株価チャート
株価
6/3
- 前日 (5/10)
- 4,315
- 始値
- 4,340
- 高値
- 4,340
- 安値
- 4,340
- 終値 +0.58%
- 4,340
- 出来高 -50%
- 100
乖離率
- 株価（5日）
移動平均値 - +0.18%
4,332 - 株価（25日）
移動平均値 - +0.07%
4,337 - 出来高（5日）
移動平均値 - -44.44%
180
2020/03/02～2021/06/03
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 | ||||||||||
| 06/03 | 4,340 | 4,340 | 4,340 | 4,340 | +0.58% | 100 | 17億3600万 | +0.07% | 10.92 | 0.77 |
| 05/10 | 4,315 | 4,315 | 4,315 | 4,315 | -0.23% | 200 | 17億2600万 | -0.51% | 10.85 | 0.76 |
| 04/22 | 4,350 | 4,350 | 4,325 | 4,325 | -0.57% | 200 | 17億3000万 | -0.3% | 10.88 | 0.77 |
| 04/14 | 4,350 | 4,350 | 4,350 | 4,350 | +0.46% | 200 | 17億4000万 | +0.25% | 10.94 | 0.77 |
| 03/31 | 4,455 | 4,455 | 4,330 | 4,330 | +0.35% | 200 | 17億3200万 | -0.21% | 10.89 | 0.77 |
| 03/23 | 4,320 | 4,320 | 4,315 | 4,315 | -0.12% | 3,100 | 17億2600万 | -0.58% | 10.85 | 0.76 |
| 03/22 | 4,320 | 4,320 | 4,320 | 4,320 | -0.35% | 300 | 17億2800万 | -0.48% | 10.87 | 0.76 |
| 03/18 | 4,335 | 4,335 | 4,335 | 4,335 | 0% | 1,500 | 17億3400万 | +0.37% | 10.9 | 0.77 |
| 03/16 | 4,335 | 4,335 | 4,330 | 4,335 | 0% | 1,800 | 17億3400万 | +0.93% | 10.9 | 0.77 |
| 03/15 | 4,335 | 4,335 | 4,335 | 4,335 | 0% | 600 | 17億3400万 | +1.47% | 10.9 | 0.77 |
| 03/11 | 4,335 | 4,335 | 4,335 | 4,335 | -0.12% | 200 | 17億3400万 | +2.1% | 10.9 | 0.77 |
| 03/09 | 4,340 | 4,340 | 4,340 | 4,340 | +0.12% | 2,000 | 17億3600万 | +2.82% | 10.92 | 0.77 |
| 03/08 | 4,335 | 4,335 | 4,335 | 4,335 | 0% | 100 | 17億3400万 | +3.34% | 10.9 | 0.77 |
| 03/05 | 4,335 | 4,335 | 4,335 | 4,335 | -0.12% | 200 | 17億3400万 | +3.96% | 10.9 | 0.77 |
| 03/04 | 4,340 | 4,340 | 4,335 | 4,340 | 0% | 1,500 | 17億3600万 | +4.73% | 10.92 | 0.77 |
| 03/03 | 4,340 | 4,340 | 4,340 | 4,340 | 0% | 200 | 17億3600万 | +5.52% | 10.92 | 0.77 |
| 03/02 | 4,340 | 4,340 | 4,340 | 4,340 | 0% | 400 | 17億3600万 | +6.35% | 10.92 | 0.77 |
| 03/01 | 4,340 | 4,340 | 4,340 | 4,340 | 0% | 100 | 17億3600万 | +7.19% | 10.92 | 0.77 |
| 02/26 | 4,340 | 4,340 | 4,340 | 4,340 | -0.12% | 400 | 17億3600万 | +8.5% | 10.92 | 0.77 |
| 02/25 | 4,345 | 4,345 | 4,345 | 4,345 | 0% | 1,200 | 17億3800万 | +9.81% | 10.93 | 0.77 |
| 02/24 | 4,345 | 4,345 | 4,345 | 4,345 | 0% | 600 | 17億3800万 | +11.21% | 10.93 | 0.77 |
| 02/22 | 4,345 | 4,345 | 4,335 | 4,345 | 0% | 1,400 | 17億3800万 | +12.48% | 10.93 | 0.77 |
| 02/19 | 4,345 | 4,345 | 4,340 | 4,345 | 0% | 900 | 17億3800万 | +13.74% | 10.93 | 0.77 |
| 02/18 | 4,345 | 4,350 | 4,345 | 4,345 | 0% | 1,200 | 17億3800万 | +15.25% | 10.93 | 0.77 |
| 02/17 | 4,345 | 4,345 | 4,345 | 4,345 | 0% | 400 | 17億3800万 | +16.8% | 10.93 | 0.77 |
| 02/16 | 4,345 | 4,345 | 4,345 | 4,345 | -0.11% | 400 | 17億3800万 | +18.42% | 10.93 | 0.77 |
| 02/15 | 4,350 | 4,350 | 4,350 | 4,350 | 0% | 100 | 17億4000万 | +20.27% | 10.94 | 0.77 |
| 02/12 | 4,350 | 4,350 | 4,345 | 4,350 | 0% | 1,200 | 17億4000万 | +21.95% | 10.94 | 0.77 |
| 02/10 | 4,350 | 4,350 | 4,335 | 4,350 | 0% | 1,800 | 17億4000万 | +23.68% | 10.94 | 0.77 |
| 02/09 | 4,350 | 4,355 | 4,350 | 4,350 | 0% | 2,200 | 17億4000万 | +25.47% | 10.94 | 0.77 |
| 02/08 | 4,350 | 4,355 | 4,345 | 4,350 | +16% | 17,900 | 17億4000万 | +27.3% | 10.94 | 0.77 |
| 02/05 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 800 | 15億 | +11.38% | 9.43 | 0.66 |
| 02/03 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 200 | 15億 | +12.24% | 9.43 | 0.66 |
| 02/01 | 3,750 | 3,750 | 3,750 | 3,750 | +1.35% | 100 | 15億 | +13.12% | 9.43 | 0.66 |
| 01/29 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 1,600 | 14億8000万 | +12.77% | 9.31 | 0.65 |
| 01/21 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 1,900 | 14億8000万 | +13.88% | 9.31 | 0.65 |
| 01/20 | 3,670 | 3,700 | 3,670 | 3,700 | 0% | 3,800 | 14億8000万 | +15.23% | 9.31 | 0.65 |
| 01/19 | 3,690 | 3,700 | 3,690 | 3,700 | +0.27% | 2,200 | 14億8000万 | +16.68% | 9.31 | 0.65 |
| 01/18 | 3,550 | 3,690 | 3,550 | 3,690 | +3.94% | 500 | 14億7600万 | +18% | 9.28 | 0.65 |
| 01/15 | 3,550 | 3,550 | 3,550 | 3,550 | 0% | 600 | 14億2000万 | +15.11% | 8.93 | 0.63 |
| 01/14 | 3,550 | 3,550 | 3,550 | 3,550 | 0% | 1,100 | 14億2000万 | +16.7% | 8.93 | 0.63 |
| 01/13 | 3,150 | 3,550 | 3,150 | 3,550 | +14.15% | 1,200 | 14億2000万 | +18.33% | 8.93 | 0.63 |
| 01/12 | 3,110 | 3,110 | 3,110 | 3,110 | -4.31% | 200 | 12億4400万 | +5.14% | 7.82 | 0.55 |
| 01/08 | 3,250 | 3,250 | 3,250 | 3,250 | +4.5% | 200 | 13億 | +10.85% | 8.17 | 0.57 |
| 2020 | ||||||||||
| 12/30 | 3,110 | 3,110 | 3,110 | 3,110 | -4.31% | 200 | 12億4400万 | +7.28% | 7.82 | 0.57 |
| 12/29 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 100 | 13億 | +13.2% | 8.17 | 0.59 |
| 12/28 | 3,240 | 3,250 | 3,240 | 3,250 | +4.84% | 200 | 13億 | +14.56% | 8.17 | 0.59 |
| 12/25 | 3,100 | 3,100 | 3,100 | 3,100 | +0.32% | 300 | 12億4000万 | +10.56% | 7.8 | 0.56 |
| 12/03 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 200 | 12億3600万 | +11.47% | 7.77 | 0.56 |
| 11/24 | 3,090 | 3,090 | 3,090 | 3,090 | +1.81% | 100 | 12億3600万 | +12.77% | 7.77 | 0.56 |
| 11/16 | 3,035 | 3,035 | 3,035 | 3,035 | -2.25% | 200 | 12億1400万 | +11.95% | 7.63 | 0.55 |
| 11/05 | 3,105 | 3,105 | 3,105 | 3,105 | +0.16% | 100 | 12億4200万 | +15.73% | 7.81 | 0.57 |
| 10/26 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 100 | 12億4000万 | +16.85% | 7.8 | 0.56 |
| 10/23 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 100 | 12億4000万 | +18.37% | 7.8 | 0.56 |
| 10/19 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 1,000 | 12億4000万 | +19.92% | 7.8 | 0.56 |
| 10/16 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 300 | 12億4000万 | +21.52% | 7.8 | 0.56 |
| 10/14 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 100 | 12億4000万 | +23.16% | 7.8 | 0.56 |
| 10/13 | 3,100 | 3,100 | 3,100 | 3,100 | +7.08% | 100 | 12億4000万 | +24.85% | 7.8 | 0.56 |
| 10/02 | 2,895 | 2,895 | 2,895 | 2,895 | 0% | 100 | 11億5800万 | +18.31% | 7.28 | 0.53 |
| 09/29 | 2,800 | 2,895 | 2,800 | 2,895 | +5.27% | 200 | 11億5800万 | +19.68% | 7.28 | 0.55 |
| 09/28 | 2,750 | 2,750 | 2,750 | 2,750 | +1.48% | 100 | 11億 | +14.87% | 6.92 | 0.52 |
| 09/23 | 2,710 | 2,710 | 2,710 | 2,710 | +4.03% | 100 | 10億8400万 | +14.25% | 6.82 | 0.51 |
| 09/09 | 2,605 | 2,605 | 2,605 | 2,605 | 0% | 200 | 10億4200万 | +10.8% | 6.55 | 0.49 |
| 09/08 | 2,600 | 2,605 | 2,600 | 2,605 | +4.2% | 400 | 10億4200万 | +11.56% | 6.55 | 0.49 |
| 08/19 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 300 | 10億 | +7.81% | 6.29 | 0.47 |
| 08/18 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 300 | 10億 | +8.37% | 6.29 | 0.47 |
| 08/17 | 2,450 | 2,500 | 2,450 | 2,500 | +2.04% | 400 | 10億 | +8.93% | 6.29 | 0.47 |
| 08/14 | 2,450 | 2,450 | 2,450 | 2,450 | +1.03% | 100 | 9億8000万 | +7.31% | 6.16 | 0.46 |
| 08/13 | 2,425 | 2,425 | 2,425 | 2,425 | +0.41% | 100 | 9億7000万 | +6.69% | 6.1 | 0.46 |
| 08/11 | 2,415 | 2,415 | 2,415 | 2,415 | 0% | 100 | 9億6600万 | +6.67% | 6.07 | 0.46 |
| 08/06 | 2,415 | 2,415 | 2,415 | 2,415 | 0% | 300 | 9億6600万 | +7.1% | 6.07 | 0.46 |
| 08/05 | 2,415 | 2,415 | 2,415 | 2,415 | +5% | 600 | 9億6600万 | +7.57% | 6.07 | 0.46 |
| 08/04 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 100 | 9億2000万 | +2.31% | 5.78 | 0.43 |
| 07/29 | 2,300 | 2,300 | 2,300 | 2,300 | -2.13% | 400 | 9億2000万 | +1.95% | 5.78 | 0.43 |
| 07/27 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 100 | 9億4000万 | +3.89% | 5.91 | 0.44 |
| 07/06 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 100 | 9億4000万 | +3.84% | 5.91 | 0.44 |
| 07/03 | 2,350 | 2,350 | 2,350 | 2,350 | +4.44% | 400 | 9億4000万 | +3.8% | 5.91 | 0.44 |
| 06/08 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 200 | 9億 | -0.49% | 5.66 | 0.44 |
| 06/02 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 100 | 9億 | -0.44% | 5.66 | 0.44 |
| 06/01 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 200 | 9億 | -0.71% | 5.66 | 0.44 |
| 05/29 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 300 | 9億 | -0.92% | 5.66 | 0.44 |
| 05/28 | 2,250 | 2,250 | 2,250 | 2,250 | +2.27% | 500 | 9億 | -1.14% | 5.66 | 0.44 |
| 05/25 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 600 | 8億8000万 | -3.55% | 5.53 | 0.43 |
| 05/14 | 2,200 | 2,200 | 2,200 | 2,200 | -2.18% | 1,000 | 8億8000万 | -3.64% | 5.53 | 0.43 |
| 05/07 | 2,200 | 2,249 | 2,200 | 2,249 | +2.23% | 1,100 | 8億9960万 | -1.49% | 5.66 | 0.44 |
| 05/01 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 300 | 8億8000万 | -3.55% | 5.53 | 0.43 |
| 04/28 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 1,000 | 8億8000万 | -3.55% | 5.53 | 0.43 |
| 04/16 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 300 | 8億8000万 | -3.55% | 5.53 | 0.43 |
| 04/13 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 700 | 8億8000万 | -3.47% | 5.53 | 0.43 |
| 04/06 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 1,600 | 8億8000万 | -3.47% | 5.53 | 0.43 |
| 04/03 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 400 | 8億8000万 | -3.64% | 5.53 | 0.43 |
| 04/02 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 400 | 8億8000万 | -3.8% | 5.53 | 0.43 |
| 04/01 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 900 | 8億8000万 | -3.97% | 5.53 | 0.43 |
| 03/23 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 1,300 | 8億8000万 | -4.06% | 8.56 | 0.43 |
| 03/19 | 2,200 | 2,300 | 2,200 | 2,200 | +2.23% | 800 | 8億8000万 | -4.18% | 8.56 | 0.43 |
| 03/17 | 2,490 | 2,500 | 2,152 | 2,152 | -13.92% | 1,700 | 8億6080万 | -6.19% | 8.37 | 0.42 |
| 03/16 | 2,475 | 2,500 | 2,475 | 2,500 | +0.4% | 800 | 10億 | +8.98% | 9.73 | 0.49 |
| 03/13 | 2,470 | 2,490 | 2,470 | 2,490 | +0.81% | 300 | 9億9600万 | +8.97% | 9.69 | 0.49 |
| 03/05 | 2,400 | 2,500 | 2,400 | 2,470 | +4.22% | 2,900 | 9億8800万 | +8.62% | 9.61 | 0.48 |
| 03/02 | 2,370 | 2,370 | 2,370 | 2,370 | 0% | 300 | 9億4800万 | +4.64% | 9.22 | 0.46 |
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 | 4,000 11/24 11/22 | 3,200 1/22 1/15 他2件 | 2,000 11/1 | - | - | +6.62% 5/15 | -5.26% 10/11 |
| 2008年 3月期 | 3,850 7/2 6/11 他2件 | 3,320 12/6 | 5,000 8/22 | - | - | +2.6% 11/5 | -32.92% 12/19 |
| 2009年 3月期 | 3,500 4/1 | 2,130 3/25 | 10,000 12/30 | - | - | - | -39.34% 4/21 |
| 2010年 3月期 | 2,080 4/1 | 990 3/26 | 10,000 12/22 | - | - | +7.35% 12/3 | -22.85% 3/15 |
| 2011年 3月期 | 1,280 6/23 | 900 11/22 | 13,300 11/8 | 5億1200万 | 3億6000万 | +19.77% 4/26 | -14.1% 11/22 |
| 2012年 3月期 | 1,470 10/24 | 1,000 11/10 | 2,100 2/27 | 5億8800万 | 4億 | +26.63% 10/24 | -15.01% 11/10 |
| 2013年 3月期 | 1,500 3/18 | 1,000 5/21 | 10,200 5/21 | 6億 | 4億 | +21.89% 2/4 | -14.93% 1/15 |
| 2014年 3月期 | 1,844 11/15 | 1,234 6/25 6/21 | 1,900 11/14 | 7億3760万 | 4億9360万 | +18.75% 11/14 | -7.89% 6/11 |
| 2015年 3月期 | 1,700 2/16 | 1,359 5/19 | 3,300 3/27 | 6億8000万 | 5億4360万 | +31.7% 5/12 | -5.76% 12/11 |
| 2016年 3月期 | 3,690 6/1 | 1,425 4/3 | 4,200 6/8 | 14億7600万 | 5億7000万 | +67.71% 6/2 | -44.33% 9/10 |
| 2017年 3月期 | 1,820 3/8 | 1,530 1/6 | 4,100 3/8 | 7億2800万 | 6億1200万 | +9.39% 2/28 | -5.23% 9/5 |
| 2018年 3月期 | 1,877 2/20 | 1,592 8/17 8/16 | 3,000 1/9 | 7億5080万 | 6億3680万 | +8.37% 12/5 | -4.67% 8/16 |
| 2019年 3月期 | 1,920 10/3 7/18 | 1,609 12/25 | 1,100 12/25 8/2 | 7億6800万 | 6億4360万 | +5.07% 7/18 | -7.09% 12/27 |
| 2020年 3月期 | 2,600 9/26 | 1,695 5/13 | 3,800 10/25 | 10億4000万 | 6億7800万 | +31.81% 9/26 | -6.19% 3/17 |
| 2021年 3月期 | 4,455 3/31 | 2,200 5/25 5/14 他10件 | 17,900 2/8 | 17億8200万 | 8億8000万 | +27.3% 2/8 | -0.58% 3/23 |
年間値上がり率
- 1984/12/28 vs 1983/12/19
- 199%（2.99倍）
- 1985/12/28 vs 1984/12/28
- 13%（1.13倍）
- 1986/12/27 vs 1985/12/28
- 9%（1.09倍）
- 1987/12/26 vs 1986/12/27
- 31%（1.31倍）
- 1988/12/27 vs 1987/12/26
- 11%（1.11倍）
- 1997/12/12 vs 1996/12/06
- -4%（0.96倍）
- 2002/12/24 vs 2001/12/10
- -13%（0.87倍）
- 2003/12/17 vs 2002/12/24
- -60%（0.4倍）
- 2004/12/27 vs 2003/12/17
- 76%（1.76倍）
- 2005/12/29 vs 2004/12/27
- 8%（1.08倍）
- 2006/12/27 vs 2005/12/29
- 14%（1.14倍）
- 2007/12/06 vs 2006/12/27
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/06
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -42%（0.58倍）
- 2010/12/28 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/29 vs 2010/12/28
- 20%（1.2倍）
- 2012/12/27 vs 2011/12/29
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/27
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/25 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/27 vs 2017/12/25
- 0%（1倍）
- 2019/12/30 vs 2018/12/27
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）