株価チャート
株価
9/28
- 前日 (9/27)
- 2,310
- 始値
- 2,314
- 高値
- 2,314
- 安値
- 2,239
- 終値 -0.48%
- 2,299
- 出来高 +6.19%
- 41,200
乖離率
- 株価（5日）
移動平均値 - +0.35%
2,291 - 株価（25日）
移動平均値 - +9.01%
2,109 - 出来高（5日）
移動平均値 - -43.17%
72,500
2021/04/30～2021/09/28
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 | ||||||||||
| 09/28 | 2,314 | 2,314 | 2,239 | 2,299 | -0.48% | 41,200 | 216億4738万 | +9.01% | 8.6 | 1.14 |
| 09/27 | 2,385 | 2,398 | 2,300 | 2,310 | -1.66% | 38,800 | 217億5096万 | +10.47% | 8.64 | 1.15 |
| 09/24 | 2,270 | 2,370 | 2,250 | 2,349 | +4.49% | 92,500 | 221億1818万 | +13.26% | 8.78 | 1.17 |
| 09/22 | 2,269 | 2,308 | 2,237 | 2,248 | +0.04% | 50,000 | 211億6716万 | +9.34% | 8.41 | 1.12 |
| 09/21 | 2,338 | 2,386 | 2,245 | 2,247 | -7.83% | 140,000 | 211億5775万 | +10.04% | 8.4 | 1.12 |
| 09/17 | 2,441 | 2,473 | 2,401 | 2,438 | -1.34% | 47,700 | 229億5620万 | +20.22% | 9.12 | 1.21 |
| 09/16 | 2,450 | 2,524 | 2,402 | 2,471 | -0.48% | 66,000 | 232億6693万 | +23.18% | 9.24 | 1.23 |
| 09/15 | 2,513 | 2,518 | 2,430 | 2,483 | -2.67% | 84,300 | 233億7992万 | +25.21% | 9.29 | 1.24 |
| 09/14 | 2,324 | 2,565 | 2,320 | 2,551 | +9.77% | 164,800 | 240億2021万 | +30.29% | 9.54 | 1.27 |
| 09/13 | 2,222 | 2,324 | 2,222 | 2,324 | +4.59% | 141,000 | 218億8278万 | +20.29% | 8.69 | 1.16 |
| 09/10 | 2,109 | 2,222 | 2,000 | 2,222 | +5.86% | 183,300 | 209億2235万 | +16.09% | 8.31 | 1.11 |
| 09/09 | 2,056 | 2,099 | 2,042 | 2,099 | +2.09% | 119,100 | 197億6418万 | +10.59% | 7.85 | 1.04 |
| 09/08 | 2,099 | 2,099 | 2,009 | 2,056 | +6.47% | 346,500 | 193億5929万 | +8.78% | 7.69 | 1.02 |
| 09/07 | 1,940 | 1,955 | 1,922 | 1,931 | -0.72% | 32,700 | 181億8229万 | +2.44% | 7.22 | 0.96 |
| 09/06 | 1,925 | 1,946 | 1,922 | 1,945 | +1.04% | 27,200 | 183億1412万 | +3.18% | 7.27 | 0.97 |
| 09/03 | 1,898 | 1,928 | 1,897 | 1,925 | +0.84% | 31,500 | 181億2580万 | +2.18% | 7.2 | 0.96 |
| 09/02 | 1,930 | 1,940 | 1,900 | 1,909 | -0.99% | 17,300 | 179億7514万 | +1.27% | 7.14 | 0.95 |
| 09/01 | 1,901 | 1,954 | 1,901 | 1,928 | +1.9% | 61,600 | 181億5404万 | +2.23% | 7.21 | 0.96 |
| 08/31 | 1,887 | 1,902 | 1,872 | 1,892 | +1.61% | 21,700 | 178億1507万 | +0.26% | 7.08 | 0.94 |
| 08/30 | 1,884 | 1,884 | 1,841 | 1,862 | +0.92% | 22,100 | 175億3259万 | -1.43% | 6.96 | 0.93 |
| 08/27 | 1,845 | 1,854 | 1,840 | 1,845 | +0.22% | 10,500 | 173億7252万 | -2.43% | 6.9 | 0.92 |
| 08/26 | 1,866 | 1,866 | 1,841 | 1,841 | -0.65% | 23,100 | 173億3485万 | -2.75% | 6.89 | 0.92 |
| 08/25 | 1,860 | 1,860 | 1,846 | 1,853 | -0.38% | 11,200 | 174億4784万 | -2.27% | 6.93 | 0.92 |
| 08/24 | 1,845 | 1,860 | 1,842 | 1,860 | +0.76% | 21,300 | 175億1376万 | -2.11% | 6.96 | 0.93 |
| 08/23 | 1,882 | 1,882 | 1,842 | 1,846 | +0.22% | 20,100 | 173億8193万 | -2.94% | 6.9 | 0.92 |
| 08/20 | 1,887 | 1,889 | 1,837 | 1,842 | -2.49% | 38,900 | 173億4427万 | -3.31% | 6.89 | 0.92 |
| 08/19 | 1,888 | 1,905 | 1,884 | 1,889 | -0.11% | 8,000 | 177億8682万 | -1.05% | 7.06 | 0.94 |
| 08/18 | 1,898 | 1,904 | 1,885 | 1,891 | +0.16% | 11,600 | 178億565万 | -1.1% | 7.07 | 0.94 |
| 08/17 | 1,912 | 1,914 | 1,888 | 1,888 | -0.58% | 20,600 | 177億7740万 | -1.31% | 7.06 | 0.94 |
| 08/16 | 1,923 | 1,923 | 1,899 | 1,899 | -0.21% | 17,800 | 178億8098万 | -0.78% | 7.1 | 0.95 |
| 08/13 | 1,899 | 1,914 | 1,890 | 1,903 | +0.69% | 34,800 | 179億1864万 | -0.63% | 7.12 | 0.95 |
| 08/12 | 1,870 | 1,901 | 1,849 | 1,890 | +2.11% | 19,400 | 177億9624万 | -1.36% | 7.07 | 0.94 |
| 08/11 | 1,869 | 1,875 | 1,838 | 1,851 | -3.19% | 36,200 | 174億2901万 | -3.49% | 6.92 | 0.92 |
| 08/10 | 1,881 | 1,921 | 1,855 | 1,912 | +2.58% | 35,100 | 180億339万 | -0.42% | 7.15 | 0.95 |
| 08/06 | 1,850 | 1,881 | 1,843 | 1,864 | +1.86% | 12,400 | 175億5142万 | -2.92% | 6.97 | 0.93 |
| 08/05 | 1,892 | 1,894 | 1,825 | 1,830 | -3.79% | 31,400 | 172億3128万 | -4.79% | 6.84 | 0.91 |
| 08/04 | 1,927 | 1,934 | 1,902 | 1,902 | -1.3% | 10,100 | 179億923万 | -1.25% | 7.11 | 0.95 |
| 08/03 | 1,922 | 1,936 | 1,912 | 1,927 | -0.05% | 9,000 | 181億4463万 | 0% | 7.21 | 0.96 |
| 08/02 | 1,920 | 1,934 | 1,905 | 1,928 | +0.52% | 17,800 | 181億5404万 | 0% | 7.21 | 0.96 |
| 07/30 | 1,937 | 1,940 | 1,918 | 1,918 | -1.99% | 10,000 | 180億5988万 | -0.52% | 7.17 | 0.95 |
| 07/29 | 1,940 | 1,957 | 1,927 | 1,957 | +0.82% | 15,800 | 184億2711万 | +1.45% | 7.32 | 0.97 |
| 07/28 | 1,944 | 1,944 | 1,934 | 1,941 | 0% | 9,200 | 182億7645万 | +0.62% | 7.26 | 0.97 |
| 07/27 | 1,945 | 1,949 | 1,935 | 1,941 | +0.05% | 10,800 | 182億7645万 | +0.67% | 7.26 | 0.97 |
| 07/26 | 1,925 | 1,941 | 1,918 | 1,940 | +1.68% | 9,900 | 182億6704万 | +0.57% | 7.26 | 0.97 |
| 07/21 | 1,928 | 1,928 | 1,900 | 1,908 | +0.42% | 7,200 | 179億6572万 | -1.09% | 7.14 | 0.95 |
| 07/20 | 1,916 | 1,922 | 1,900 | 1,900 | -1.55% | 16,300 | 178億9040万 | -1.61% | 7.11 | 0.95 |
| 07/19 | 1,927 | 1,933 | 1,921 | 1,930 | -0.52% | 11,700 | 181億7288万 | -0.05% | 7.22 | 0.96 |
| 07/16 | 1,932 | 1,941 | 1,930 | 1,940 | +0.99% | 8,600 | 182億6704万 | +0.57% | 7.26 | 0.97 |
| 07/15 | 1,926 | 1,949 | 1,910 | 1,921 | -0.16% | 17,900 | 180億8813万 | -0.41% | 7.18 | 0.96 |
| 07/14 | 1,938 | 1,940 | 1,918 | 1,924 | -0.98% | 14,700 | 181億1638万 | -0.26% | 7.2 | 0.96 |
| 07/13 | 1,947 | 1,950 | 1,939 | 1,943 | -0.1% | 9,600 | 182億9528万 | +0.67% | 7.27 | 0.97 |
| 07/12 | 1,948 | 1,958 | 1,938 | 1,945 | +0.67% | 13,800 | 183億1412万 | +0.78% | 7.27 | 0.97 |
| 07/09 | 1,881 | 1,940 | 1,864 | 1,932 | +1.79% | 40,100 | 181億9171万 | +0.05% | 7.23 | 0.96 |
| 07/08 | 1,927 | 1,927 | 1,898 | 1,898 | -1.5% | 15,000 | 178億7156万 | -1.76% | 7.1 | 0.94 |
| 07/07 | 1,940 | 1,947 | 1,923 | 1,927 | -0.41% | 14,000 | 181億4463万 | -0.36% | 7.21 | 0.96 |
| 07/06 | 1,942 | 1,946 | 1,929 | 1,935 | +0.57% | 12,100 | 182億1996万 | -0.1% | 7.24 | 0.96 |
| 07/05 | 1,920 | 1,945 | 1,920 | 1,924 | +0.21% | 13,800 | 181億1638万 | -0.77% | 7.2 | 0.96 |
| 07/02 | 1,926 | 1,932 | 1,911 | 1,920 | +0.42% | 9,800 | 180億7872万 | -1.13% | 7.18 | 0.96 |
| 07/01 | 1,914 | 1,964 | 1,911 | 1,912 | -0.1% | 23,800 | 180億339万 | -1.44% | 7.15 | 0.95 |
| 06/30 | 1,920 | 1,925 | 1,901 | 1,914 | +0.1% | 13,000 | 180億2222万 | -1.24% | 7.16 | 0.96 |
| 06/29 | 1,925 | 1,925 | 1,909 | 1,912 | -1.44% | 14,300 | 180億339万 | -1.29% | 7.15 | 0.96 |
| 06/28 | 1,938 | 1,948 | 1,929 | 1,940 | +0.1% | 9,600 | 182億6704万 | +0.21% | 7.26 | 0.97 |
| 06/25 | 1,948 | 1,948 | 1,907 | 1,938 | +0.36% | 22,000 | 182億4820万 | +0.1% | 7.25 | 0.97 |
| 06/24 | 1,940 | 1,940 | 1,917 | 1,931 | -0.46% | 18,500 | 181億8229万 | -0.21% | 7.22 | 0.97 |
| 06/23 | 1,950 | 1,965 | 1,923 | 1,940 | -0.97% | 27,900 | 182億6704万 | +0.31% | 7.26 | 0.97 |
| 06/22 | 1,970 | 1,970 | 1,940 | 1,959 | +1.4% | 15,100 | 184億4594万 | +1.29% | 7.33 | 0.98 |
| 06/21 | 1,920 | 1,943 | 1,902 | 1,932 | -0.82% | 29,000 | 181億9171万 | +0.1% | 7.23 | 0.97 |
| 06/18 | 1,965 | 1,974 | 1,942 | 1,948 | -0.56% | 18,200 | 183億4236万 | +1.09% | 7.29 | 0.98 |
| 06/17 | 1,947 | 1,963 | 1,934 | 1,959 | +0.56% | 21,600 | 184億4594万 | +1.98% | 7.33 | 0.98 |
| 06/16 | 1,899 | 1,951 | 1,899 | 1,948 | +3.01% | 24,400 | 183億4236万 | +1.83% | 7.29 | 0.98 |
| 06/15 | 1,912 | 1,912 | 1,882 | 1,891 | -0.63% | 13,800 | 178億565万 | -0.68% | 7.07 | 0.95 |
| 06/14 | 1,937 | 1,940 | 1,901 | 1,903 | -1.35% | 14,400 | 179億1864万 | +0.26% | 7.12 | 0.96 |
| 06/11 | 1,932 | 1,944 | 1,922 | 1,929 | +0.21% | 17,700 | 181億6346万 | +1.9% | 7.21 | 0.97 |
| 06/10 | 1,946 | 1,946 | 1,914 | 1,925 | -0.93% | 19,500 | 181億2580万 | +2.18% | 7.2 | 0.97 |
| 06/09 | 1,955 | 1,976 | 1,943 | 1,943 | -0.56% | 8,600 | 182億9528万 | +3.57% | 7.27 | 0.98 |
| 06/08 | 1,956 | 1,970 | 1,952 | 1,954 | -0.1% | 12,200 | 183億9886万 | +4.6% | 7.31 | 0.98 |
| 06/07 | 1,973 | 1,973 | 1,956 | 1,956 | -0.1% | 7,000 | 184億1769万 | +5.27% | 7.32 | 0.98 |
| 06/04 | 1,966 | 1,974 | 1,940 | 1,958 | +0.26% | 17,200 | 184億3652万 | +5.9% | 7.32 | 0.98 |
| 06/03 | 1,991 | 2,008 | 1,945 | 1,953 | -2.01% | 22,800 | 183億8944万 | +6.08% | 7.3 | 0.98 |
| 06/02 | 2,000 | 2,022 | 1,989 | 1,993 | -0.05% | 30,000 | 187億6608万 | +8.79% | 7.45 | 1 |
| 06/01 | 1,976 | 2,000 | 1,957 | 1,994 | +0.35% | 44,800 | 187億7550万 | +9.44% | 7.46 | 1 |
| 05/31 | 1,899 | 1,988 | 1,894 | 1,987 | +5.13% | 58,900 | 187億959万 | +9.66% | 7.43 | 1 |
| 05/28 | 1,879 | 1,898 | 1,866 | 1,890 | +1.94% | 15,800 | 177億9624万 | +4.71% | 7.07 | 0.95 |
| 05/27 | 1,868 | 1,878 | 1,854 | 1,854 | -1.33% | 13,900 | 174億5726万 | +2.94% | 6.93 | 0.93 |
| 05/26 | 1,900 | 1,900 | 1,862 | 1,879 | -1.47% | 23,800 | 176億9266万 | +4.51% | 7.03 | 0.94 |
| 05/25 | 1,924 | 1,924 | 1,898 | 1,907 | -1.35% | 17,700 | 179億5631万 | +6.3% | 7.13 | 0.96 |
| 05/24 | 1,913 | 1,938 | 1,907 | 1,933 | +1.2% | 21,300 | 182億112万 | +7.99% | 7.23 | 0.97 |
| 05/21 | 1,934 | 1,934 | 1,905 | 1,910 | -0.1% | 20,800 | 179億8456万 | +7% | 7.14 | 0.96 |
| 05/20 | 1,935 | 1,949 | 1,912 | 1,912 | -0.83% | 19,700 | 180億339万 | +7.42% | 7.15 | 0.96 |
| 05/19 | 1,869 | 1,939 | 1,863 | 1,928 | +3.16% | 39,100 | 181億5404万 | +8.56% | 7.21 | 0.97 |
| 05/18 | 1,844 | 1,876 | 1,792 | 1,869 | +1.58% | 45,100 | 175億9850万 | +5.53% | 6.99 | 0.94 |
| 05/17 | 1,811 | 1,858 | 1,811 | 1,840 | +2.05% | 66,800 | 173億2544万 | +4.07% | 6.88 | 0.92 |
| 05/14 | 1,805 | 1,820 | 1,781 | 1,803 | +1.86% | 42,500 | 169億7704万 | +2.15% | 6.74 | 0.91 |
| 05/13 | 1,726 | 1,808 | 1,722 | 1,770 | +3.03% | 54,000 | 166億6632万 | +0.34% | 6.62 | 0.89 |
| 05/12 | 1,761 | 1,761 | 1,710 | 1,718 | -1.09% | 26,100 | 161億7668万 | -2.66% | 6.43 | 0.86 |
| 05/11 | 1,762 | 1,777 | 1,735 | 1,737 | -2.09% | 32,200 | 163億5559万 | -1.75% | 6.5 | 0.87 |
| 05/10 | 1,720 | 1,785 | 1,718 | 1,774 | +3.2% | 39,100 | 167億398万 | +0.23% | 6.63 | 0.89 |
| 05/07 | 1,727 | 1,731 | 1,714 | 1,719 | -0.46% | 36,100 | 161億8610万 | -2.94% | 6.43 | 0.86 |
| 05/06 | 1,720 | 1,743 | 1,720 | 1,727 | +0.23% | 15,100 | 162億6143万 | -2.65% | 6.46 | 0.87 |
| 04/30 | 1,731 | 1,732 | 1,723 | 1,723 | -0.17% | 28,600 | 162億2376万 | -2.98% | 6.44 | 0.87 |
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 | 566 1/29 | 340 8/22 | 39,500 8/22 | - | - | +19.13% 1/29 | -16.19% 8/21 |
| 2008年 9月期 | 400 1/29 1/28 | 284 8/27 | 14,500 1/25 | - | - | +10.1% 1/28 | -22.72% 10/16 |
| 2009年 9月期 | 322 12/5 | 215 2/24 12/17 | 34,500 12/5 | - | - | +27.93% 1/28 | -17.95% 12/17 |
| 2010年 9月期 | 270 1/22 11/12 | 187 9/28 | 72,500 4/23 | - | - | +6.76% 7/26 | -10.07% 6/3 |
| 2011年 9月期 | 308 3/28 | 170 8/9 | 29,000 3/28 | 29億12万 | 16億72万 | +25.59% 3/28 | -16.17% 8/9 |
| 2012年 9月期 | 230 3/30 3/29 | 168 10/26 | 30,000 3/8 | 21億6568万 | 15億8188万 | +15.7% 11/15 | -13.73% 5/15 |
| 2013年 9月期 | 430 9/24 | 178 10/4 | 136,900 9/17 | 40億4888万 | 16億7604万 | +41.72% 1/4 | -13.59% 6/7 |
| 2014年 9月期 | 1,298 7/30 | 351 10/3 | 2,451,400 11/11 | 122億2196万 | 33億501万 | +81.46% 11/13 | -30.36% 2/4 |
| 2015年 9月期 | 989 10/1 | 400 8/25 | 248,100 4/30 | 93億1242万 | 37億6640万 | +41.61% 10/26 | -20.09% 8/25 |
| 2016年 9月期 | 730 10/27 | 316 2/12 | 2,685,300 10/23 | 68億7368万 | 29億7545万 | +25.76% 4/18 | -21.44% 2/12 |
| 2017年 9月期 | 958 9/20 | 360 10/19 | 873,400 3/7 | 90億2052万 | 33億8976万 | +17.32% 11/21 | -6.87% 10/20 |
| 2018年 9月期 | 986 5/23 | 737 4/17 | 544,200 11/15 | 92億8417万 | 69億3959万 | +16.75% 5/23 | -13.31% 2/9 |
| 2019年 9月期 | 1,031 9/26 9/18 | 632 12/25 | 1,058,900 8/23 | 97億789万 | 59億5091万 | +29.47% 10/31 | -18.28% 12/25 |
| 2020年 9月期 | 1,420 10/31 | 665 3/13 | 921,800 10/31 | 133億7072万 | 62億6164万 | +24.39% 5/19 | -31.34% 3/13 |
| 2021年 9月期 | 2,565 9/14 | 1,188 10/27 | 346,500 9/8 | 241億5204万 | 111億8620万 | +30.31% 9/14 | -4.8% 8/5 |
年間値上がり率
- 1997/12/30 vs 1996/12/27
- -85%（0.15倍）
- 1998/12/30 vs 1997/12/30
- 23%（1.23倍）
- 1999/12/29 vs 1998/12/30
- 26%（1.26倍）
- 2000/12/29 vs 1999/12/29
- -38%（0.62倍）
- 2001/12/28 vs 2000/12/29
- -1%（0.99倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/29 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/29 vs 2008/12/29
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/29
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 79%（1.79倍）
- 2013/12/30 vs 2012/12/28
- 129%（2.29倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -38%（0.62倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 84%（1.84倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 88%（1.88倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）