株価チャート
株価
3/23
- 前日 (3/22)
- 5,480
- 始値
- 5,490
- 高値
- 5,500
- 安値
- 5,480
- 終値 ±0%
- 5,480
- 出来高 +474.85%
- 187,400
乖離率
- 株価(5日)
移動平均値 - 0%
5,480 - 株価(25日)
移動平均値 - -0.04%
5,482 - 出来高(5日)
移動平均値 - +101.85%
92,840
2020/10/26~2021/03/23
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 | ||||||||||
03/23 | 5,490 | 5,500 | 5,480 | 5,480 | 0% | 187,400 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
03/22 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 32,600 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
03/19 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 192,000 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
03/18 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 44,700 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
03/17 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 7,500 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
03/16 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 45,200 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
03/15 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 65,400 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
03/12 | 5,490 | 5,490 | 5,480 | 5,480 | -0.18% | 81,400 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
03/11 | 5,490 | 5,490 | 5,480 | 5,490 | 0% | 9,300 | 2339億2398万 | +0.13% | 28.77 | 1.17 |
03/10 | 5,490 | 5,490 | 5,480 | 5,490 | +0.18% | 108,200 | 2339億2398万 | +0.15% | 28.77 | 1.17 |
03/09 | 5,480 | 5,500 | 5,480 | 5,480 | 0% | 928,800 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
03/08 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 144,400 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
03/05 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 172,600 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
03/04 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 10,700 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
03/03 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 59,900 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
03/02 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 30,400 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
03/01 | 5,490 | 5,490 | 5,480 | 5,480 | -0.18% | 60,900 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
02/26 | 5,480 | 5,490 | 5,480 | 5,490 | +0.18% | 149,100 | 2339億2398万 | +0.15% | 28.77 | 1.17 |
02/25 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 55,900 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
02/24 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 62,900 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
02/22 | 5,490 | 5,490 | 5,480 | 5,480 | -0.18% | 20,500 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
02/19 | 5,490 | 5,490 | 5,480 | 5,490 | 0% | 17,000 | 2339億2398万 | +0.15% | 28.77 | 1.17 |
02/18 | 5,490 | 5,490 | 5,480 | 5,490 | 0% | 12,800 | 2339億2398万 | +0.15% | 28.77 | 1.17 |
02/17 | 5,480 | 5,490 | 5,480 | 5,490 | +0.18% | 17,100 | 2339億2398万 | +0.15% | 28.77 | 1.17 |
02/16 | 5,490 | 5,490 | 5,480 | 5,480 | -0.18% | 18,600 | 2334億9788万 | -0.02% | 28.71 | 1.16 |
02/15 | 5,480 | 5,490 | 5,480 | 5,490 | +0.18% | 22,700 | 2339億2398万 | +0.15% | 28.77 | 1.17 |
02/12 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 34,600 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
02/10 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 10,300 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
02/09 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 24,900 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
02/08 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 40,500 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
02/05 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 23,500 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
02/04 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 47,400 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
02/03 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 68,600 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
02/02 | 5,480 | 5,490 | 5,480 | 5,480 | -0.18% | 119,100 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
02/01 | 5,480 | 5,490 | 5,480 | 5,490 | +0.18% | 36,700 | 2339億2398万 | +0.13% | 28.77 | 1.17 |
01/29 | 5,480 | 5,490 | 5,470 | 5,480 | +0.18% | 668,100 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
01/28 | 5,480 | 5,490 | 5,470 | 5,470 | -0.18% | 1,382,500 | 2330億7179万 | -0.24% | 28.66 | 1.16 |
01/27 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 107,600 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
01/26 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 36,900 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
01/25 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 14,100 | 2334億9788万 | -0.07% | 28.71 | 1.16 |
01/22 | 5,490 | 5,490 | 5,480 | 5,480 | -0.18% | 44,500 | 2334億9788万 | -0.07% | 28.71 | 1.16 |
01/21 | 5,480 | 5,490 | 5,480 | 5,490 | 0% | 60,700 | 2339億2398万 | +0.11% | 28.77 | 1.17 |
01/20 | 5,480 | 5,500 | 5,480 | 5,490 | +0.18% | 217,500 | 2339億2398万 | +0.11% | 28.77 | 1.17 |
01/19 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 19,000 | 2334億9788万 | -0.07% | 28.71 | 1.16 |
01/18 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 33,900 | 2334億9788万 | -0.07% | 28.71 | 1.16 |
01/15 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 14,100 | 2334億9788万 | -0.07% | 28.71 | 1.16 |
01/14 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 51,900 | 2334億9788万 | -0.07% | 28.71 | 1.16 |
01/13 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 29,000 | 2334億9788万 | -0.07% | 28.71 | 1.16 |
01/12 | 5,490 | 5,490 | 5,480 | 5,480 | -0.18% | 110,800 | 2334億9788万 | -0.07% | 28.71 | 1.16 |
01/08 | 5,480 | 5,490 | 5,480 | 5,490 | 0% | 40,300 | 2339億2398万 | +0.11% | 28.77 | 1.17 |
01/07 | 5,490 | 5,490 | 5,480 | 5,490 | 0% | 44,500 | 2339億2398万 | +0.11% | 28.77 | 1.17 |
01/06 | 5,480 | 5,490 | 5,480 | 5,490 | +0.18% | 27,700 | 2339億2398万 | +0.11% | 28.77 | 1.17 |
01/05 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 285,100 | 2334億9788万 | -0.07% | 28.71 | 1.16 |
01/04 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 51,000 | 2334億9788万 | -0.07% | 28.71 | 1.16 |
2020 | ||||||||||
12/30 | 5,480 | 5,490 | 5,470 | 5,480 | +0.18% | 113,900 | 2334億9788万 | -0.09% | 28.71 | 1.16 |
12/29 | 5,490 | 5,510 | 5,470 | 5,470 | -0.36% | 336,100 | 2330億7179万 | -0.27% | 28.66 | 1.16 |
12/28 | 5,500 | 5,510 | 5,490 | 5,490 | -0.18% | 112,300 | 2339億2398万 | +0.07% | 28.77 | 1.17 |
12/25 | 5,490 | 5,500 | 5,490 | 5,500 | +0.18% | 53,100 | 2343億5007万 | +0.26% | 28.82 | 1.17 |
12/24 | 5,490 | 5,500 | 5,490 | 5,490 | +0.18% | 27,400 | 2339億2398万 | +0.07% | 28.77 | 1.17 |
12/23 | 5,490 | 5,500 | 5,480 | 5,480 | 0% | 234,300 | 2334億9788万 | -0.11% | 28.71 | 1.16 |
12/22 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 96,400 | 2334億9788万 | -0.11% | 28.71 | 1.16 |
12/21 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 68,500 | 2334億9788万 | -0.11% | 28.71 | 1.16 |
12/18 | 5,490 | 5,490 | 5,480 | 5,480 | -0.18% | 161,100 | 2334億9788万 | -0.15% | 28.71 | 1.16 |
12/17 | 5,490 | 5,490 | 5,480 | 5,490 | 0% | 102,300 | 2339億2398万 | +0.04% | 28.77 | 1.17 |
12/16 | 5,490 | 5,490 | 5,480 | 5,490 | +0.18% | 106,600 | 2339億2398万 | +0.04% | 28.77 | 1.17 |
12/15 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 125,500 | 2334億9788万 | -0.15% | 28.71 | 1.16 |
12/14 | 5,490 | 5,490 | 5,480 | 5,480 | -0.18% | 87,600 | 2334億9788万 | -0.16% | 28.71 | 1.16 |
12/11 | 5,490 | 5,500 | 5,490 | 5,490 | +0.18% | 121,100 | 2339億2398万 | 0% | 28.77 | 1.17 |
12/10 | 5,490 | 5,500 | 5,480 | 5,480 | -0.18% | 142,900 | 2334億9788万 | -0.2% | 28.71 | 1.16 |
12/09 | 5,490 | 5,490 | 5,480 | 5,490 | +0.18% | 70,400 | 2339億2398万 | -0.07% | 28.77 | 1.17 |
12/08 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 238,100 | 2334億9788万 | -0.35% | 28.71 | 1.16 |
12/07 | 5,480 | 5,490 | 5,480 | 5,480 | -0.18% | 67,300 | 2334億9788万 | -0.38% | 28.71 | 1.16 |
12/04 | 5,490 | 5,490 | 5,480 | 5,490 | +0.18% | 33,300 | 2339億2398万 | +0.11% | 28.77 | 1.17 |
12/03 | 5,490 | 5,490 | 5,480 | 5,480 | -0.18% | 110,100 | 2334億9788万 | +0.37% | 28.71 | 1.16 |
12/02 | 5,490 | 5,500 | 5,480 | 5,490 | 0% | 185,900 | 2339億2398万 | +1.09% | 28.77 | 1.17 |
12/01 | 5,490 | 5,500 | 5,480 | 5,490 | +0.18% | 418,200 | 2339億2398万 | +1.67% | 28.77 | 1.17 |
11/30 | 5,490 | 5,500 | 5,480 | 5,480 | -0.18% | 640,500 | 2334億9788万 | +2.09% | 28.71 | 1.16 |
11/27 | 5,490 | 5,500 | 5,490 | 5,490 | 0% | 301,400 | 2339億2398万 | +2.79% | 28.77 | 1.17 |
11/26 | 5,500 | 5,500 | 5,490 | 5,490 | 0% | 359,800 | 2339億2398万 | +3.31% | 28.77 | 1.17 |
11/25 | 5,490 | 5,500 | 5,490 | 5,490 | 0% | 297,900 | 2339億2398万 | +4.33% | 28.77 | 1.17 |
11/24 | 5,500 | 5,500 | 5,490 | 5,490 | 0% | 182,700 | 2339億2398万 | +5.37% | 28.77 | 1.17 |
11/20 | 5,490 | 5,500 | 5,480 | 5,490 | 0% | 338,400 | 2339億2398万 | +6.44% | 28.77 | 1.17 |
11/19 | 5,500 | 5,500 | 5,490 | 5,490 | 0% | 457,400 | 2339億2398万 | +7.52% | 28.77 | 1.17 |
11/18 | 5,500 | 5,500 | 5,490 | 5,490 | 0% | 312,400 | 2339億2398万 | +8.63% | 28.77 | 1.17 |
11/17 | 5,500 | 5,500 | 5,490 | 5,490 | 0% | 1,009,500 | 2339億2398万 | +9.78% | 28.77 | 1.17 |
11/16 | 5,500 | 5,510 | 5,480 | 5,490 | -0.36% | 1,299,400 | 2339億2398万 | +10.93% | 28.77 | 1.17 |
11/13 | 5,490 | 5,530 | 5,480 | 5,510 | +0.36% | 824,400 | 2347億7616万 | +12.52% | 28.87 | 1.17 |
11/12 | 5,500 | 5,500 | 5,480 | 5,490 | 0% | 500,500 | 2339億2398万 | +13.34% | 28.77 | 1.17 |
11/11 | 5,490 | 5,500 | 5,480 | 5,490 | -0.18% | 361,500 | 2339億2398万 | +14.57% | 28.77 | 1.17 |
11/10 | 5,500 | 5,500 | 5,470 | 5,500 | 0% | 796,800 | 2343億5007万 | +16.03% | 28.82 | 1.17 |
11/09 | 5,510 | 5,520 | 5,490 | 5,500 | -0.18% | 568,600 | 2343億5007万 | +17.32% | 28.82 | 1.17 |
11/06 | 5,520 | 5,520 | 5,510 | 5,510 | 0% | 173,500 | 2347億7616万 | +19.55% | 28.87 | 1.17 |
11/05 | 5,530 | 5,540 | 5,510 | 5,510 | -0.54% | 321,300 | 2347億7616万 | +21.63% | 28.87 | 1.17 |
11/04 | 5,590 | 5,600 | 5,490 | 5,540 | -1.42% | 857,900 | 2360億5443万 | +24.41% | 29.03 | 1.18 |
11/02 | 5,560 | 5,630 | 5,560 | 5,620 | +1.63% | 1,540,500 | 2394億6316万 | +28.4% | 29.45 | 1.19 |
10/30 | 5,500 | 5,650 | 5,490 | 5,530 | +9.29% | 4,621,400 | 2356億2834万 | +28.72% | 28.98 | 1.18 |
10/29 | 4,960 | 5,100 | 4,950 | 5,060 | +3.48% | 1,313,300 | 2156億206万 | +19.96% | 26.51 | 1.08 |
10/28 | 4,885 | 4,940 | 4,810 | 4,890 | +3.06% | 1,653,700 | 2083億5851万 | +17.8% | 25.62 | 1.04 |
10/27 | 4,730 | 4,820 | 4,720 | 4,745 | +0.32% | 534,100 | 2021億8019万 | +16.56% | 24.86 | 1.01 |
10/26 | 4,730 | 4,760 | 4,665 | 4,730 | +0.85% | 617,600 | 2015億4106万 | +18.37% | 24.78 | 1.01 |
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 8月期 | 3,730 2/23 | 2,940 11/22 | 899,200 7/17 | - | - | +7.86% 12/20 | -9.84% 11/21 |
2008年 8月期 | 3,440 11/9 | 2,360 8/26 | 1,682,700 1/15 | - | - | +11.42% 3/28 | -9.05% 1/22 |
2009年 8月期 | 2,630 9/12 | 1,411 3/13 3/12 | 745,400 10/17 | - | - | +12.17% 6/3 | -17.07% 10/10 |
2010年 8月期 | 2,375 9/24 | 1,533 8/13 8/12 他2件 | 1,026,200 4/22 | - | - | +6.19% 1/14 | -11.97% 11/24 |
2011年 8月期 | 2,111 7/15 | 1,442 3/15 | 1,658,000 10/15 | 1084億8239万 | 741億308万 | +11.11% 12/15 | -17.83% 3/15 |
2012年 8月期 | 1,972 4/2 | 1,573 6/4 | 364,100 7/13 | 1013億3931万 | 808億3506万 | +6.73% 6/29 | -6.8% 5/28 |
2013年 8月期 | 2,790 5/16 | 1,531 10/11 | 426,400 7/12 | 1433億7560万 | 786億7671万 | +14.24% 4/8 | -12.98% 6/7 |
2014年 8月期 | 2,592 1/21 | 2,047 3/26 | 442,200 2/10 | 1332億55万 | 1051億9349万 | +6.52% 12/30 | -11.15% 2/6 |
2015年 8月期 | 3,625 7/3 | 2,360 9/2 9/1 | 751,100 10/14 | 1862億8550万 | 1212億7828万 | +11.85% 11/4 | -13.28% 8/25 |
2016年 8月期 | 2,949 11/26 | 2,073 7/11 | 1,081,100 10/14 | 1515億4646万 | 1065億2961万 | +8.29% 3/29 | -11.12% 4/12 |
2017年 8月期 | 3,185 12/22 | 2,317 9/1 | 989,400 1/10 | 1636億7429万 | 1190億6855万 | +9.15% 10/17 | -9.89% 4/14 |
2018年 8月期 | 3,780 8/31 | 2,700 9/6 | 1,239,400 1/12 | 1810億2081万 | 1387億5058万 | +10% 10/17 | -6.31% 1/11 |
2019年 8月期 | 3,725 9/26 | 2,292 8/6 | 1,056,700 10/15 | 1783億8691万 | 1097億6182万 | +8.43% 9/12 | -15.76% 10/29 |
2020年 8月期 | 3,330 2/7 | 2,270 3/13 | 1,060,700 10/15 | 1418億8831万 | 967億2266万 | +34.94% 10/5 | -16.44% 3/16 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -3%(0.97倍)
- 1985/12/27 vs 1984/12/28
- 27%(1.27倍)
- 1986/12/27 vs 1985/12/27
- -4%(0.96倍)
- 1987/12/26 vs 1986/12/27
- 13%(1.13倍)
- 1988/12/28 vs 1987/12/26
- 13%(1.13倍)
- 1989/12/29 vs 1988/12/28
- 47%(1.47倍)
- 1990/12/28 vs 1989/12/29
- -18%(0.82倍)
- 1991/12/30 vs 1990/12/28
- 49%(1.49倍)
- 1992/12/30 vs 1991/12/30
- -19%(0.81倍)
- 1993/12/30 vs 1992/12/30
- 28%(1.28倍)
- 1994/12/30 vs 1993/12/30
- -10%(0.9倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/30
- -31%(0.69倍)
- 1998/12/30 vs 1997/12/30
- 10%(1.1倍)
- 1999/12/30 vs 1998/12/30
- -37%(0.63倍)
- 2000/12/29 vs 1999/12/30
- -4%(0.96倍)
- 2001/12/28 vs 2000/12/29
- 33%(1.33倍)
- 2002/12/30 vs 2001/12/28
- 33%(1.33倍)
- 2003/12/30 vs 2002/12/30
- -11%(0.89倍)
- 2004/12/30 vs 2003/12/30
- 19%(1.19倍)
- 2005/12/30 vs 2004/12/30
- 41%(1.41倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/29
- -8%(0.92倍)
- 2008/12/30 vs 2007/12/28
- -37%(0.63倍)
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 37%(1.37倍)
- 2014/12/30 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -9%(0.91倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- 84%(1.84倍)