/23 | 117億7258万 | 96億7725万 | +12.85% 5/22 | -6.59% 11/15 |
| 2020年 3月期 | 1,790 10/29 | 1,348 4/2 | 5,400 7/22 | 150億6285万 | 113億4342万 | +12.78% 7/26 | -8.46% 4/7 |
| 2021年 3月期 | 1,725 6/25 | 1,355 8/4 | 6,100 7/22 | 145億1587万 | 114億232万 | +11.82% 10/27 | -15.31% 8/4 |
年間値上がり率
- 1991/12/27 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/28 vs 1991/12/27
- -23%（0.77倍）
- 1993/12/27 vs 1992/12/28
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/27
- 23%（1.23倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/25 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/25 vs 1996/12/25
- -39%（0.61倍）
- 1998/12/24 vs 1997/12/25
- 50%（1.5倍）
- 1999/12/27 vs 1998/12/24
- -31%（0.69倍）
- 2000/12/28 vs 1999/12/27
- 0%（1倍）
- 2001/12/28 vs 2000/12/28
- 17%（1.17倍）
- 2002/12/24 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/29 vs 2002/12/24
- 4%（1.04倍）
- 2004/12/29 vs 2003/12/29
- 15%（1.15倍）
- 2005/12/30 vs 2004/12/29
- 3%（1.03倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/26 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/26
- 27%（1.27倍）
- 2010/12/22 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/27 vs 2010/12/22
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/27
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- -3%（0.97倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/29 vs 2019/12/30
- -13%（0.87倍）