株価チャート
株価
7/28
- 前日 (7/27)
- 1,058
- 始値
- 1,028
- 高値
- 1,065
- 安値
- 1,028
- 終値 -0.38%
- 1,054
- 出来高 +182.84%
- 123,600
乖離率
- 株価（5日）
移動平均値 - +1.54%
1,038 - 株価（25日）
移動平均値 - -2.32%
1,079 - 出来高（5日）
移動平均値 - +83.22%
67,460
2021/03/03～2021/07/28
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 | 1,028 | 1,065 | 1,028 | 1,054 | -0.38% | 123,600 | 139億9673万 | -2.32% | 44.57 | 2.32 |
| 07/27 | 1,052 | 1,074 | 1,052 | 1,058 | +1.93% | 43,700 | 140億4985万 | -2.04% | 44.74 | 2.33 |
| 07/26 | 1,035 | 1,051 | 1,033 | 1,038 | +1.76% | 91,200 | 137億8425万 | -4.16% | 43.9 | 2.28 |
| 07/21 | 1,033 | 1,042 | 1,020 | 1,020 | 0% | 59,100 | 135億4522万 | -6.16% | 43.14 | 2.24 |
| 07/20 | 1,020 | 1,035 | 1,014 | 1,020 | -2.02% | 19,700 | 135億4522万 | -6.59% | 43.14 | 2.24 |
| 07/19 | 1,037 | 1,059 | 1,037 | 1,041 | -2.44% | 32,900 | 138億2409万 | -5.1% | 44.02 | 2.29 |
| 07/16 | 1,050 | 1,078 | 1,050 | 1,067 | +0.95% | 58,900 | 141億6936万 | -3.18% | 45.12 | 2.35 |
| 07/15 | 1,077 | 1,077 | 1,050 | 1,057 | -2.13% | 34,800 | 140億3657万 | -4.43% | 44.7 | 2.32 |
| 07/14 | 1,094 | 1,094 | 1,075 | 1,080 | -1.19% | 24,500 | 143億4200万 | -2.79% | 45.67 | 2.37 |
| 07/13 | 1,078 | 1,103 | 1,078 | 1,093 | +2.53% | 45,200 | 145億1463万 | -1.97% | 46.22 | 2.4 |
| 07/12 | 1,083 | 1,092 | 1,066 | 1,066 | 0% | 16,800 | 141億5608万 | -4.82% | 45.08 | 2.34 |
| 07/09 | 1,036 | 1,066 | 1,029 | 1,066 | +0.95% | 32,200 | 141億5608万 | -5.33% | 45.08 | 2.34 |
| 07/08 | 1,073 | 1,073 | 1,056 | 1,056 | -1.58% | 26,000 | 140億2329万 | -6.88% | 44.66 | 2.32 |
| 07/07 | 1,090 | 1,093 | 1,063 | 1,073 | -1.56% | 19,100 | 142億4904万 | -5.96% | 45.38 | 2.36 |
| 07/06 | 1,095 | 1,114 | 1,090 | 1,090 | -0.46% | 33,200 | 144億7479万 | -4.8% | 46.1 | 2.4 |
| 07/05 | 1,114 | 1,114 | 1,090 | 1,095 | -1.71% | 27,900 | 145億4119万 | -4.7% | 46.31 | 2.41 |
| 07/02 | 1,100 | 1,119 | 1,100 | 1,114 | +1.27% | 36,400 | 147億9351万 | -3.05% | 47.11 | 2.45 |
| 07/01 | 1,104 | 1,112 | 1,093 | 1,100 | -0.54% | 43,900 | 146億759万 | -4.35% | 46.52 | 2.42 |
| 06/30 | 1,109 | 1,111 | 1,090 | 1,106 | +1.84% | 24,900 | 146億8727万 | -3.74% | 46.77 | 2.43 |
| 06/29 | 1,120 | 1,120 | 1,079 | 1,086 | -3.38% | 28,500 | 144億2168万 | -5.4% | 45.93 | 2.39 |
| 06/28 | 1,135 | 1,148 | 1,115 | 1,124 | -0.88% | 32,300 | 149億2630万 | -2.01% | 47.53 | 2.47 |
| 06/25 | 1,118 | 1,145 | 1,118 | 1,134 | +1.61% | 32,000 | 150億5910万 | -0.79% | 47.96 | 2.49 |
| 06/24 | 1,119 | 1,128 | 1,107 | 1,116 | +0.36% | 30,700 | 148億2007万 | -2.02% | 47.19 | 2.45 |
| 06/23 | 1,120 | 1,128 | 1,105 | 1,112 | -0.71% | 35,100 | 147億6695万 | -2.03% | 47.03 | 2.44 |
| 06/22 | 1,112 | 1,134 | 1,109 | 1,120 | +3.9% | 35,200 | 148億7318万 | -1.06% | 47.36 | 2.46 |
| 06/21 | 1,069 | 1,096 | 1,066 | 1,078 | -2.97% | 31,900 | 143億1544万 | -4.52% | 45.59 | 2.37 |
| 06/18 | 1,141 | 1,141 | 1,106 | 1,111 | -3.14% | 47,100 | 147億5367万 | -1.33% | 46.98 | 2.44 |
| 06/17 | 1,136 | 1,152 | 1,116 | 1,147 | +0.53% | 39,900 | 152億3173万 | +2.69% | 48.51 | 2.52 |
| 06/16 | 1,144 | 1,158 | 1,137 | 1,141 | -0.61% | 27,600 | 151億5206万 | +3.54% | 48.25 | 2.51 |
| 06/15 | 1,173 | 1,180 | 1,142 | 1,148 | -1.96% | 44,400 | 152億4501万 | +5.81% | 48.55 | 2.52 |
| 06/14 | 1,169 | 1,200 | 1,169 | 1,171 | +0.17% | 39,300 | 155億5045万 | +9.54% | 49.52 | 2.57 |
| 06/11 | 1,190 | 1,190 | 1,169 | 1,169 | -1.76% | 22,700 | 155億2389万 | +11.02% | 49.44 | 2.57 |
| 06/10 | 1,184 | 1,195 | 1,168 | 1,190 | +0.76% | 54,100 | 158億276万 | +14.98% | 50.32 | 2.62 |
| 06/09 | 1,209 | 1,211 | 1,180 | 1,181 | -2.07% | 25,500 | 156億8324万 | +16.13% | 49.94 | 2.6 |
| 06/08 | 1,205 | 1,215 | 1,192 | 1,206 | -0.58% | 69,300 | 160億1523万 | +20.72% | 51 | 2.65 |
| 06/07 | 1,259 | 1,259 | 1,203 | 1,213 | -3.73% | 88,100 | 161億819万 | +23.9% | 51.3 | 2.67 |
| 06/04 | 1,236 | 1,273 | 1,229 | 1,260 | +1.61% | 81,700 | 167億3233万 | +31.25% | 53.28 | 2.77 |
| 06/03 | 1,210 | 1,246 | 1,209 | 1,240 | +5% | 199,900 | 164億6674万 | +32.2% | 52.44 | 2.73 |
| 06/02 | 1,170 | 1,199 | 1,168 | 1,181 | +0.77% | 114,800 | 156億8324万 | +28.79% | 49.94 | 2.6 |
| 06/01 | 1,151 | 1,180 | 1,149 | 1,172 | +5.87% | 145,000 | 155億6372万 | +30.37% | 49.56 | 2.58 |
| 05/31 | 1,132 | 1,150 | 1,102 | 1,107 | -2.64% | 89,800 | 147億55万 | +25.65% | 46.81 | 2.43 |
| 05/28 | 1,106 | 1,137 | 1,106 | 1,137 | +5.67% | 134,400 | 150億9894万 | +31.29% | 48.08 | 2.5 |
| 05/27 | 1,086 | 1,099 | 1,076 | 1,076 | -1.01% | 95,300 | 142億8888万 | +26.74% | 45.5 | 2.37 |
| 05/26 | 1,057 | 1,093 | 1,055 | 1,087 | +3.82% | 178,200 | 144億3496万 | +30.18% | 45.97 | 2.39 |
| 05/25 | 1,039 | 1,047 | 1,033 | 1,047 | +1.26% | 69,700 | 139億377万 | +27.53% | 44.28 | 2.3 |
| 05/24 | 1,033 | 1,052 | 1,029 | 1,034 | +0.78% | 89,900 | 137億3114万 | +27.97% | 43.73 | 2.27 |
| 05/21 | 1,026 | 1,037 | 1,020 | 1,026 | 0% | 45,800 | 136億2490万 | +28.89% | 43.39 | 2.26 |
| 05/20 | 1,029 | 1,039 | 1,017 | 1,026 | -1.63% | 65,300 | 136億2490万 | +30.87% | 43.39 | 2.26 |
| 05/19 | 1,015 | 1,043 | 1,010 | 1,043 | +0.19% | 142,400 | 138億5065万 | +35.1% | 44.11 | 2.29 |
| 05/18 | 1,000 | 1,054 | 999 | 1,041 | +5.15% | 445,600 | 138億2409万 | +36.97% | 44.02 | 2.29 |
| 05/17 | 917 | 990 | 917 | 990 | +9.76% | 1,224,800 | 131億4683万 | +32.35% | 41.87 | 2.18 |
| 05/14 | 902 | 902 | 902 | 902 | +19.95% | 69,200 | 119億7822万 | +22.06% | 38.14 | 1.98 |
| 05/13 | 718 | 762 | 717 | 752 | +2.59% | 38,400 | 99億8628万 | +2.59% | 31.8 | 1.65 |
| 05/12 | 745 | 746 | 723 | 733 | -1.61% | 15,400 | 97億3397万 | +0.14% | 31 | 1.61 |
| 05/11 | 764 | 764 | 745 | 745 | -2.23% | 17,200 | 98億9332万 | +1.64% | 31.51 | 1.64 |
| 05/10 | 767 | 767 | 740 | 762 | +3.67% | 33,500 | 101億1908万 | +3.96% | 32.22 | 1.68 |
| 05/07 | 731 | 736 | 731 | 735 | +0.68% | 5,000 | 97億6053万 | +0.27% | 31.08 | 1.62 |
| 05/06 | 725 | 764 | 725 | 730 | +1.67% | 70,000 | 96億9413万 | -0.54% | 30.87 | 1.6 |
| 04/30 | 722 | 722 | 718 | 718 | -0.55% | 6,800 | 95億3477万 | -2.18% | 30.36 | 1.58 |
| 04/28 | 728 | 728 | 721 | 722 | -0.28% | 3,900 | 95億8789万 | -1.9% | 30.53 | 1.59 |
| 04/27 | 730 | 730 | 723 | 724 | -0.41% | 3,800 | 96億1445万 | -1.76% | 30.62 | 1.59 |
| 04/26 | 735 | 735 | 723 | 727 | +0.97% | 3,000 | 96億5429万 | -1.62% | 30.74 | 1.6 |
| 04/23 | 727 | 727 | 717 | 720 | -0.28% | 6,100 | 95億6133万 | -2.83% | 30.45 | 1.58 |
| 04/22 | 723 | 723 | 718 | 722 | +0.98% | 3,000 | 95億8789万 | -2.83% | 30.53 | 1.59 |
| 04/21 | 719 | 722 | 715 | 715 | -1.65% | 11,600 | 94億9493万 | -4.03% | 30.24 | 1.57 |
| 04/20 | 719 | 731 | 719 | 727 | 0% | 12,800 | 96億5429万 | -2.68% | 30.74 | 1.6 |
| 04/19 | 736 | 737 | 727 | 727 | 0% | 4,800 | 96億5429万 | -3.07% | 30.74 | 1.6 |
| 04/16 | 727 | 727 | 725 | 727 | 0% | 1,000 | 96億5429万 | -3.2% | 30.74 | 1.6 |
| 04/15 | 724 | 730 | 723 | 727 | +0.41% | 8,000 | 96億5429万 | -3.45% | 30.74 | 1.6 |
| 04/14 | 731 | 731 | 714 | 724 | 0% | 23,900 | 96億1445万 | -4.11% | 30.62 | 1.59 |
| 04/13 | 729 | 730 | 719 | 724 | -1.09% | 38,900 | 96億1445万 | -4.23% | 30.62 | 1.59 |
| 04/12 | 740 | 741 | 730 | 732 | -1.21% | 24,300 | 97億2069万 | -3.43% | 30.96 | 1.61 |
| 04/09 | 734 | 744 | 727 | 741 | +0.95% | 20,000 | 98億4020万 | -2.37% | 31.34 | 1.63 |
| 04/08 | 750 | 750 | 732 | 734 | -2.26% | 15,000 | 97億4725万 | -3.42% | 31.04 | 1.61 |
| 04/07 | 755 | 755 | 746 | 751 | -0.53% | 8,200 | 99億7300万 | -1.44% | 31.76 | 1.65 |
| 04/06 | 747 | 756 | 736 | 755 | +1.48% | 19,500 | 100億2612万 | -1.18% | 31.93 | 1.66 |
| 04/05 | 743 | 749 | 732 | 744 | +0.13% | 11,700 | 98億8004万 | -2.62% | 31.46 | 1.64 |
| 04/02 | 751 | 752 | 741 | 743 | -0.54% | 9,400 | 98億6676万 | -2.75% | 31.42 | 1.63 |
| 04/01 | 747 | 750 | 738 | 747 | 0% | 17,700 | 99億1988万 | -2.35% | 31.59 | 1.64 |
| 03/31 | 756 | 756 | 735 | 747 | -0.53% | 32,300 | 99億1988万 | -2.23% | 31.59 | 1.64 |
| 03/30 | 754 | 763 | 749 | 751 | -1.31% | 6,600 | 99億7300万 | -1.44% | 31.76 | 1.65 |
| 03/29 | 758 | 769 | 744 | 761 | +1.33% | 31,200 | 101億580万 | +0.13% | 32.18 | 1.67 |
| 03/26 | 762 | 763 | 750 | 751 | -0.53% | 64,500 | 99億7300万 | -0.79% | 31.76 | 1.65 |
| 03/25 | 767 | 767 | 753 | 755 | -0.66% | 9,800 | 100億2612万 | 0% | 31.93 | 1.66 |
| 03/24 | 760 | 765 | 751 | 760 | -0.65% | 24,800 | 100億9252万 | +1.06% | 32.14 | 1.67 |
| 03/23 | 774 | 774 | 765 | 765 | -0.91% | 10,400 | 101億5891万 | +2.27% | 32.35 | 1.68 |
| 03/22 | 771 | 777 | 761 | 772 | +0.13% | 33,300 | 102億5187万 | +3.62% | 32.65 | 1.7 |
| 03/19 | 766 | 778 | 766 | 771 | +0.26% | 10,100 | 102億3859万 | +4.05% | 32.61 | 1.69 |
| 03/18 | 778 | 792 | 750 | 769 | -1.16% | 41,800 | 102億1203万 | +4.48% | 32.52 | 1.69 |
| 03/17 | 781 | 783 | 772 | 778 | -0.51% | 14,000 | 103億3155万 | +6.14% | 32.9 | 1.71 |
| 03/16 | 766 | 790 | 766 | 782 | +2.22% | 86,000 | 103億8467万 | +7.27% | 33.07 | 1.72 |
| 03/15 | 787 | 787 | 765 | 765 | -1.03% | 19,700 | 101億5891万 | +5.66% | 32.35 | 1.68 |
| 03/12 | 771 | 773 | 766 | 773 | +0.65% | 12,600 | 102億6515万 | +7.36% | 32.69 | 1.7 |
| 03/11 | 770 | 783 | 767 | 768 | -0.13% | 32,800 | 101億9875万 | +7.41% | 32.48 | 1.69 |
| 03/10 | 759 | 770 | 759 | 769 | +1.05% | 26,100 | 102億1203万 | +8.31% | 32.52 | 1.69 |
| 03/09 | 770 | 786 | 758 | 761 | -1.17% | 31,200 | 101億580万 | +7.94% | 32.18 | 1.67 |
| 03/08 | 755 | 785 | 755 | 770 | +0.52% | 40,300 | 102億2531万 | +10.16% | 32.56 | 1.69 |
| 03/05 | 758 | 772 | 751 | 766 | -0.78% | 47,500 | 101億7219万 | +10.37% | 32.39 | 1.68 |
| 03/04 | 790 | 790 | 760 | 772 | -3.26% | 74,000 | 102億5187万 | +12.21% | 32.65 | 1.7 |
| 03/03 | 767 | 803 | 767 | 798 | +4.04% | 84,900 | 105億9714万 | +17.01% | 33.75 | 1.75 |
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 | 1,780 178 4/4 | 760 76 12/26 | 315,500 3,155,000 8/1 | - | - | +15.42% 8/23 | -22.47% 6/8 |
| 2008年 3月期 | 1,920 192 7/25 | 770 77 1/16 | 810,800 8,108,000 7/17 | - | - | +44.55% 7/23 | -28.91% 1/16 |
| 2009年 3月期 | 1,270 127 6/16 | 330 33 10/7 | 520,600 5,206,000 6/16 | - | - | +65.56% 12/22 | -39.97% 10/8 |
| 2010年 3月期 | 1,300 130 5/13 | 610 61 11/20 | 294,600 2,946,000 3/16 | - | - | +17.08% 12/7 | -21.38% 11/19 |
| 2011年 3月期 | 900 90 4/9 | 500 50 3/15 | 876,700 8,767,000 4/9 | 107億8263万 | 59億9035万 | +28.65% 11/17 | -23.75% 3/15 |
| 2012年 3月期 | 1,160 116 2/24 | 730 73 8/9 | 1,510,700 15,107,000 2/24 | 138億9761万 | 87億4591万 | +20.41% 6/23 | -10.88% 8/10 |
| 2013年 3月期 | 1,010 101 4/4 101 4/3 他2件 | 620 62 11/14 62 11/13 | 535,300 5,353,000 2/7 | 121億50万 | 74億2803万 | +21.24% 1/10 | -11% 6/4 |
| 2014年 3月期 | 1,270 127 1/21 127 1/15 | 780 78 6/26 | 542,300 5,423,000 11/14 | 168億6513万 | 93億4494万 | +18.05% 9/12 | -16.84% 6/7 |
| 2015年 3月期 | 1,620 162 1/27 162 1/26 他2件 | 1,000 100 5/21 100 5/20 他3件 | 1,197,000 11,970,000 1/15 | 215億1300万 | 132億7963万 | +23.91% 1/19 | -7.46% 2/10 |
| 2016年 3月期 | 1,520 152 4/7 152 4/6 | 810 81 2/12 | 409,400 4,094,000 6/1 | 201億8504万 | 107億5650万 | +17.97% 10/26 | -25.76% 8/25 |
| 2017年 3月期 | 1,230 123 12/2 | 870 87 6/16 | 802,300 8,023,000 12/2 | 163億3394万 | 115億5328万 | +13.64% 12/2 | -7.14% 8/19 |
| 2018年 3月期 | 1,170 117 10/19 117 10/18 | 900 90 4/17 90 4/12 他2件 | 258,600 2,586,000 9/5 | 155億3717万 | 119億5167万 | +8.83% 7/12 | -7.23% 2/6 |
| 2019年 3月期 | 1,170 117 8/27 | 530 12/25 | 1,321,300 13,213,000 5/9 | 155億3717万 | 70億3820万 | +18.31% 5/8 | -22.88% 12/25 |
| 2020年 3月期 | 1,094 1/16 | 520 3/13 | 463,100 4/24 | 145億2791万 | 69億540万 | +30.21% 11/18 | -31.3% 3/13 |
| 2021年 3月期 | 815 5/19 | 530 4/6 4/3 | 343,400 5/19 | 108億2290万 | 70億3820万 | +17.06% 3/3 | -8.08% 6/15 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -16%（0.84倍）
- 1985/12/28 vs 1984/12/28
- -14%（0.86倍）
- 1986/12/27 vs 1985/12/28
- -12%（0.88倍）
- 1987/12/26 vs 1986/12/27
- -1%（0.99倍）
- 1988/12/28 vs 1987/12/26
- 14%（1.14倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/27 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/26 vs 1990/12/27
- -28%（0.72倍）
- 1992/12/28 vs 1991/12/26
- -45%（0.55倍）
- 1993/12/30 vs 1992/12/28
- 64%（1.64倍）
- 1994/12/30 vs 1993/12/30
- 81%（1.81倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/30 vs 1995/12/29
- -37%（0.63倍）
- 1997/12/29 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/29
- -11%（0.89倍）
- 1999/12/30 vs 1998/12/30
- -1%（0.99倍）
- 2000/12/29 vs 1999/12/30
- -33%（0.67倍）
- 2001/12/26 vs 2000/12/29
- -40%（0.6倍）
- 2002/12/30 vs 2001/12/26
- 17%（1.17倍）
- 2003/12/30 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 160%（2.6倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -52%（0.48倍）
- 2007/12/28 vs 2006/12/29
- 29%（1.29倍）
- 2008/12/30 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）