株価チャート
株価
4/21
- 前日 (4/20)
- 3,085
- 始値
- 3,085
- 高値
- 3,085
- 安値
- 3,085
- 終値 ±0%
- 3,085
- 出来高 +600%
- 700
乖離率
- 株価（5日）
移動平均値 - 0%
3,085 - 株価（25日）
移動平均値 - -0.06%
3,087 - 出来高（5日）
移動平均値 - +94.44%
360
2020/09/04～2021/04/21
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 | ||||||||||
| 04/21 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 700 | 12億4017万 | -0.06% | 19.2 | 0.63 |
| 04/20 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 100 | 12億4017万 | -0.06% | 19.2 | 0.63 |
| 04/14 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 600 | 12億4017万 | -0.06% | 19.2 | 0.63 |
| 04/13 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 100 | 12億4017万 | -0.06% | 19.2 | 0.63 |
| 04/12 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 300 | 12億4017万 | -0.1% | 19.2 | 0.63 |
| 04/09 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 100 | 12億4017万 | -0.1% | 19.2 | 0.63 |
| 04/02 | 3,085 | 3,085 | 3,085 | 3,085 | -0.16% | 200 | 12億4017万 | -0.1% | 19.2 | 0.63 |
| 03/30 | 3,085 | 3,090 | 3,085 | 3,090 | +0.16% | 500 | 12億4218万 | +0.06% | 19.23 | 0.64 |
| 03/29 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 200 | 12億4017万 | -0.1% | 19.2 | 0.63 |
| 03/26 | 3,090 | 3,090 | 3,085 | 3,085 | -0.48% | 500 | 12億4017万 | -0.13% | 19.2 | 0.63 |
| 03/19 | 3,090 | 3,100 | 3,090 | 3,100 | +0.49% | 300 | 12億4620万 | +0.36% | 19.29 | 0.64 |
| 03/18 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 300 | 12億4017万 | -0.1% | 19.2 | 0.63 |
| 03/17 | 3,085 | 3,085 | 3,085 | 3,085 | -0.16% | 100 | 12億4017万 | -0.13% | 19.2 | 0.63 |
| 03/05 | 3,090 | 3,090 | 3,090 | 3,090 | +0.16% | 800 | 12億4218万 | +0.03% | 19.23 | 0.64 |
| 03/04 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 100 | 12億4017万 | -0.13% | 19.2 | 0.63 |
| 03/02 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 100 | 12億4017万 | -0.13% | 19.2 | 0.63 |
| 02/26 | 3,070 | 3,085 | 3,070 | 3,085 | +0.16% | 300 | 12億4017万 | -0.13% | 19.2 | 0.63 |
| 02/25 | 3,075 | 3,080 | 3,075 | 3,080 | -0.16% | 500 | 12億3816万 | -0.32% | 19.16 | 0.63 |
| 02/16 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 200 | 12億4017万 | -0.16% | 19.2 | 0.63 |
| 02/12 | 3,085 | 3,085 | 3,085 | 3,085 | -0.16% | 500 | 12億4017万 | -0.16% | 19.2 | 0.63 |
| 02/10 | 3,100 | 3,100 | 3,090 | 3,090 | 0% | 200 | 12億4218万 | 0% | 19.23 | 0.64 |
| 02/08 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 400 | 12億4218万 | 0% | 19.23 | 0.64 |
| 02/05 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 700 | 12億4218万 | 0% | 19.23 | 0.64 |
| 02/04 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 300 | 12億4218万 | 0% | 19.23 | 0.64 |
| 02/03 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 1,300 | 12億4218万 | 0% | 19.23 | 0.64 |
| 02/02 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 600 | 12億4218万 | +0.1% | 19.23 | 0.64 |
| 02/01 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 600 | 12億4218万 | +0.85% | 19.23 | 0.64 |
| 01/29 | 3,095 | 3,095 | 3,090 | 3,090 | -0.16% | 3,100 | 12億4218万 | +2.28% | 19.23 | 0.64 |
| 01/28 | 3,090 | 3,095 | 3,090 | 3,095 | +0.16% | 2,000 | 12億4419万 | +3.93% | 19.26 | 0.64 |
| 01/27 | 3,095 | 3,095 | 3,090 | 3,090 | 0% | 700 | 12億4218万 | +5.28% | 19.23 | 0.64 |
| 01/26 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 700 | 12億4218万 | +6.81% | 19.23 | 0.64 |
| 01/25 | 3,095 | 3,095 | 3,090 | 3,090 | 0% | 900 | 12億4218万 | +8.38% | 19.23 | 0.64 |
| 01/22 | 3,095 | 3,095 | 3,090 | 3,090 | 0% | 400 | 12億4218万 | +10% | 19.23 | 0.64 |
| 01/21 | 3,095 | 3,095 | 3,090 | 3,090 | 0% | 2,400 | 12億4218万 | +11.55% | 19.23 | 0.64 |
| 01/20 | 3,095 | 3,095 | 3,090 | 3,090 | 0% | 3,700 | 12億4218万 | +13.15% | 19.23 | 0.64 |
| 01/19 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 2,900 | 12億4218万 | +14.83% | 19.23 | 0.64 |
| 01/18 | 3,095 | 3,095 | 3,090 | 3,090 | 0% | 1,200 | 12億4218万 | +16.82% | 19.23 | 0.64 |
| 01/15 | 3,095 | 3,095 | 3,090 | 3,090 | 0% | 1,500 | 12億4218万 | +18.94% | 19.23 | 0.64 |
| 01/14 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 2,100 | 12億4218万 | +21.03% | 19.23 | 0.64 |
| 01/13 | 3,090 | 3,090 | 3,090 | 3,090 | -0.16% | 200 | 12億4218万 | +23.11% | 19.23 | 0.64 |
| 01/12 | 3,090 | 3,095 | 3,090 | 3,095 | +0.16% | 300 | 12億4419万 | +25.51% | 19.26 | 0.64 |
| 01/08 | 3,090 | 3,095 | 3,090 | 3,090 | 0% | 2,200 | 12億4218万 | +27.53% | 19.23 | 0.64 |
| 01/07 | 3,090 | 3,095 | 3,090 | 3,090 | 0% | 1,500 | 12億4218万 | +29.78% | 19.23 | 0.64 |
| 01/06 | 3,090 | 3,090 | 3,090 | 3,090 | +0.16% | 3,400 | 12億4218万 | +32.05% | 19.23 | 0.64 |
| 01/05 | 3,090 | 3,090 | 3,085 | 3,085 | -0.16% | 3,200 | 12億4017万 | +34.13% | 19.2 | 0.63 |
| 01/04 | 3,090 | 3,090 | 3,085 | 3,090 | +0.16% | 1,900 | 12億4218万 | +36.54% | 19.23 | 0.64 |
| 2020 | ||||||||||
| 12/30 | 3,090 | 3,090 | 3,085 | 3,085 | 0% | 1,700 | 12億4017万 | +38.71% | 19.2 | 0.63 |
| 12/29 | 3,090 | 3,090 | 3,085 | 3,085 | 0% | 7,300 | 12億4017万 | +41.19% | 19.2 | 0.63 |
| 12/28 | 3,090 | 3,100 | 3,050 | 3,085 | +2.15% | 42,500 | 12億4017万 | +43.62% | 19.2 | 0.63 |
| 12/25 | 3,020 | 3,020 | 3,020 | 3,020 | +19.84% | 4,400 | 12億1404万 | +42.92% | 18.79 | 0.62 |
| 12/24 | 2,520 | 2,520 | 2,520 | 2,520 | +24.75% | 700 | 10億1304万 | +20.98% | 15.68 | 0.52 |
| 12/23 | 2,020 | 2,021 | 2,020 | 2,020 | +0.5% | 600 | 8億1204万 | -3.16% | 12.57 | 0.42 |
| 12/22 | 2,030 | 2,055 | 2,010 | 2,010 | -0.5% | 600 | 8億802万 | -4.69% | 12.51 | 0.41 |
| 12/21 | 2,020 | 2,020 | 2,020 | 2,020 | -0.74% | 100 | 8億1204万 | -5.43% | 12.57 | 0.42 |
| 12/18 | 2,035 | 2,035 | 2,035 | 2,035 | -0.73% | 100 | 8億1807万 | -5.87% | 12.66 | 0.42 |
| 12/17 | 2,035 | 2,050 | 2,035 | 2,050 | +0.74% | 800 | 8億2410万 | -6.31% | 12.76 | 0.42 |
| 12/16 | 2,080 | 2,080 | 2,035 | 2,035 | -3.55% | 900 | 8億1807万 | -7.71% | 12.66 | 0.42 |
| 12/15 | 2,130 | 2,130 | 2,110 | 2,110 | -0.75% | 400 | 8億4822万 | -5.13% | 13.13 | 0.43 |
| 12/14 | 2,050 | 2,126 | 2,050 | 2,126 | +2.51% | 600 | 8億5465万 | -5.22% | 13.23 | 0.44 |
| 12/11 | 1,970 | 2,074 | 1,970 | 2,074 | +6.36% | 200 | 8億3374万 | -8.71% | 12.9 | 0.43 |
| 12/10 | 1,912 | 1,950 | 1,912 | 1,950 | +2.31% | 200 | 7億8390万 | -15.4% | 12.13 | 0.4 |
| 12/08 | 1,958 | 1,958 | 1,906 | 1,906 | -3.54% | 700 | 7億6621万 | -18.58% | 11.86 | 0.39 |
| 12/07 | 2,005 | 2,005 | 1,976 | 1,976 | -1.45% | 600 | 7億9435万 | -16.73% | 12.29 | 0.41 |
| 12/04 | 2,009 | 2,009 | 2,005 | 2,005 | -0.25% | 3,000 | 8億601万 | -16.53% | 12.48 | 0.41 |
| 12/01 | 2,000 | 2,020 | 2,000 | 2,010 | -0.5% | 600 | 8億802万 | -17.22% | 12.51 | 0.41 |
| 11/30 | 2,035 | 2,035 | 1,950 | 2,020 | 0% | 1,600 | 8億1204万 | -17.65% | 12.57 | 0.42 |
| 11/27 | 2,055 | 2,055 | 2,020 | 2,020 | -2.98% | 800 | 8億1204万 | -18.52% | 12.57 | 0.42 |
| 11/26 | 2,100 | 2,100 | 2,058 | 2,082 | -0.53% | 1,200 | 8億3696万 | -16.79% | 12.95 | 0.43 |
| 11/25 | 2,093 | 2,093 | 2,093 | 2,093 | -2.33% | 100 | 8億4138万 | -17.04% | 13.02 | 0.43 |
| 11/24 | 2,021 | 2,143 | 2,021 | 2,143 | +1.04% | 1,100 | 8億6148万 | -15.63% | 13.33 | 0.44 |
| 11/20 | 2,121 | 2,121 | 2,121 | 2,121 | 0% | 100 | 8億5264万 | -17.12% | 13.2 | 0.44 |
| 11/19 | 2,121 | 2,121 | 2,121 | 2,121 | -1.44% | 200 | 8億5264万 | -17.76% | 13.2 | 0.44 |
| 11/18 | 2,195 | 2,200 | 2,152 | 2,152 | -1.96% | 900 | 8億6510万 | -17.07% | 13.39 | 0.44 |
| 11/17 | 2,290 | 2,340 | 2,190 | 2,195 | -4.15% | 2,500 | 8億8239万 | -15.87% | 13.66 | 0.45 |
| 11/16 | 2,188 | 2,370 | 2,154 | 2,290 | -11.51% | 4,300 | 9億2058万 | -12.63% | 14.25 | 0.47 |
| 11/13 | 2,588 | 2,588 | 2,588 | 2,588 | 0% | 100 | 10億4037万 | -1.6% | 16.1 | 0.53 |
| 11/12 | 2,628 | 2,680 | 2,588 | 2,588 | -3.36% | 1,000 | 10億4037万 | -1.71% | 16.1 | 0.53 |
| 11/11 | 2,678 | 2,678 | 2,678 | 2,678 | 0% | 100 | 10億7655万 | +1.63% | 16.66 | 0.55 |
| 11/09 | 2,679 | 2,679 | 2,678 | 2,678 | -0.26% | 200 | 10億7655万 | +1.75% | 16.66 | 0.55 |
| 11/05 | 2,464 | 2,685 | 2,464 | 2,685 | +8.27% | 1,100 | 10億7937万 | +2.01% | 16.71 | 0.55 |
| 11/02 | 2,480 | 2,480 | 2,480 | 2,480 | -1.31% | 100 | 9億9696万 | -5.6% | 15.43 | 0.51 |
| 10/30 | 2,481 | 2,515 | 2,481 | 2,513 | -2.63% | 600 | 10億1022万 | -4.48% | 15.64 | 0.52 |
| 10/29 | 2,560 | 2,590 | 2,560 | 2,581 | -9.76% | 1,400 | 10億3756万 | -1.94% | 16.06 | 0.53 |
| 10/22 | 2,860 | 2,860 | 2,860 | 2,860 | -1.38% | 100 | 11億4972万 | +8.79% | 17.8 | 0.59 |
| 10/12 | 2,900 | 2,900 | 2,900 | 2,900 | +2.29% | 200 | 11億6580万 | +10.94% | 18.04 | 0.6 |
| 10/09 | 2,796 | 2,835 | 2,685 | 2,835 | +5% | 1,600 | 11億3967万 | +9.16% | 17.64 | 0.58 |
| 10/08 | 2,700 | 2,700 | 2,699 | 2,700 | 0% | 800 | 10億8540万 | +4.41% | 16.8 | 0.56 |
| 10/07 | 2,701 | 2,701 | 2,700 | 2,700 | +1.5% | 300 | 10億8540万 | +4.69% | 16.8 | 0.56 |
| 10/06 | 2,650 | 2,660 | 2,650 | 2,660 | +0.38% | 300 | 10億6932万 | +3.22% | 16.55 | 0.55 |
| 10/02 | 2,650 | 2,650 | 2,650 | 2,650 | 0% | 100 | 10億6530万 | +3.07% | 16.49 | 0.54 |
| 09/28 | 2,700 | 2,700 | 2,650 | 2,650 | +1.65% | 300 | 10億6530万 | +3.23% | 12.2 | 0.53 |
| 09/24 | 2,607 | 2,607 | 2,607 | 2,607 | 0% | 100 | 10億4801万 | +1.64% | 12 | 0.53 |
| 09/23 | 2,671 | 2,700 | 2,607 | 2,607 | +3.45% | 800 | 10億4801万 | +1.6% | 12 | 0.53 |
| 09/17 | 2,616 | 2,620 | 2,520 | 2,520 | -3.67% | 800 | 10億1304万 | -1.83% | 11.6 | 0.51 |
| 09/16 | 2,618 | 2,618 | 2,616 | 2,616 | -0.15% | 300 | 10億5163万 | +1.63% | 12.05 | 0.53 |
| 09/14 | 2,620 | 2,620 | 2,620 | 2,620 | +3.97% | 300 | 10億5324万 | +1.71% | 12.06 | 0.53 |
| 09/11 | 2,515 | 2,520 | 2,515 | 2,520 | +0.2% | 300 | 10億1304万 | -2.29% | 11.6 | 0.51 |
| 09/10 | 2,491 | 2,515 | 2,460 | 2,515 | +0.96% | 700 | 10億1103万 | -2.71% | 11.58 | 0.51 |
| 09/09 | 2,490 | 2,520 | 2,490 | 2,491 | -1.15% | 400 | 10億138万 | -3.75% | 11.47 | 0.5 |
| 09/04 | 2,499 | 2,524 | 2,499 | 2,520 | -4.87% | 400 | 10億1304万 | -2.93% | 11.6 | 0.51 |
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 9月期 | 4,100 410 10/19 | 2,220 222 9/12 222 9/11 | 1,700 17,000 10/19 | - | - | +3.24% 1/18 | -20.4% 9/11 |
| 2008年 9月期 | 2,460 246 10/26 246 10/19 | 1,800 180 8/25 | 1,100 11,000 12/3 | - | - | +14.73% 4/6 | -12.35% 12/22 |
| 2009年 9月期 | 2,200 220 8/26 220 6/2 | 1,620 162 2/9 | 500 5,000 12/22 | - | - | +16.82% 6/2 | -15.69% 7/13 |
| 2010年 9月期 | 2,310 231 5/12 | 1,890 189 9/28 | 400 4,000 9/28 | - | - | +7.44% 5/12 | -11.8% 8/26 |
| 2011年 9月期 | 2,080 208 7/21 208 7/20 他4件 | 1,510 151 3/15 | 600 6,000 6/30 | 8億3616万 | 6億702万 | +11.78% 5/10 | -20.29% 3/15 |
| 2012年 9月期 | 2,100 210 5/9 210 5/8 | 1,600 160 11/11 | 1,200 12,000 9/6 | 8億4420万 | 6億4320万 | +14.16% 2/27 | -10.31% 11/5 |
| 2013年 9月期 | 3,200 320 7/2 | 1,660 166 11/12 166 11/8 他2件 | 3,700 37,000 7/5 | 12億8640万 | 6億6732万 | +116.92% 11/7 | -15.14% 8/29 |
| 2014年 9月期 | 8,100 810 11/8 | 2,330 233 10/11 233 10/3 | 36,400 364,000 11/8 | 32億5620万 | 9億3666万 | +96.84% 11/12 | -24.62% 2/4 |
| 2015年 9月期 | 3,380 338 2/19 | 2,450 245 8/25 | 8,600 86,000 6/26 | 13億5876万 | 9億8490万 | +12.12% 2/19 | -14.19% 8/25 |
| 2016年 9月期 | 3,870 387 4/22 | 2,130 213 6/27 | 25,500 255,000 4/25 | 15億5574万 | 8億5626万 | +61.44% 4/22 | -17.35% 6/27 |
| 2017年 9月期 | 4,110 411 7/21 | 2,130 213 11/9 213 10/13 他2件 | 12,300 123,000 7/21 | 16億5222万 | 8億5626万 | +29.51% 7/20 | -8.55% 4/13 |
| 2018年 9月期 | 8,100 810 3/14 | 2,630 263 12/12 | 141,300 1,413,000 3/15 | 32億5620万 | 10億5726万 | +145.45% 3/14 | -20.23% 4/18 |
| 2019年 9月期 | 3,230 10/4 10/2 | 1,550 9/9 | 11,300 6/27 | 12億9846万 | 6億2310万 | +14.76% 2/14 | -26.68% 12/21 |
| 2020年 9月期 | 3,815 6/17 | 1,360 3/17 | 43,400 6/17 | 15億3363万 | 5億4672万 | +34.43% 6/16 | -34.13% 3/16 |
年間値上がり率
- 1998/12/29 vs 1997/12/29
- -21%（0.79倍）
- 1999/12/27 vs 1998/12/29
- 178%（2.78倍）
- 2000/12/29 vs 1999/12/27
- -69%（0.31倍）
- 2001/12/28 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -40%（0.6倍）
- 2004/12/29 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/29 vs 2004/12/29
- 62%（1.62倍）
- 2006/12/29 vs 2005/12/29
- -3%（0.97倍）
- 2007/12/25 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/25
- -17%（0.83倍）
- 2009/12/28 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/27 vs 2009/12/28
- -5%（0.95倍）
- 2011/12/29 vs 2010/12/27
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/29
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 111%（2.11倍）
- 2014/12/29 vs 2013/12/30
- -31%（0.69倍）
- 2015/12/30 vs 2014/12/29
- -2%（0.98倍）
- 2016/12/27 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/27
- 3%（1.03倍）
- 2018/12/26 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/26
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- 62%（1.62倍）