株価チャート
株価
8/25
- 前日 (8/24)
- 917
- 始値
- 916
- 高値
- 918
- 安値
- 916
- 終値 +0.11%
- 918
- 出来高 -57.26%
- 36,200
乖離率
- 株価(5日)
移動平均値 - +0.11%
917 - 株価(25日)
移動平均値 - +0.11%
917 - 出来高(5日)
移動平均値 - -17.84%
44,060
2021/03/30~2021/08/25
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 | ||||||||||
08/25 | 916 | 918 | 916 | 918 | +0.11% | 36,200 | 331億6807万 | +0.11% | - | 0.61 |
08/24 | 916 | 917 | 916 | 917 | -0.11% | 84,700 | 331億3193万 | 0% | - | 0.61 |
08/23 | 916 | 918 | 916 | 918 | +0.22% | 34,400 | 331億6807万 | +0.11% | - | 0.61 |
08/20 | 916 | 917 | 916 | 916 | 0% | 15,700 | 330億9580万 | -0.11% | - | 0.61 |
08/19 | 916 | 917 | 916 | 916 | 0% | 49,300 | 330億9580万 | -0.11% | - | 0.61 |
08/18 | 916 | 917 | 916 | 916 | 0% | 19,700 | 330億9580万 | -0.11% | - | 0.61 |
08/17 | 917 | 917 | 916 | 916 | 0% | 8,500 | 330億9580万 | -0.11% | - | 0.61 |
08/16 | 917 | 917 | 916 | 916 | -0.11% | 32,700 | 330億9580万 | -0.11% | - | 0.61 |
08/13 | 917 | 918 | 916 | 917 | +0.11% | 46,000 | 331億3193万 | 0% | - | 0.61 |
08/12 | 916 | 918 | 916 | 916 | -0.11% | 46,600 | 330億9580万 | -0.11% | - | 0.61 |
08/11 | 916 | 918 | 916 | 917 | 0% | 35,900 | 331億3193万 | 0% | - | 0.61 |
08/10 | 916 | 918 | 916 | 917 | +0.11% | 32,700 | 331億3193万 | 0% | - | 0.61 |
08/06 | 917 | 918 | 916 | 916 | -0.11% | 15,400 | 330億9580万 | -0.11% | - | 0.61 |
08/05 | 917 | 918 | 917 | 917 | 0% | 32,700 | 331億3193万 | 0% | - | 0.61 |
08/04 | 917 | 918 | 916 | 917 | 0% | 30,700 | 331億3193万 | 0% | - | 0.61 |
08/03 | 917 | 918 | 916 | 917 | +0.11% | 234,000 | 331億3193万 | 0% | - | 0.61 |
08/02 | 916 | 918 | 916 | 916 | -0.22% | 134,500 | 330億9580万 | -0.11% | - | 0.61 |
07/30 | 916 | 919 | 916 | 918 | +0.22% | 159,600 | 331億6807万 | +0.11% | - | 0.61 |
07/29 | 917 | 919 | 916 | 916 | -0.33% | 215,100 | 330億9580万 | -0.11% | - | 0.61 |
07/28 | 917 | 919 | 916 | 919 | +0.11% | 99,600 | 332億420万 | +0.22% | - | 0.61 |
07/27 | 917 | 919 | 916 | 918 | +0.11% | 32,500 | 331億6807万 | +0.11% | - | 0.61 |
07/26 | 917 | 919 | 916 | 917 | 0% | 89,900 | 331億3193万 | +0.11% | - | 0.61 |
07/21 | 917 | 918 | 916 | 917 | +0.11% | 53,200 | 331億3193万 | +0.11% | - | 0.61 |
07/20 | 917 | 918 | 916 | 916 | 0% | 97,400 | 330億9580万 | 0% | - | 0.61 |
07/19 | 916 | 917 | 916 | 916 | -0.11% | 11,600 | 330億9580万 | 0% | - | 0.61 |
07/16 | 916 | 918 | 916 | 917 | 0% | 61,000 | 331億3193万 | +0.11% | - | 0.61 |
07/15 | 917 | 918 | 916 | 917 | +0.11% | 58,100 | 331億3193万 | +0.11% | - | 0.61 |
07/14 | 917 | 918 | 916 | 916 | 0% | 40,700 | 330億9580万 | 0% | - | 0.61 |
07/13 | 918 | 918 | 916 | 916 | -0.11% | 25,700 | 330億9580万 | 0% | - | 0.61 |
07/12 | 918 | 918 | 916 | 917 | 0% | 73,100 | 331億3193万 | +0.11% | - | 0.61 |
07/09 | 917 | 918 | 916 | 917 | +0.11% | 138,500 | 331億3193万 | +0.11% | - | 0.61 |
07/08 | 916 | 917 | 916 | 916 | 0% | 35,100 | 330億9580万 | 0% | - | 0.61 |
07/07 | 918 | 918 | 916 | 916 | -0.22% | 225,500 | 330億9580万 | 0% | - | 0.61 |
07/06 | 917 | 918 | 917 | 918 | +0.11% | 14,200 | 331億6807万 | +0.22% | - | 0.61 |
07/05 | 917 | 917 | 916 | 917 | +0.11% | 43,400 | 331億3193万 | +0.11% | - | 0.61 |
07/02 | 916 | 917 | 916 | 916 | 0% | 41,200 | 330億9580万 | 0% | - | 0.61 |
07/01 | 917 | 917 | 916 | 916 | -0.11% | 27,400 | 330億9580万 | 0% | - | 0.61 |
06/30 | 916 | 918 | 916 | 917 | +0.11% | 79,900 | 331億3193万 | +0.11% | - | 0.61 |
06/29 | 917 | 917 | 916 | 916 | 0% | 38,800 | 330億9580万 | 0% | - | 0.61 |
06/28 | 917 | 918 | 916 | 916 | -0.11% | 18,700 | 330億9580万 | 0% | - | 0.61 |
06/25 | 917 | 918 | 916 | 917 | +0.11% | 125,500 | 331億3193万 | +0.11% | - | 0.61 |
06/24 | 916 | 917 | 916 | 916 | 0% | 150,300 | 330億9580万 | 0% | - | 0.61 |
06/23 | 916 | 917 | 916 | 916 | 0% | 30,000 | 330億9580万 | 0% | - | 0.61 |
06/22 | 917 | 918 | 916 | 916 | 0% | 79,300 | 330億9580万 | 0% | - | 0.61 |
06/21 | 916 | 917 | 916 | 916 | -0.11% | 74,700 | 330億9580万 | 0% | - | 0.61 |
06/18 | 916 | 918 | 916 | 917 | +0.11% | 334,400 | 331億3193万 | +0.11% | - | 0.61 |
06/17 | 916 | 917 | 916 | 916 | 0% | 34,000 | 330億9580万 | 0% | - | 0.61 |
06/16 | 916 | 917 | 916 | 916 | 0% | 81,800 | 330億9580万 | 0% | - | 0.61 |
06/15 | 917 | 917 | 916 | 916 | 0% | 69,200 | 330億9580万 | 0% | - | 0.61 |
06/14 | 917 | 918 | 916 | 916 | 0% | 116,400 | 330億9580万 | 0% | - | 0.61 |
06/11 | 916 | 918 | 915 | 916 | 0% | 444,600 | 330億9580万 | 0% | - | 0.61 |
06/10 | 917 | 917 | 916 | 916 | 0% | 216,900 | 330億9580万 | +0.11% | - | 0.61 |
06/09 | 916 | 917 | 916 | 916 | 0% | 123,400 | 330億9580万 | +0.11% | - | 0.61 |
06/08 | 917 | 917 | 916 | 916 | 0% | 103,200 | 330億9580万 | +0.11% | - | 0.61 |
06/07 | 917 | 918 | 916 | 916 | 0% | 95,800 | 330億9580万 | +0.11% | - | 0.61 |
06/04 | 918 | 918 | 916 | 916 | -0.11% | 206,200 | 330億9580万 | +0.11% | - | 0.61 |
06/03 | 917 | 918 | 916 | 917 | +0.11% | 517,200 | 331億3193万 | +0.11% | - | 0.61 |
06/02 | 917 | 918 | 916 | 916 | 0% | 373,400 | 330億9580万 | 0% | - | 0.61 |
06/01 | 917 | 917 | 916 | 916 | 0% | 444,000 | 330億9580万 | 0% | - | 0.61 |
05/31 | 916 | 918 | 916 | 916 | -0.11% | 367,100 | 330億9580万 | 0% | - | 0.61 |
05/28 | 917 | 919 | 916 | 917 | +0.11% | 1,277,200 | 331億3193万 | +0.11% | - | 0.61 |
05/27 | 918 | 918 | 916 | 916 | 0% | 316,700 | 330億9580万 | 0% | - | 0.61 |
05/26 | 917 | 918 | 916 | 916 | 0% | 170,400 | 330億9580万 | 0% | - | 0.61 |
05/25 | 917 | 918 | 916 | 916 | +0.11% | 316,200 | 330億9580万 | -0.11% | - | 0.61 |
05/24 | 916 | 918 | 915 | 915 | 0% | 586,100 | 330億5967万 | -0.22% | - | 0.61 |
05/21 | 917 | 917 | 915 | 915 | -0.11% | 258,100 | 330億5967万 | -0.22% | - | 0.61 |
05/20 | 916 | 918 | 915 | 916 | 0% | 611,100 | 330億9580万 | -0.11% | - | 0.61 |
05/19 | 916 | 918 | 915 | 916 | -0.11% | 519,700 | 330億9580万 | -0.11% | - | 0.61 |
05/18 | 918 | 920 | 915 | 917 | -0.11% | 789,800 | 331億3193万 | 0% | - | 0.61 |
05/17 | 916 | 918 | 915 | 918 | +0.11% | 448,400 | 331億6807万 | 0% | - | 0.61 |
05/14 | 915 | 917 | 914 | 917 | +0.33% | 619,800 | 331億3193万 | -0.11% | - | 0.61 |
05/13 | 914 | 915 | 913 | 914 | 0% | 868,200 | 330億2354万 | -0.44% | - | 0.61 |
05/12 | 913 | 916 | 913 | 914 | +0.11% | 1,242,400 | 330億2354万 | -0.44% | - | 0.61 |
05/11 | 911 | 915 | 911 | 913 | +0.22% | 867,900 | 329億8741万 | -0.65% | - | 0.61 |
05/10 | 912 | 914 | 911 | 911 | 0% | 902,600 | 329億1515万 | -0.87% | - | 0.61 |
05/07 | 914 | 917 | 909 | 911 | -0.55% | 1,772,500 | 329億1515万 | -0.87% | - | 0.61 |
05/06 | 915 | 917 | 914 | 916 | +0.22% | 2,003,000 | 330億9580万 | -0.43% | - | 0.61 |
04/30 | 915 | 915 | 913 | 914 | -0.11% | 1,620,700 | 330億2354万 | -0.65% | - | 0.61 |
04/28 | 918 | 919 | 915 | 915 | -0.22% | 1,907,900 | 330億5967万 | -0.65% | - | 0.61 |
04/27 | 920 | 921 | 917 | 917 | -0.33% | 827,400 | 331億3193万 | -0.22% | - | 0.61 |
04/26 | 920 | 923 | 919 | 920 | +0.22% | 892,100 | 332億4033万 | +0.88% | - | 0.61 |
04/23 | 919 | 921 | 917 | 918 | -0.22% | 1,638,400 | 331億6807万 | +1.66% | - | 0.61 |
04/22 | 923 | 925 | 920 | 920 | -0.22% | 1,040,500 | 332億4033万 | +2.79% | - | 0.61 |
04/21 | 920 | 923 | 919 | 922 | +0.22% | 583,900 | 333億1259万 | +3.83% | - | 0.61 |
04/20 | 920 | 922 | 919 | 920 | 0% | 404,300 | 332億4033万 | +4.55% | - | 0.61 |
04/19 | 923 | 932 | 919 | 920 | +0.11% | 1,000,800 | 332億4033万 | +5.63% | - | 0.61 |
04/16 | 930 | 935 | 919 | 919 | -1.08% | 931,500 | 332億420万 | +6.74% | - | 0.61 |
04/15 | 918 | 967 | 917 | 929 | +1.2% | 2,004,600 | 335億6550万 | +9.29% | - | 0.62 |
04/14 | 918 | 918 | 917 | 918 | +0.11% | 286,800 | 331億6807万 | +9.42% | - | 0.61 |
04/13 | 918 | 919 | 917 | 917 | -0.22% | 710,000 | 331億3193万 | +10.75% | - | 0.61 |
04/12 | 919 | 919 | 918 | 919 | +0.11% | 431,500 | 332億420万 | +12.62% | - | 0.61 |
04/09 | 920 | 921 | 918 | 918 | -0.22% | 731,500 | 331億6807万 | +14.32% | - | 0.61 |
04/08 | 921 | 922 | 920 | 920 | -0.11% | 283,100 | 332億4033万 | +16.9% | - | 0.61 |
04/07 | 923 | 927 | 921 | 921 | -0.22% | 779,700 | 332億7646万 | +19.61% | - | 0.61 |
04/06 | 920 | 924 | 920 | 923 | +0.22% | 1,277,300 | 333億4872万 | +22.41% | - | 0.62 |
04/05 | 921 | 922 | 919 | 921 | +0.11% | 708,800 | 332億7646万 | +24.97% | - | 0.61 |
04/02 | 925 | 927 | 919 | 920 | -0.22% | 1,318,100 | 332億4033万 | +27.78% | - | 0.61 |
04/01 | 920 | 933 | 920 | 922 | +0.33% | 830,500 | 333億1259万 | +31.53% | - | 0.61 |
03/31 | 920 | 923 | 919 | 919 | -0.22% | 1,175,200 | 332億420万 | +34.55% | - | 0.61 |
03/30 | 922 | 927 | 920 | 921 | -0.11% | 1,684,900 | 332億7646万 | +38.29% | - | 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 | |
2007年 3月期 | 12,490 4/7 | 9,110 12/25 | 437,800 2/6 | - | - | +13.23% 1/12 | -13.46% 5/1 |
2008年 3月期 | 11,640 4/9 | 2,545 2/12 | 1,242,800 10/30 | - | - | +24.18% 4/2 | -32.59% 2/12 |
2009年 3月期 | 4,590 5/7 | 1,020 10/28 | 1,218,300 8/7 | - | - | +37.57% 1/7 | -36.26% 10/27 |
2010年 3月期 | 5,320 12/16 | 2,675 4/16 | 1,197,400 2/4 | - | - | +17.85% 5/15 | -20.43% 2/16 |
2011年 3月期 | 4,020 4/6 | 1,822 3/15 | 1,299,200 2/1 | 1451億3886万 | 657億8184万 | +18.99% 12/14 | -17.02% 3/15 |
2012年 3月期 | 2,765 5/10 | 1,398 10/4 | 691,900 5/10 | 998億2810万 | 504億7366万 | +12.4% 1/11 | -16.79% 10/4 |
2013年 3月期 | 1,866 4/2 | 883 11/5 | 661,300 11/5 | 673億7042万 | 318億8000万 | +31.72% 2/7 | -21.13% 6/1 |
2014年 3月期 | 1,431 1/15 | 933 6/27 | 921,100 2/4 | 517億316万 | 336億8521万 | +12.48% 12/2 | -20.96% 2/5 |
2015年 3月期 | 1,623 11/25 | 929 5/22 | 3,281,800 11/5 | 586億4028万 | 335億6550万 | +32.24% 11/25 | -12.41% 10/14 |
2016年 3月期 | 1,590 6/4 | 807 1/21 | 1,279,500 11/10 | 574億4796万 | 291億5755万 | +11.15% 6/4 | -19.05% 11/18 |
2017年 3月期 | 1,050 4/21 | 793 10/19 | 745,300 10/18 | 379億3733万 | 286億5172万 | +16.3% 11/21 | -14.63% 5/16 |
2018年 3月期 | 1,118 7/18 | 689 2/14 | 1,398,900 8/8 | 403億9422万 | 248億9411万 | +18.48% 7/18 | -17.51% 8/14 |
2019年 3月期 | 803 4/19 | 496 12/25 | 1,004,400 1/7 | 290億1302万 | 179億2087万 | +25.53% 2/21 | -26.33% 12/25 |
2020年 3月期 | 828 6/13 6/12 | 360 3/19 | 403,300 8/6 | 299億1629万 | 130億708万 | +12.74% 11/29 | -35.23% 3/13 |
2021年 3月期 | 935 3/25 | 401 1/4 | 5,789,600 3/25 | 337億8229万 | 144億8844万 | +51.77% 3/25 | -7.08% 7/2 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -58%(0.42倍)
- 2001/12/28 vs 2000/12/29
- 14%(1.14倍)
- 2002/12/30 vs 2001/12/28
- 43%(1.43倍)
- 2003/12/30 vs 2002/12/30
- 6%(1.06倍)
- 2004/12/30 vs 2003/12/30
- -14%(0.86倍)
- 2005/12/30 vs 2004/12/30
- 3%(1.03倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- -50%(0.5倍)
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- 154%(2.54倍)
- 2010/12/30 vs 2009/12/30
- -39%(0.61倍)
- 2011/12/30 vs 2010/12/30
- -35%(0.65倍)
- 2012/12/28 vs 2011/12/30
- -39%(0.61倍)
- 2013/12/30 vs 2012/12/28
- 22%(1.22倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- -30%(0.7倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- -5%(0.95倍)
- 2018/12/28 vs 2017/12/29
- -40%(0.6倍)
- 2019/12/30 vs 2018/12/28
- 34%(1.34倍)
- 2020/12/30 vs 2019/12/30
- -42%(0.58倍)