株価チャート
株価
1/27
- 前日 (1/26)
- 1,780
- 始値
- 1,780
- 高値
- 1,825
- 安値
- 1,780
- 終値 +1.52%
- 1,807
- 出来高 +110%
- 23,100
乖離率
- 株価（5日）
移動平均値 - +2.67%
1,760 - 株価（25日）
移動平均値 - +9.32%
1,653 - 出来高（5日）
移動平均値 - +38.16%
16,720
2020/08/31～2021/01/27
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 | ||||||||||
| 01/27 | 1,780 | 1,825 | 1,780 | 1,807 | +1.52% | 23,100 | 113億802万 | +9.32% | 19.16 | 1.44 |
| 01/26 | 1,782 | 1,814 | 1,777 | 1,780 | 0% | 11,000 | 111億3906万 | +8.27% | 18.88 | 1.42 |
| 01/25 | 1,740 | 1,800 | 1,732 | 1,780 | +3.49% | 15,700 | 111億3906万 | +8.87% | 18.88 | 1.42 |
| 01/22 | 1,682 | 1,761 | 1,682 | 1,720 | +0.29% | 25,400 | 107億6358万 | +5.65% | 18.24 | 1.38 |
| 01/21 | 1,679 | 1,715 | 1,675 | 1,715 | +1.12% | 8,400 | 107億3229万 | +5.6% | 18.19 | 1.37 |
| 01/20 | 1,681 | 1,700 | 1,671 | 1,696 | +1.25% | 27,400 | 106億1339万 | +4.76% | 17.99 | 1.36 |
| 01/19 | 1,681 | 1,706 | 1,671 | 1,675 | +0.06% | 21,300 | 104億8198万 | +3.65% | 17.76 | 1.34 |
| 01/18 | 1,686 | 1,695 | 1,662 | 1,674 | -2.28% | 34,800 | 104億7572万 | +3.72% | 17.75 | 1.34 |
| 01/15 | 1,750 | 1,764 | 1,705 | 1,713 | -0.87% | 13,600 | 107億1978万 | +6.33% | 18.17 | 1.37 |
| 01/14 | 1,764 | 1,775 | 1,705 | 1,728 | -2.04% | 42,600 | 108億1365万 | +7.53% | 18.33 | 1.38 |
| 01/13 | 1,731 | 1,779 | 1,731 | 1,764 | +1.97% | 26,100 | 110億3893万 | +10.18% | 18.71 | 1.41 |
| 01/12 | 1,730 | 1,758 | 1,700 | 1,730 | +0.76% | 38,900 | 108億2616万 | +8.46% | 18.35 | 1.38 |
| 01/08 | 1,670 | 1,725 | 1,659 | 1,717 | +3.68% | 54,400 | 107億4481万 | +8.06% | 18.21 | 1.37 |
| 01/07 | 1,590 | 1,690 | 1,590 | 1,656 | +5.81% | 43,700 | 103億6308万 | +4.55% | 17.56 | 1.32 |
| 01/06 | 1,539 | 1,578 | 1,539 | 1,565 | +1.56% | 23,000 | 97億9361万 | -0.95% | 16.6 | 1.25 |
| 01/05 | 1,532 | 1,547 | 1,513 | 1,541 | -0.32% | 35,000 | 96億4342万 | -2.41% | 16.34 | 1.23 |
| 01/04 | 1,585 | 1,585 | 1,528 | 1,546 | -2.03% | 57,200 | 96億7471万 | -2.15% | 16.39 | 1.24 |
| 2020 | ||||||||||
| 12/30 | 1,584 | 1,585 | 1,564 | 1,578 | -0.25% | 19,400 | 98億7496万 | -0.19% | 16.73 | 1.26 |
| 12/29 | 1,559 | 1,586 | 1,558 | 1,582 | +0.38% | 28,900 | 98億9999万 | +0.13% | 16.78 | 1.26 |
| 12/28 | 1,577 | 1,595 | 1,565 | 1,576 | +0.25% | 15,100 | 98億6245万 | -0.13% | 16.71 | 1.26 |
| 12/25 | 1,562 | 1,589 | 1,562 | 1,572 | +0.96% | 24,000 | 98億3741万 | -0.25% | 16.67 | 1.26 |
| 12/24 | 1,545 | 1,584 | 1,545 | 1,557 | +1.96% | 11,900 | 97億4355万 | -1.02% | 16.51 | 1.24 |
| 12/23 | 1,543 | 1,572 | 1,513 | 1,527 | -1.36% | 22,900 | 95億5581万 | -2.92% | 16.19 | 1.22 |
| 12/22 | 1,575 | 1,583 | 1,539 | 1,548 | -2.27% | 38,200 | 96億8722万 | -1.65% | 16.42 | 1.24 |
| 12/21 | 1,558 | 1,599 | 1,557 | 1,584 | +0.64% | 56,600 | 99億1251万 | +0.51% | 16.8 | 1.27 |
| 12/18 | 1,565 | 1,585 | 1,550 | 1,574 | +1.42% | 21,100 | 98億4993万 | -0.06% | 16.69 | 1.26 |
| 12/17 | 1,616 | 1,616 | 1,552 | 1,552 | -4.08% | 166,000 | 97億1226万 | -1.46% | 16.46 | 1.24 |
| 12/16 | 1,603 | 1,633 | 1,603 | 1,618 | +0.62% | 16,000 | 101億2528万 | +2.53% | 17.16 | 1.29 |
| 12/15 | 1,610 | 1,615 | 1,588 | 1,608 | +0.31% | 8,000 | 100億6270万 | +1.9% | 17.05 | 1.29 |
| 12/14 | 1,611 | 1,631 | 1,603 | 1,603 | -0.87% | 6,500 | 100億3141万 | +1.71% | 17 | 1.28 |
| 12/11 | 1,630 | 1,630 | 1,595 | 1,617 | +0.19% | 5,200 | 101億1902万 | +2.8% | 17.15 | 1.29 |
| 12/10 | 1,620 | 1,638 | 1,614 | 1,614 | -0.06% | 10,200 | 101億25万 | +2.8% | 17.12 | 1.29 |
| 12/09 | 1,601 | 1,622 | 1,601 | 1,615 | +1.32% | 6,500 | 101億650万 | +3% | 17.13 | 1.29 |
| 12/08 | 1,602 | 1,620 | 1,581 | 1,594 | -0.31% | 10,400 | 99億7509万 | +1.72% | 16.9 | 1.27 |
| 12/07 | 1,617 | 1,636 | 1,586 | 1,599 | -0.37% | 15,300 | 100億638万 | +2.11% | 16.96 | 1.28 |
| 12/04 | 1,585 | 1,625 | 1,548 | 1,605 | +1.01% | 37,800 | 100億4392万 | +2.36% | 17.02 | 1.28 |
| 12/03 | 1,581 | 1,599 | 1,575 | 1,589 | +0.51% | 11,600 | 99億4380万 | +2.06% | 16.85 | 1.27 |
| 12/02 | 1,561 | 1,590 | 1,559 | 1,581 | +1.41% | 13,700 | 98億9373万 | +2.2% | 16.77 | 1.26 |
| 12/01 | 1,523 | 1,565 | 1,502 | 1,559 | +2.23% | 27,700 | 97億5606万 | +1.5% | 16.53 | 1.25 |
| 11/30 | 1,589 | 1,600 | 1,524 | 1,525 | -3.3% | 22,400 | 95億4329万 | -0.33% | 16.17 | 1.22 |
| 11/27 | 1,563 | 1,590 | 1,563 | 1,577 | +0.9% | 5,900 | 98億6870万 | +3.41% | 16.72 | 1.26 |
| 11/26 | 1,575 | 1,575 | 1,544 | 1,563 | +0.19% | 11,500 | 97億8109万 | +2.9% | 16.58 | 1.25 |
| 11/25 | 1,553 | 1,598 | 1,553 | 1,560 | +1.04% | 28,300 | 97億6232万 | +2.97% | 16.54 | 1.25 |
| 11/24 | 1,550 | 1,590 | 1,541 | 1,544 | +1.58% | 12,600 | 96億6219万 | +2.18% | 16.37 | 1.23 |
| 11/20 | 1,487 | 1,522 | 1,487 | 1,520 | +1.2% | 11,100 | 95億1200万 | +1.06% | 16.12 | 1.22 |
| 11/19 | 1,515 | 1,520 | 1,495 | 1,502 | -2.34% | 12,900 | 93億9936万 | +0.27% | 15.93 | 1.2 |
| 11/18 | 1,560 | 1,560 | 1,533 | 1,538 | -1.91% | 12,100 | 96億2465万 | +3.01% | 16.31 | 1.23 |
| 11/17 | 1,584 | 1,600 | 1,561 | 1,568 | -0.95% | 22,000 | 98億1238万 | +5.45% | 16.63 | 1.25 |
| 11/16 | 1,571 | 1,595 | 1,571 | 1,583 | +1.8% | 11,700 | 99億625万 | +6.96% | 16.79 | 1.27 |
| 11/13 | 1,596 | 1,596 | 1,550 | 1,555 | -2.57% | 29,600 | 97億3103万 | +5.64% | 16.49 | 1.24 |
| 11/12 | 1,618 | 1,618 | 1,586 | 1,596 | -1.6% | 10,900 | 99億8760万 | +9.02% | 16.93 | 1.28 |
| 11/11 | 1,602 | 1,635 | 1,602 | 1,622 | +1.12% | 16,600 | 101億5031万 | +11.48% | 17.2 | 1.3 |
| 11/10 | 1,583 | 1,639 | 1,583 | 1,604 | +2.75% | 21,500 | 100億3767万 | +11.08% | 17.01 | 1.28 |
| 11/09 | 1,542 | 1,587 | 1,542 | 1,561 | +1.69% | 14,700 | 97億6858万 | +8.86% | 16.55 | 1.25 |
| 11/06 | 1,532 | 1,556 | 1,531 | 1,535 | -0.52% | 10,900 | 96億587万 | +7.64% | 16.28 | 1.23 |
| 11/05 | 1,564 | 1,564 | 1,514 | 1,543 | -1.78% | 26,100 | 96億5593万 | +8.74% | 16.36 | 1.23 |
| 11/04 | 1,610 | 1,640 | 1,571 | 1,571 | +0.06% | 35,200 | 98億3116万 | +11.26% | 16.66 | 1.26 |
| 11/02 | 1,596 | 1,607 | 1,567 | 1,570 | -0.7% | 19,000 | 98億2490万 | +11.9% | 16.65 | 1.26 |
| 10/30 | 1,610 | 1,645 | 1,564 | 1,581 | -3.48% | 79,200 | 98億9373万 | +13.33% | 16.77 | 1.26 |
| 10/29 | 1,602 | 1,642 | 1,555 | 1,638 | +22.06% | 280,100 | 102億5044万 | +18.1% | 17.37 | 1.31 |
| 10/28 | 1,315 | 1,350 | 1,315 | 1,342 | +0.52% | 4,300 | 83億9810万 | -2.47% | 14.23 | 1.07 |
| 10/27 | 1,345 | 1,346 | 1,309 | 1,335 | +1.52% | 9,000 | 83億5429万 | -3.12% | 14.16 | 1.07 |
| 10/26 | 1,289 | 1,347 | 1,285 | 1,315 | -6.67% | 29,000 | 82億2913万 | -4.85% | 13.95 | 1.05 |
| 10/23 | 1,387 | 1,445 | 1,380 | 1,409 | +1% | 9,000 | 88億1738万 | +1.81% | 14.94 | 1.13 |
| 10/22 | 1,455 | 1,455 | 1,377 | 1,395 | -2.65% | 6,100 | 87億2977万 | +0.94% | 14.79 | 1.12 |
| 10/21 | 1,435 | 1,440 | 1,410 | 1,433 | -2.18% | 7,600 | 89億6757万 | +3.77% | 15.2 | 1.15 |
| 10/20 | 1,439 | 1,477 | 1,415 | 1,465 | +0.83% | 16,000 | 91億6782万 | +6.47% | 15.54 | 1.17 |
| 10/19 | 1,384 | 1,456 | 1,370 | 1,453 | +6.06% | 34,300 | 90億9272万 | +6.06% | 15.41 | 1.16 |
| 10/16 | 1,367 | 1,371 | 1,350 | 1,370 | -0.07% | 4,300 | 85億7332万 | +0.37% | 14.53 | 1.1 |
| 10/15 | 1,372 | 1,380 | 1,365 | 1,371 | -0.94% | 3,600 | 85億7958万 | +0.51% | 14.54 | 1.1 |
| 10/14 | 1,386 | 1,386 | 1,377 | 1,384 | -0.14% | 1,200 | 86億6093万 | +1.39% | 14.68 | 1.11 |
| 10/13 | 1,374 | 1,386 | 1,374 | 1,386 | -0.36% | 3,800 | 86億7344万 | +1.46% | 14.7 | 1.11 |
| 10/12 | 1,393 | 1,393 | 1,368 | 1,391 | +1.38% | 1,600 | 87億473万 | +1.76% | 14.75 | 1.11 |
| 10/09 | 1,370 | 1,383 | 1,365 | 1,372 | +0.73% | 3,000 | 85億8583万 | +0.29% | 14.55 | 1.1 |
| 10/08 | 1,361 | 1,369 | 1,361 | 1,362 | +0.15% | 2,000 | 85億2325万 | -0.44% | 14.44 | 1.09 |
| 10/07 | 1,359 | 1,388 | 1,355 | 1,360 | +0.07% | 6,100 | 85億1074万 | -0.73% | 14.42 | 1.09 |
| 10/06 | 1,374 | 1,374 | 1,358 | 1,359 | -0.07% | 3,200 | 85億448万 | -0.8% | 14.41 | 1.09 |
| 10/05 | 1,412 | 1,412 | 1,357 | 1,360 | -0.15% | 3,700 | 85億1074万 | -0.95% | 14.42 | 1.09 |
| 10/02 | 1,371 | 1,397 | 1,353 | 1,362 | +0.37% | 15,100 | 85億2325万 | -1.02% | 14.44 | 1.09 |
| 09/30 | 1,374 | 1,388 | 1,351 | 1,357 | -0.15% | 16,800 | 84億9197万 | -1.6% | 14.39 | 1.09 |
| 09/29 | 1,357 | 1,359 | 1,341 | 1,359 | +0.15% | 4,600 | 85億448万 | -1.52% | 14.41 | 1.09 |
| 09/28 | 1,382 | 1,386 | 1,344 | 1,357 | -0.88% | 8,700 | 84億9197万 | -1.81% | 14.39 | 1.09 |
| 09/25 | 1,346 | 1,375 | 1,330 | 1,369 | +0.66% | 4,500 | 85億6706万 | -1.16% | 14.52 | 1.09 |
| 09/24 | 1,365 | 1,378 | 1,350 | 1,360 | -1.09% | 7,500 | 85億1074万 | -2.02% | 14.42 | 1.09 |
| 09/23 | 1,380 | 1,402 | 1,367 | 1,375 | -1.79% | 10,400 | 86億461万 | -1.15% | 14.58 | 1.1 |
| 09/18 | 1,415 | 1,415 | 1,373 | 1,400 | -1.13% | 8,700 | 87億6106万 | +0.36% | 14.85 | 1.12 |
| 09/17 | 1,382 | 1,416 | 1,372 | 1,416 | +3.51% | 13,300 | 88億6118万 | +1.14% | 15.02 | 1.13 |
| 09/16 | 1,366 | 1,387 | 1,366 | 1,368 | +0.37% | 4,100 | 85億6080万 | -2.49% | 14.51 | 1.09 |
| 09/15 | 1,372 | 1,388 | 1,363 | 1,363 | -0.66% | 12,000 | 85億2951万 | -3.06% | 14.45 | 1.09 |
| 09/14 | 1,320 | 1,394 | 1,320 | 1,372 | +4.1% | 23,300 | 85億8583万 | -2.7% | 14.55 | 1.1 |
| 09/11 | 1,309 | 1,325 | 1,309 | 1,318 | +0.15% | 6,600 | 82億4791万 | -6.99% | 13.98 | 1.05 |
| 09/10 | 1,330 | 1,339 | 1,316 | 1,316 | -0.08% | 8,500 | 82億3539万 | -7.78% | 13.96 | 1.05 |
| 09/09 | 1,330 | 1,345 | 1,317 | 1,317 | -2.44% | 16,800 | 82億4165万 | -8.29% | 13.97 | 1.05 |
| 09/08 | 1,381 | 1,389 | 1,336 | 1,350 | -3.09% | 26,300 | 84億4816万 | -6.32% | 14.32 | 1.08 |
| 09/07 | 1,411 | 1,420 | 1,378 | 1,393 | -0.43% | 11,900 | 87億1725万 | -3.67% | 14.77 | 1.11 |
| 09/04 | 1,399 | 1,425 | 1,390 | 1,399 | -1.2% | 18,600 | 87億5480万 | -3.78% | 14.84 | 1.12 |
| 09/03 | 1,452 | 1,459 | 1,414 | 1,416 | -0.42% | 12,300 | 88億6118万 | -4.45% | 15.02 | 1.13 |
| 09/02 | 1,394 | 1,479 | 1,392 | 1,422 | +3.27% | 33,300 | 88億9873万 | -5.77% | 15.08 | 1.14 |
| 09/01 | 1,409 | 1,409 | 1,363 | 1,377 | -1.36% | 14,500 | 86億1712万 | -10.18% | 14.6 | 1.1 |
| 08/31 | 1,401 | 1,424 | 1,382 | 1,396 | +1.31% | 10,600 | 87億3602万 | -10.57% | 14.8 | 1.12 |
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 12月期 | 520 6/29 | 380 4/13 4/9 他4件 | 51,000 6/29 | - | - | +21.23% 7/2 | -15.47% 8/21 |
| 2008年 12月期 | 410 1/4 | 280 10/10 | 15,000 5/1 | - | - | +10.63% 6/20 | -21.32% 3/6 |
| 2009年 12月期 | 520 8/31 8/28 | 227 3/6 | 34,200 8/28 | - | - | +35.39% 8/31 | -12.5% 11/27 |
| 2010年 12月期 | 420 1/18 | 300 8/5 | 12,100 4/27 | 26億2831万 | 18億7737万 | +8.88% 12/21 | -11.76% 8/12 |
| 2011年 12月期 | 380 2/1 | 248 3/17 | 17,300 2/17 | 23億7800万 | 15億5195万 | +12.65% 4/27 | -29.74% 3/15 |
| 2012年 12月期 | 744 12/25 | 339 5/30 | 169,000 6/13 | 46億5587万 | 21億2142万 | +101.77% 1/9 | -11.28% 9/6 |
| 2013年 12月期 | 1,874 2/6 | 660 1/4 | 376,600 5/9 | 117億2730万 | 41億3021万 | +47.34% 5/9 | -35.72% 6/7 |
| 2014年 12月期 | 926 7/22 | 561 4/11 | 257,700 4/30 | 57億9481万 | 35億1068万 | +24.76% 4/30 | -12.33% 8/8 |
| 2015年 12月期 | 1,441 8/6 | 790 1/16 | 848,800 4/28 | 90億1763万 | 49億4374万 | +31.5% 4/28 | -23.96% 8/25 |
| 2016年 12月期 | 1,119 1/4 | 635 2/12 | 91,000 2/12 | 70億259万 | 39億7376万 | +18.54% 3/15 | -30.66% 2/12 |
| 2017年 12月期 | 1,013 12/21 | 781 4/13 | 71,800 2/9 | 63億3925万 | 48億8741万 | +6.61% 12/21 | -10.57% 2/6 |
| 2018年 12月期 | 1,023 9/27 | 714 12/25 | 29,300 9/27 | 64億183万 | 44億6814万 | +14.23% 2/7 | -10.63% 10/26 |
| 2019年 12月期 | 1,519 10/25 | 734 1/10 | 387,900 10/25 | 95億575万 | 45億9329万 | +21.91% 1/27 | -8.61% 5/13 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- -9%（0.91倍）
- 2006/12/28 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/28
- -2%（0.98倍）
- 2008/12/26 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/29 vs 2008/12/26
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/29
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 78%（1.78倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 86%（1.86倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）