株価チャート
株価
7/28
- 前日 (7/27)
- 747
- 始値
- 747
- 高値
- 749
- 安値
- 747
- 終値 ±0%
- 747
- 出来高 +26.47%
- 8,600
乖離率
- 株価(5日)
移動平均値 - 0%
747 - 株価(25日)
移動平均値 - 0%
747 - 出来高(5日)
移動平均値 - +103.79%
4,220
2021/02/26~2021/07/28
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 | ||||||||||
07/28 | 747 | 749 | 747 | 747 | 0% | 8,600 | 48億7724万 | 0% | 7.64 | 0.57 |
07/27 | 747 | 748 | 747 | 747 | -0.13% | 6,800 | 48億7724万 | -0.13% | 7.64 | 0.57 |
07/26 | 747 | 748 | 747 | 748 | +0.13% | 3,600 | 48億8377万 | 0% | 7.65 | 0.57 |
07/19 | 747 | 747 | 747 | 747 | 0% | 1,900 | 48億7724万 | -0.13% | 7.64 | 0.57 |
07/16 | 749 | 749 | 747 | 747 | 0% | 200 | 48億7724万 | -0.13% | 7.64 | 0.57 |
07/15 | 747 | 747 | 747 | 747 | -0.27% | 2,100 | 48億7724万 | -0.13% | 7.64 | 0.57 |
07/14 | 747 | 749 | 747 | 749 | +0.13% | 6,200 | 48億9030万 | +0.13% | 7.66 | 0.57 |
07/13 | 748 | 748 | 748 | 748 | +0.13% | 100 | 48億8377万 | 0% | 7.65 | 0.57 |
07/12 | 747 | 747 | 747 | 747 | -0.13% | 1,000 | 48億7724万 | -0.13% | 7.64 | 0.57 |
07/09 | 747 | 748 | 747 | 748 | +0.13% | 300 | 48億8377万 | 0% | 7.65 | 0.57 |
07/08 | 747 | 747 | 747 | 747 | -0.4% | 800 | 48億7724万 | -0.13% | 7.64 | 0.57 |
07/07 | 749 | 750 | 747 | 750 | +0.13% | 700 | 48億9683万 | +0.27% | 7.67 | 0.57 |
07/06 | 749 | 749 | 749 | 749 | +0.27% | 200 | 48億9030万 | +0.13% | 7.66 | 0.57 |
07/05 | 747 | 747 | 747 | 747 | -0.27% | 2,100 | 48億7724万 | -0.13% | 7.64 | 0.57 |
07/02 | 747 | 750 | 747 | 749 | +0.4% | 14,100 | 48億9030万 | +0.13% | 7.66 | 0.57 |
07/01 | 746 | 746 | 746 | 746 | -0.13% | 7,900 | 48億7071万 | -0.27% | 7.63 | 0.57 |
06/30 | 747 | 747 | 746 | 747 | +0.13% | 2,700 | 48億7724万 | -0.13% | 7.64 | 0.57 |
06/29 | 747 | 747 | 746 | 746 | 0% | 21,300 | 48億7071万 | -0.27% | 7.63 | 0.57 |
06/28 | 747 | 748 | 746 | 746 | -0.13% | 24,800 | 48億7071万 | -0.27% | 7.63 | 0.57 |
06/25 | 746 | 749 | 746 | 747 | +0.13% | 5,300 | 48億7724万 | -0.13% | 7.64 | 0.57 |
06/24 | 747 | 748 | 746 | 746 | 0% | 900 | 48億7071万 | -0.27% | 7.63 | 0.57 |
06/23 | 747 | 748 | 746 | 746 | -0.13% | 10,500 | 48億7071万 | -0.27% | 7.63 | 0.57 |
06/22 | 748 | 753 | 746 | 747 | -0.13% | 9,900 | 48億7724万 | -0.27% | 7.64 | 0.57 |
06/21 | 748 | 748 | 747 | 748 | -0.27% | 1,700 | 48億8377万 | -0.13% | 7.65 | 0.57 |
06/18 | 749 | 750 | 749 | 750 | +0.13% | 42,400 | 48億9683万 | +0.13% | 7.67 | 0.57 |
06/17 | 749 | 750 | 748 | 749 | 0% | 26,300 | 48億9030万 | 0% | 7.66 | 0.57 |
06/16 | 749 | 750 | 749 | 749 | 0% | 12,400 | 48億9030万 | 0% | 7.66 | 0.57 |
06/15 | 749 | 750 | 749 | 749 | +0.13% | 19,200 | 48億9030万 | +0.54% | 7.66 | 0.57 |
06/14 | 749 | 749 | 748 | 748 | -0.13% | 8,800 | 48億8377万 | +1.49% | 7.65 | 0.57 |
06/11 | 749 | 750 | 749 | 749 | 0% | 1,600 | 48億9030万 | +2.74% | 7.66 | 0.57 |
06/10 | 749 | 749 | 749 | 749 | 0% | 6,800 | 48億9030万 | +4.03% | 7.66 | 0.57 |
06/09 | 749 | 749 | 749 | 749 | 0% | 27,400 | 48億9030万 | +5.34% | 7.66 | 0.57 |
06/08 | 749 | 750 | 749 | 749 | 0% | 59,100 | 48億9030万 | +6.85% | 7.66 | 0.57 |
06/07 | 748 | 753 | 748 | 749 | +0.13% | 128,100 | 48億9030万 | +8.08% | 7.66 | 0.57 |
06/04 | 748 | 748 | 748 | 748 | 0% | 105,800 | 48億8377万 | +9.2% | 7.65 | 0.57 |
06/03 | 749 | 749 | 748 | 748 | -0.13% | 1,500 | 48億8377万 | +10.49% | 7.65 | 0.57 |
06/02 | 748 | 749 | 748 | 749 | +0.13% | 38,300 | 48億9030万 | +11.79% | 7.66 | 0.57 |
06/01 | 748 | 749 | 748 | 748 | 0% | 6,700 | 48億8377万 | +12.82% | 7.65 | 0.57 |
05/31 | 748 | 749 | 748 | 748 | 0% | 74,200 | 48億8377万 | +13.85% | 7.65 | 0.57 |
05/28 | 748 | 749 | 748 | 748 | 0% | 14,300 | 48億8377万 | +15.08% | 7.65 | 0.57 |
05/27 | 748 | 749 | 748 | 748 | 0% | 26,700 | 48億8377万 | +16.15% | 7.65 | 0.57 |
05/26 | 748 | 748 | 748 | 748 | 0% | 64,200 | 48億8377万 | +17.24% | 7.65 | 0.57 |
05/25 | 748 | 748 | 748 | 748 | 0% | 7,400 | 48億8377万 | +18.35% | 7.65 | 0.57 |
05/24 | 748 | 748 | 748 | 748 | -0.13% | 44,600 | 48億8377万 | +19.49% | 7.65 | 0.57 |
05/21 | 749 | 749 | 748 | 749 | 0% | 24,400 | 48億9030万 | +20.81% | 7.66 | 0.57 |
05/20 | 749 | 749 | 748 | 749 | 0% | 29,900 | 48億9030万 | +21.99% | 7.66 | 0.57 |
05/19 | 749 | 750 | 749 | 749 | 0% | 19,900 | 48億9030万 | +23.39% | 7.66 | 0.57 |
05/18 | 749 | 749 | 748 | 749 | 0% | 82,800 | 48億9030万 | +24.83% | 7.66 | 0.57 |
05/17 | 749 | 750 | 749 | 749 | 0% | 178,500 | 48億9030万 | +26.31% | 7.66 | 0.57 |
05/14 | 750 | 752 | 749 | 749 | -0.13% | 223,200 | 48億9030万 | +27.82% | 7.66 | 0.57 |
05/13 | 751 | 751 | 750 | 750 | +15.21% | 640,100 | 48億9683万 | +29.09% | 7.67 | 0.57 |
05/12 | 651 | 651 | 651 | 651 | +18.15% | 2,900 | 42億5045万 | +13.02% | 6.66 | 0.49 |
05/11 | 550 | 567 | 550 | 551 | -0.36% | 2,200 | 35億9754万 | -4.01% | 5.63 | 0.42 |
05/10 | 530 | 553 | 530 | 553 | +5.53% | 1,500 | 36億1060万 | -3.99% | 5.65 | 0.42 |
05/07 | 519 | 524 | 519 | 524 | +0.77% | 200 | 34億2125万 | -9.34% | 5.36 | 0.4 |
05/06 | 516 | 520 | 516 | 520 | +1.56% | 500 | 33億9513万 | -10.81% | 5.32 | 0.39 |
04/30 | 530 | 530 | 502 | 512 | -4.3% | 2,600 | 33億4290万 | -12.78% | 5.24 | 0.39 |
04/28 | 543 | 543 | 533 | 535 | -1.83% | 800 | 34億9307万 | -9.48% | 5.47 | 0.41 |
04/27 | 552 | 555 | 545 | 545 | -1.27% | 2,700 | 35億5836万 | -8.25% | 5.57 | 0.41 |
04/26 | 567 | 567 | 552 | 552 | -2.99% | 1,600 | 36億407万 | -7.38% | 5.64 | 0.42 |
04/23 | 579 | 579 | 569 | 569 | -2.57% | 700 | 37億1506万 | -4.37% | 5.82 | 0.43 |
04/22 | 584 | 584 | 584 | 584 | -0.17% | 500 | 38億1300万 | -1.68% | 5.97 | 0.44 |
04/21 | 590 | 590 | 585 | 585 | -0.51% | 900 | 38億1953万 | -1.02% | 5.98 | 0.44 |
04/20 | 598 | 598 | 588 | 588 | -1.67% | 700 | 38億3911万 | -0.17% | 6.01 | 0.45 |
04/19 | 598 | 598 | 598 | 598 | 0% | 300 | 39億441万 | +2.05% | 6.11 | 0.45 |
04/16 | 599 | 600 | 595 | 598 | +0.17% | 3,700 | 39億441万 | +2.57% | 6.11 | 0.45 |
04/15 | 599 | 600 | 597 | 597 | -0.5% | 5,700 | 38億9788万 | +2.93% | 6.1 | 0.45 |
04/14 | 600 | 600 | 594 | 600 | -0.33% | 6,100 | 39億1746万 | +3.99% | 6.14 | 0.45 |
04/12 | 598 | 602 | 589 | 602 | +2.38% | 4,100 | 39億3052万 | +4.88% | 6.16 | 0.46 |
04/09 | 591 | 592 | 578 | 588 | +0.68% | 5,600 | 38億3911万 | +2.98% | 6.01 | 0.45 |
04/08 | 576 | 584 | 575 | 584 | +2.46% | 1,800 | 38億1300万 | +2.82% | 5.97 | 0.44 |
04/07 | 582 | 587 | 570 | 570 | +1.06% | 2,000 | 37億2159万 | +0.71% | 5.83 | 0.43 |
04/06 | 587 | 592 | 542 | 564 | -4.73% | 6,200 | 36億8242万 | 0% | 5.77 | 0.43 |
04/05 | 594 | 606 | 591 | 592 | -3.27% | 1,600 | 38億6523万 | +5.34% | 6.05 | 0.45 |
04/02 | 616 | 623 | 602 | 612 | -0.81% | 5,400 | 39億9581万 | +9.29% | 6.26 | 0.46 |
04/01 | 611 | 622 | 601 | 617 | +0.98% | 3,700 | 40億2846万 | +10.97% | 6.31 | 0.47 |
03/31 | 607 | 620 | 604 | 611 | +0.83% | 5,500 | 39億8928万 | +10.69% | 6.25 | 0.46 |
03/30 | 589 | 612 | 588 | 606 | +2.89% | 9,600 | 39億5664万 | +10.38% | 6.2 | 0.46 |
03/29 | 641 | 641 | 589 | 589 | -8.82% | 5,800 | 38億4564万 | +8.07% | 6.02 | 0.45 |
03/26 | 645 | 650 | 620 | 646 | +1.41% | 10,900 | 42億1780万 | +19.19% | 6.61 | 0.49 |
03/25 | 612 | 659 | 586 | 637 | +3.75% | 10,900 | 41億5904万 | +18.62% | 6.51 | 0.48 |
03/24 | 611 | 625 | 589 | 614 | +0.49% | 9,000 | 40億887万 | +15.63% | 6.28 | 0.47 |
03/23 | 599 | 648 | 583 | 611 | +4.09% | 44,600 | 39億8928万 | +15.94% | 6.25 | 0.46 |
03/22 | 536 | 587 | 536 | 587 | +10.34% | 9,200 | 38億3258万 | +12.24% | 6 | 0.44 |
03/19 | 533 | 533 | 532 | 532 | -0.37% | 11,200 | 34億7348万 | +2.31% | 5.44 | 0.4 |
03/18 | 522 | 536 | 522 | 534 | +2.3% | 1,300 | 34億8654万 | +3.09% | 5.46 | 0.4 |
03/17 | 522 | 522 | 522 | 522 | 0% | 700 | 34億819万 | +1.36% | 5.34 | 0.4 |
03/16 | 525 | 525 | 521 | 522 | -0.76% | 1,500 | 34億819万 | +1.95% | 5.34 | 0.4 |
03/15 | 523 | 528 | 523 | 526 | +0.77% | 1,500 | 34億3431万 | +3.34% | 5.38 | 0.4 |
03/12 | 522 | 528 | 520 | 522 | 0% | 7,000 | 34億819万 | +3.16% | 5.34 | 0.4 |
03/11 | 523 | 526 | 522 | 522 | 0% | 800 | 34億819万 | +3.78% | 5.34 | 0.4 |
03/10 | 526 | 526 | 520 | 522 | -0.76% | 3,400 | 34億819万 | +4.4% | 5.34 | 0.4 |
03/09 | 522 | 527 | 522 | 526 | +0.77% | 700 | 34億3431万 | +6.05% | 5.38 | 0.4 |
03/08 | 519 | 522 | 519 | 522 | +0.58% | 3,700 | 34億819万 | +5.88% | 5.34 | 0.4 |
03/05 | 521 | 528 | 519 | 519 | 0% | 5,900 | 33億8861万 | +6.13% | 5.31 | 0.39 |
03/04 | 520 | 528 | 519 | 519 | -0.19% | 3,300 | 33億8861万 | +6.79% | 5.31 | 0.39 |
03/03 | 522 | 527 | 519 | 520 | -0.19% | 9,600 | 33億9513万 | +7.66% | 5.32 | 0.39 |
03/02 | 528 | 528 | 517 | 521 | -1.51% | 9,200 | 34億166万 | +8.54% | 5.33 | 0.39 |
03/01 | 519 | 530 | 519 | 529 | +1.73% | 5,100 | 34億5390万 | +10.9% | 5.41 | 0.4 |
02/26 | 522 | 527 | 518 | 520 | 0% | 11,500 | 33億9513万 | +9.94% | 5.32 | 0.39 |
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 | 485 4/12 | 265 11/22 | 13,000 5/8 | - | - | +5.62% 3/8 | -14.4% 6/12 |
2008年 3月期 | 305 8/6 | 220 1/16 12/26 | 26,000 8/6 | - | - | +5.73% 4/22 | -17.21% 12/26 |
2009年 3月期 | 254 4/22 | 125 2/16 | 8,000 6/25 | - | - | +35.24% 7/22 | -24.45% 11/18 |
2010年 3月期 | 232 3/24 | 136 5/13 | 9,000 11/11 | - | - | +26.74% 3/25 | -12.09% 12/30 |
2011年 3月期 | 247 7/20 | 174 3/30 | 9,000 1/11 | 16億1266万 | 11億3604万 | +5.59% 12/1 | -11.53% 4/4 |
2012年 3月期 | 250 3/19 | 169 11/22 | 54,000 3/19 | 16億3225万 | 11億340万 | +18.49% 3/19 | -14.44% 5/16 |
2013年 3月期 | 383 3/25 | 193 5/16 | 56,000 3/27 | 25億60万 | 12億6009万 | +52.12% 4/30 | -9.52% 5/24 |
2014年 3月期 | 679 5/1 | 306 4/2 | 281,000 6/3 | 44億3319万 | 19億9787万 | +21.65% 5/16 | -12.63% 8/22 |
2015年 3月期 | 503 4/3 | 400 1/8 1/7 他4件 | 38,000 1/9 | 32億8414万 | 26億1164万 | +2.58% 2/19 | -5.35% 10/17 |
2016年 3月期 | 504 5/22 | 300 2/12 | 153,500 12/21 | 32億9067万 | 19億5873万 | +7.51% 5/22 | -8.43% 2/12 |
2017年 3月期 | 429 2/8 | 310 6/27 6/24 | 204,400 2/3 | 28億98万 | 20億2402万 | +10.64% 2/8 | -7.22% 6/24 |
2018年 3月期 | 588 1/23 | 355 4/14 4/12 | 111,100 1/22 | 38億3911万 | 23億1783万 | +20.45% 1/22 | -6.87% 2/9 |
2019年 3月期 | 617 5/24 | 404 12/25 | 89,600 11/7 | 40億2846万 | 26億3776万 | +13.9% 5/15 | -10.63% 12/25 |
2020年 3月期 | 535 2/7 | 309 3/30 | 45,800 2/10 | 34億9307万 | 20億1749万 | +15.99% 2/7 | -22.67% 3/13 |
2021年 3月期 | 659 3/25 | 298 4/3 4/2 | 434,600 11/13 | 43億268万 | 19億4567万 | +29.76% 11/16 | -12.81% 4/30 |
年間値上がり率
- 1989/12/29 vs 1988/12/27
- 47%(1.47倍)
- 1990/12/28 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/30 vs 1990/12/28
- -17%(0.83倍)
- 1992/12/28 vs 1991/12/30
- -47%(0.53倍)
- 1993/12/29 vs 1992/12/28
- 17%(1.17倍)
- 1994/12/30 vs 1993/12/29
- 142%(2.42倍)
- 1995/12/29 vs 1994/12/30
- -6%(0.94倍)
- 1996/12/27 vs 1995/12/29
- -39%(0.61倍)
- 1997/12/30 vs 1996/12/27
- -64%(0.36倍)
- 1998/12/24 vs 1997/12/30
- 45%(1.45倍)
- 1999/12/28 vs 1998/12/24
- -14%(0.86倍)
- 2000/12/29 vs 1999/12/28
- -24%(0.76倍)
- 2001/12/28 vs 2000/12/29
- 11%(1.11倍)
- 2002/12/25 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/25
- 17%(1.17倍)
- 2004/12/27 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/29 vs 2004/12/27
- 78%(1.78倍)
- 2006/12/28 vs 2005/12/29
- -43%(0.57倍)
- 2007/12/27 vs 2006/12/28
- -22%(0.78倍)
- 2008/12/24 vs 2007/12/27
- -30%(0.7倍)
- 2009/12/30 vs 2008/12/24
- 1%(1.01倍)
- 2010/12/22 vs 2009/12/30
- 32%(1.32倍)
- 2011/12/27 vs 2010/12/22
- -13%(0.87倍)
- 2012/12/26 vs 2011/12/27
- 61%(1.61倍)
- 2013/12/30 vs 2012/12/26
- 80%(1.8倍)
- 2014/12/29 vs 2013/12/30
- -24%(0.76倍)
- 2015/12/30 vs 2014/12/29
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- 0%(1倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- 0%(1倍)