株価チャート
株価
3/19
- 前日 (3/18)
- 1,989
- 始値
- 1,989
- 高値
- 1,997
- 安値
- 1,989
- 終値 +0.4%
- 1,997
- 出来高 +390%
- 4,900
乖離率
- 株価（5日）
移動平均値 - +0.35%
1,990 - 株価（25日）
移動平均値 - +0.5%
1,987 - 出来高（5日）
移動平均値 - +128.97%
2,140
2020/09/24～2021/03/19
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 | ||||||||||
| 03/19 | 1,989 | 1,997 | 1,989 | 1,997 | +0.4% | 4,900 | 29億5723万 | +0.5% | 42.24 | 0.96 |
| 03/18 | 1,988 | 1,989 | 1,988 | 1,989 | +0.05% | 1,000 | 29億4539万 | +0.1% | 42.07 | 0.95 |
| 03/17 | 1,987 | 1,989 | 1,987 | 1,988 | 0% | 2,200 | 29億4390万 | 0% | 42.05 | 0.95 |
| 03/16 | 1,987 | 1,988 | 1,987 | 1,988 | +0.05% | 900 | 29億4390万 | 0% | 42.05 | 0.95 |
| 03/15 | 1,987 | 1,987 | 1,985 | 1,987 | 0% | 1,700 | 29億4242万 | -0.05% | 42.03 | 0.95 |
| 03/12 | 1,986 | 1,987 | 1,986 | 1,987 | -0.05% | 800 | 29億4242万 | -0.1% | 42.03 | 0.95 |
| 03/11 | 1,987 | 1,988 | 1,987 | 1,988 | +0.1% | 1,400 | 29億4390万 | -0.05% | 42.05 | 0.95 |
| 03/10 | 1,986 | 1,986 | 1,986 | 1,986 | -0.25% | 300 | 29億4094万 | -0.15% | 42.01 | 0.95 |
| 03/09 | 1,989 | 1,992 | 1,987 | 1,991 | +0.3% | 600 | 29億4835万 | +0.05% | 42.11 | 0.95 |
| 03/04 | 1,985 | 1,985 | 1,985 | 1,985 | 0% | 600 | 29億3946万 | -0.25% | 41.99 | 0.95 |
| 03/03 | 1,985 | 1,985 | 1,985 | 1,985 | -0.05% | 2,600 | 29億3946万 | -0.3% | 41.99 | 0.95 |
| 03/02 | 1,985 | 1,986 | 1,985 | 1,986 | +0.05% | 200 | 29億4094万 | -0.25% | 42.01 | 0.95 |
| 03/01 | 1,985 | 1,985 | 1,985 | 1,985 | 0% | 1,000 | 29億3946万 | -0.35% | 41.99 | 0.95 |
| 02/26 | 1,985 | 1,985 | 1,985 | 1,985 | 0% | 1,000 | 29億3946万 | -0.35% | 41.99 | 0.95 |
| 02/25 | 1,985 | 1,985 | 1,985 | 1,985 | 0% | 200 | 29億3946万 | -0.4% | 41.99 | 0.95 |
| 02/24 | 1,985 | 1,985 | 1,984 | 1,985 | 0% | 6,000 | 29億3946万 | -0.4% | 41.99 | 0.95 |
| 02/22 | 1,985 | 1,986 | 1,985 | 1,985 | +0.05% | 3,400 | 29億3946万 | -0.4% | 41.99 | 0.95 |
| 02/19 | 1,984 | 1,985 | 1,984 | 1,984 | -0.05% | 4,500 | 29億3798万 | -0.5% | 41.97 | 0.95 |
| 02/18 | 1,985 | 1,985 | 1,985 | 1,985 | 0% | 200 | 29億3946万 | -0.45% | 41.99 | 0.95 |
| 02/17 | 1,985 | 1,988 | 1,984 | 1,985 | -0.2% | 800 | 29億3946万 | -0.5% | 41.99 | 0.95 |
| 02/16 | 1,988 | 1,989 | 1,985 | 1,989 | +0.05% | 1,300 | 29億4539万 | -0.3% | 42.07 | 0.95 |
| 02/15 | 1,986 | 1,989 | 1,986 | 1,988 | 0% | 1,500 | 29億4390万 | -0.4% | 42.05 | 0.95 |
| 02/12 | 1,986 | 1,988 | 1,986 | 1,988 | -0.25% | 3,200 | 29億4390万 | -0.4% | 42.05 | 0.95 |
| 02/09 | 1,993 | 1,993 | 1,993 | 1,993 | 0% | 400 | 29億5131万 | -0.15% | 42.16 | 0.95 |
| 02/08 | 1,993 | 1,993 | 1,993 | 1,993 | 0% | 400 | 29億5131万 | -0.15% | 42.16 | 0.95 |
| 02/05 | 1,993 | 1,993 | 1,993 | 1,993 | -0.2% | 1,100 | 29億5131万 | -0.15% | 42.16 | 0.95 |
| 02/04 | 1,997 | 1,997 | 1,997 | 1,997 | 0% | 2,800 | 29億5723万 | +0.05% | 42.24 | 0.96 |
| 02/03 | 1,998 | 1,998 | 1,997 | 1,997 | 0% | 4,200 | 29億5723万 | +0.05% | 42.24 | 0.96 |
| 02/02 | 1,998 | 1,998 | 1,997 | 1,997 | +0.05% | 3,800 | 29億5723万 | +0.05% | 42.24 | 0.96 |
| 02/01 | 1,997 | 1,997 | 1,996 | 1,996 | +0.05% | 6,400 | 29億5575万 | 0% | 42.22 | 0.95 |
| 01/29 | 1,997 | 1,997 | 1,995 | 1,995 | -0.1% | 4,800 | 29億5427万 | -0.05% | 42.2 | 0.95 |
| 01/28 | 1,997 | 1,999 | 1,997 | 1,997 | 0% | 3,000 | 29億5723万 | +0.05% | 42.24 | 0.96 |
| 01/27 | 1,997 | 1,998 | 1,997 | 1,997 | -0.05% | 1,200 | 29億5723万 | +0.1% | 42.24 | 0.96 |
| 01/26 | 1,997 | 1,998 | 1,997 | 1,998 | 0% | 3,000 | 29億5871万 | +0.15% | 42.26 | 0.96 |
| 01/25 | 1,997 | 1,998 | 1,997 | 1,998 | +0.05% | 39,300 | 29億5871万 | +1.01% | 42.26 | 0.96 |
| 01/22 | 1,997 | 1,997 | 1,997 | 1,997 | 0% | 1,400 | 29億5723万 | +2.46% | 42.24 | 0.96 |
| 01/21 | 1,997 | 1,998 | 1,997 | 1,997 | 0% | 2,600 | 29億5723万 | +4.01% | 42.24 | 0.96 |
| 01/20 | 1,997 | 1,998 | 1,997 | 1,997 | 0% | 12,000 | 29億5723万 | +5.61% | 42.24 | 0.96 |
| 01/19 | 1,997 | 1,997 | 1,996 | 1,997 | +0.05% | 11,000 | 29億5723万 | +7.25% | 42.24 | 0.96 |
| 01/18 | 1,996 | 1,997 | 1,996 | 1,996 | -0.05% | 5,400 | 29億5575万 | +8.89% | 42.22 | 0.95 |
| 01/15 | 1,996 | 1,997 | 1,996 | 1,997 | 0% | 3,800 | 29億5723万 | +10.58% | 42.24 | 0.96 |
| 01/14 | 1,996 | 1,997 | 1,996 | 1,997 | +0.05% | 1,400 | 29億5723万 | +12.19% | 42.24 | 0.96 |
| 01/13 | 1,996 | 1,996 | 1,996 | 1,996 | 0% | 1,900 | 29億5575万 | +13.8% | 42.22 | 0.95 |
| 01/12 | 1,996 | 1,996 | 1,996 | 1,996 | +0.05% | 3,100 | 29億5575万 | +15.71% | 42.22 | 0.95 |
| 01/08 | 1,998 | 1,998 | 1,995 | 1,995 | -0.2% | 3,100 | 29億5427万 | +17.56% | 42.2 | 0.95 |
| 01/07 | 1,995 | 1,999 | 1,995 | 1,999 | +0.2% | 12,500 | 29億6019万 | +19.77% | 42.28 | 0.96 |
| 01/06 | 1,994 | 1,995 | 1,994 | 1,995 | +0.1% | 8,000 | 29億5427万 | +21.65% | 42.2 | 0.95 |
| 01/05 | 1,993 | 1,993 | 1,993 | 1,993 | 0% | 5,700 | 29億5131万 | +23.56% | 42.16 | 0.95 |
| 01/04 | 1,993 | 1,994 | 1,993 | 1,993 | 0% | 9,000 | 29億5131万 | +25.66% | 42.16 | 0.95 |
| 2020 | ||||||||||
| 12/30 | 1,993 | 1,994 | 1,993 | 1,993 | 0% | 8,000 | 29億5131万 | +27.84% | 42.16 | 0.95 |
| 12/29 | 1,993 | 1,995 | 1,993 | 1,993 | 0% | 15,400 | 29億5131万 | +30.01% | 42.16 | 0.95 |
| 12/28 | 1,993 | 1,996 | 1,993 | 1,993 | 0% | 21,100 | 29億5131万 | +32.34% | 42.16 | 0.95 |
| 12/25 | 1,993 | 1,993 | 1,993 | 1,993 | 0% | 13,800 | 29億5131万 | +34.75% | 42.16 | 0.95 |
| 12/24 | 1,993 | 1,994 | 1,993 | 1,993 | -0.05% | 4,700 | 29億5131万 | +37.26% | 42.16 | 0.95 |
| 12/23 | 1,994 | 1,995 | 1,994 | 1,994 | 0% | 10,300 | 29億5279万 | +39.93% | 42.18 | 0.95 |
| 12/22 | 2,050 | 2,050 | 1,994 | 1,994 | 0% | 29,000 | 29億5279万 | +42.53% | 42.18 | 0.95 |
| 12/21 | 1,993 | 1,995 | 1,992 | 1,994 | +0.96% | 67,000 | 29億5279万 | +45.12% | 42.18 | 0.95 |
| 12/18 | 1,975 | 1,975 | 1,975 | 1,975 | +25.4% | 9,600 | 29億2465万 | +46.51% | 41.78 | 0.94 |
| 12/17 | 1,575 | 1,575 | 1,575 | 1,575 | +23.53% | 3,700 | 23億3232万 | +19.05% | 33.31 | 0.75 |
| 12/16 | 1,271 | 1,275 | 1,271 | 1,275 | +0.08% | 400 | 18億8807万 | -3.04% | 26.97 | 0.61 |
| 12/15 | 1,281 | 1,281 | 1,272 | 1,274 | -0.55% | 900 | 18億8659万 | -3.48% | 26.95 | 0.61 |
| 12/14 | 1,270 | 1,285 | 1,270 | 1,281 | +1.83% | 300 | 18億9695万 | -3.17% | 27.1 | 0.61 |
| 12/11 | 1,252 | 1,258 | 1,252 | 1,258 | -1.26% | 1,600 | 18億6289万 | -5.2% | 26.61 | 0.6 |
| 12/10 | 1,310 | 1,310 | 1,271 | 1,274 | -4.71% | 400 | 18億8659万 | -4.35% | 26.95 | 0.61 |
| 12/09 | 1,337 | 1,337 | 1,337 | 1,337 | 0% | 1,000 | 19億7988万 | +0.07% | 28.28 | 0.64 |
| 12/07 | 1,337 | 1,337 | 1,337 | 1,337 | -0.07% | 100 | 19億7988万 | -0.07% | 28.28 | 0.64 |
| 12/04 | 1,314 | 1,338 | 1,314 | 1,338 | +3.48% | 400 | 19億8136万 | -0.15% | 28.3 | 0.64 |
| 12/03 | 1,303 | 1,325 | 1,293 | 1,293 | +0.23% | 800 | 19億1472万 | -3.65% | 27.35 | 0.62 |
| 12/01 | 1,280 | 1,292 | 1,280 | 1,290 | +0.78% | 1,100 | 19億1028万 | -4.23% | 27.29 | 0.62 |
| 11/30 | 1,265 | 1,280 | 1,265 | 1,280 | -1.16% | 300 | 18億9547万 | -5.19% | 27.07 | 0.61 |
| 11/26 | 1,325 | 1,325 | 1,295 | 1,295 | -2.04% | 1,100 | 19億1768万 | -4.43% | 27.39 | 0.62 |
| 11/25 | 1,309 | 1,327 | 1,309 | 1,322 | +0.99% | 900 | 19億5767万 | -2.79% | 27.96 | 0.63 |
| 11/24 | 1,309 | 1,309 | 1,309 | 1,309 | -1.28% | 100 | 19億3841万 | -3.96% | 27.69 | 0.63 |
| 11/20 | 1,326 | 1,326 | 1,326 | 1,326 | 0% | 100 | 19億6359万 | -3.07% | 28.05 | 0.63 |
| 11/19 | 1,300 | 1,326 | 1,300 | 1,326 | +0.61% | 300 | 19億6359万 | -3.14% | 28.05 | 0.63 |
| 11/17 | 1,320 | 1,320 | 1,318 | 1,318 | +0.3% | 400 | 19億5174万 | -3.73% | 27.88 | 0.63 |
| 11/16 | 1,315 | 1,321 | 1,314 | 1,314 | -0.9% | 3,800 | 19億4582万 | -3.88% | 27.79 | 0.63 |
| 11/13 | 1,326 | 1,329 | 1,325 | 1,326 | -0.15% | 1,400 | 19億6359万 | -2.86% | 28.05 | 0.63 |
| 11/12 | 1,328 | 1,328 | 1,328 | 1,328 | -1.34% | 700 | 19億6655万 | -2.42% | 28.09 | 0.64 |
| 11/05 | 1,326 | 1,346 | 1,326 | 1,346 | -0.37% | 200 | 19億9321万 | -0.81% | 28.47 | 0.64 |
| 11/02 | 1,351 | 1,351 | 1,351 | 1,351 | 0% | 200 | 20億61万 | -0.15% | 28.58 | 0.65 |
| 10/30 | 1,351 | 1,351 | 1,351 | 1,351 | +0.75% | 100 | 20億61万 | +0.15% | 28.58 | 0.65 |
| 10/29 | 1,341 | 1,341 | 1,341 | 1,341 | -3.53% | 100 | 19億8580万 | -0.3% | 28.36 | 0.64 |
| 10/27 | 1,390 | 1,390 | 1,390 | 1,390 | +0.36% | 100 | 20億5836万 | +3.58% | 29.4 | 0.66 |
| 10/23 | 1,370 | 1,385 | 1,370 | 1,385 | +1.09% | 400 | 20億5096万 | +3.82% | 29.3 | 0.66 |
| 10/16 | 1,370 | 1,372 | 1,370 | 1,370 | 0% | 1,200 | 20億2875万 | +3.09% | 28.98 | 0.66 |
| 10/15 | 1,380 | 1,381 | 1,370 | 1,370 | -0.36% | 1,300 | 20億2875万 | +3.47% | 28.98 | 0.66 |
| 10/14 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 100 | 20億3615万 | +4.4% | 29.08 | 0.66 |
| 10/13 | 1,382 | 1,382 | 1,375 | 1,375 | -0.51% | 300 | 20億3615万 | +4.96% | 29.08 | 0.66 |
| 10/12 | 1,391 | 1,391 | 1,382 | 1,382 | -0.65% | 300 | 20億4652万 | +5.98% | 29.23 | 0.66 |
| 10/09 | 1,390 | 1,393 | 1,390 | 1,391 | -0.71% | 500 | 20億5984万 | +7.16% | 29.42 | 0.67 |
| 10/07 | 1,401 | 1,401 | 1,401 | 1,401 | -0.07% | 100 | 20億7465万 | +8.35% | 29.63 | 0.67 |
| 10/06 | 1,402 | 1,402 | 1,402 | 1,402 | +1.45% | 100 | 20億7613万 | +8.77% | 29.66 | 0.67 |
| 10/05 | 1,391 | 1,391 | 1,382 | 1,382 | -0.65% | 200 | 20億4652万 | +7.55% | 29.23 | 0.66 |
| 10/02 | 1,425 | 1,425 | 1,391 | 1,391 | -2.39% | 1,100 | 20億5984万 | +8.67% | 29.42 | 0.67 |
| 09/30 | 1,425 | 1,425 | 1,425 | 1,425 | +1.79% | 100 | 21億1019万 | +11.68% | 30.14 | 0.69 |
| 09/29 | 1,400 | 1,400 | 1,400 | 1,400 | -1.69% | 100 | 20億7317万 | +10.15% | 29.61 | 0.68 |
| 09/28 | 1,422 | 1,424 | 1,409 | 1,424 | +3.87% | 700 | 21億871万 | +12.48% | 30.12 | 0.69 |
| 09/25 | 1,333 | 1,401 | 1,333 | 1,371 | +3.24% | 800 | 20億3023万 | +8.72% | 29 | 0.66 |
| 09/24 | 1,340 | 1,340 | 1,328 | 1,328 | +5.31% | 200 | 19億6655万 | +5.4% | 28.09 | 0.64 |
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 | 2,230 223 5/8 | 1,160 116 11/21 | 732,600 7,326,000 5/31 | - | - | +11.75% 5/31 | -18.39% 7/18 |
| 2008年 3月期 | 1,510 151 7/9 | 900 90 1/21 | 221,000 2,210,000 5/17 | - | - | +18.82% 4/21 | -12.23% 11/27 |
| 2009年 3月期 | 1,340 134 5/23 | 430 43 3/6 43 3/3 | 139,500 1,395,000 5/23 | - | - | +13.91% 4/7 | -29.18% 10/10 |
| 2010年 3月期 | 880 88 7/1 | 450 45 1/5 | 44,000 440,000 7/2 | - | - | +23.66% 6/4 | -16.96% 11/25 |
| 2011年 3月期 | 1,020 102 2/8 | 310 31 3/15 | 230,800 2,308,000 2/4 | 14億478万 | 4億2694万 | +53.51% 2/3 | -50.98% 3/15 |
| 2012年 3月期 | 1,240 124 3/23 | 540 54 9/26 | 293,100 2,931,000 3/9 | 17億777万 | 7億4370万 | +36.97% 2/29 | -11.67% 9/26 |
| 2013年 3月期 | 1,230 123 3/29 | 720 72 6/4 | 246,600 2,466,000 5/18 | 16億9400万 | 9億9161万 | +30.8% 3/29 | -17.43% 5/21 |
| 2014年 3月期 | 1,610 161 12/10 | 1,010 101 4/2 | 176,100 1,761,000 4/1 | 22億1735万 | 13億9101万 | +19.09% 12/10 | -10.29% 6/7 |
| 2015年 3月期 | 3,870 387 7/25 | 1,200 120 5/19 120 5/13 | 719,600 7,196,000 7/25 | 53億2991万 | 16億5268万 | +109.68% 7/24 | -15.48% 10/17 |
| 2016年 3月期 | 3,600 360 6/23 | 1,270 127 2/12 | 762,600 7,626,000 6/23 | 49億5806万 | 17億4909万 | +48.14% 6/23 | -26.56% 8/25 |
| 2017年 3月期 | 2,040 204 1/12 | 1,300 130 6/28 130 6/24 | 178,200 1,782,000 1/12 | 28億956万 | 17億9041万 | +18.12% 1/12 | -10.05% 6/24 |
| 2018年 3月期 | 3,100 310 6/14 | 1,520 152 4/14 | 879,300 8,793,000 6/14 | 43億6430万 | 21億3991万 | +38.65% 6/16 | -8.92% 2/6 |
| 2019年 3月期 | 1,836 5/16 5/15 他4件 | 1,460 12/25 | 12,200 1/18 | 25億8479万 | 20億5544万 | +7.97% 1/23 | -11.22% 12/25 |
| 2020年 3月期 | 2,500 1/17 | 931 3/17 | 83,900 1/17 | 37億210万 | 13億7866万 | +32.84% 1/14 | -34.8% 3/13 |
年間値上がり率
- 1988/12/13 vs 1987/12/25
- 28%（1.28倍）
- 1989/12/29 vs 1988/12/13
- 113%（2.13倍）
- 1990/12/26 vs 1989/12/29
- -56%（0.44倍）
- 1991/12/26 vs 1990/12/26
- -20%（0.8倍）
- 1992/12/28 vs 1991/12/26
- -42%（0.58倍）
- 1993/12/30 vs 1992/12/28
- 37%（1.37倍）
- 1994/12/30 vs 1993/12/30
- 117%（2.17倍）
- 1995/12/29 vs 1994/12/30
- -55%（0.45倍）
- 1996/12/30 vs 1995/12/29
- -26%（0.74倍）
- 1997/12/29 vs 1996/12/30
- -71%（0.29倍）
- 1998/12/30 vs 1997/12/29
- -10%（0.9倍）
- 1999/12/29 vs 1998/12/30
- 88%（1.88倍）
- 2000/12/29 vs 1999/12/29
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- -45%（0.55倍）
- 2003/12/30 vs 2002/12/30
- 100%（2倍）
- 2004/12/30 vs 2003/12/30
- 54%（1.54倍）
- 2005/12/30 vs 2004/12/30
- 75%（1.75倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/29 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/29
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/27 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/27
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）